32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 185300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 3 | 20241211 | 185200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20241211 | 185100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20241211 | 185000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20241211 | 184900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20241211 | 184800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20241211 | 184700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20241211 | 184600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20241211 | 184500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20241211 | 184400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20241211 | 184300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20241211 | 184200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20241211 | 184100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20241211 | 184000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20241211 | 183900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20241211 | 183800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20241211 | 183700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20241211 | 183600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20241211 | 183500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20241211 | 183400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20241211 | 183300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20241211 | 183200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20241211 | 183100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20241211 | 183000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20241211 | 182900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20241211 | 182800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20241211 | 182700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20241211 | 182600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20241211 | 182500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20241211 | 182400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20241211 | 182300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 33 | 20241211 | 182200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20241211 | 182100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20241211 | 182000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20241211 | 181900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20241211 | 181800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20241211 | 181700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20241211 | 181600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20241211 | 181500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20241211 | 181400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20241211 | 181300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20241211 | 181200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20241211 | 181100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20241211 | 181000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20241211 | 180900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20241211 | 180800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20241211 | 180700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20241211 | 180600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20241211 | 180500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20241211 | 180400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20241211 | 180300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20241211 | 180200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20241211 | 180100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20241211 | 180000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20241211 | 175900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20241211 | 175800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20241211 | 175700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20241211 | 175600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20241211 | 175500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20241211 | 175400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20241211 | 175300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 63 | 20241211 | 175200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20241211 | 175100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20241211 | 175000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20241211 | 174900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20241211 | 174800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20241211 | 174700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20241211 | 174600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20241211 | 174500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20241211 | 174400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20241211 | 174300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20241211 | 174200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20241211 | 174100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20241211 | 174000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20241211 | 173900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20241211 | 173800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20241211 | 173700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20241211 | 173600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20241211 | 173500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20241211 | 173400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20241211 | 173300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20241211 | 173200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20241211 | 173100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20241211 | 173000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20241211 | 172900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20241211 | 172800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20241211 | 172700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20241211 | 172600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20241211 | 172500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20241211 | 172400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20241211 | 172300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 93 | 20241211 | 172200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20241211 | 172100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20241211 | 172000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20241211 | 171900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20241211 | 171800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20241211 | 171700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20241211 | 171600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20241211 | 171500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20241211 | 171400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20241211 | 171300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20241211 | 171200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20241211 | 171100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20241211 | 171000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20241211 | 170900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20241211 | 170800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20241211 | 170700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20241211 | 170600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20241211 | 170500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20241211 | 170400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20241211 | 170300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20241211 | 170200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20241211 | 170100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20241211 | 170000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20241211 | 165900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20241211 | 165800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20241211 | 165700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20241211 | 165600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20241211 | 165500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20241211 | 165400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20241211 | 165300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 123 | 20241211 | 165200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20241211 | 165100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20241211 | 165000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20241211 | 164900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20241211 | 164800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20241211 | 164700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20241211 | 164600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20241211 | 164500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20241211 | 164400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20241211 | 164300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20241211 | 164200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20241211 | 164100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20241211 | 164000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20241211 | 163900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20241211 | 163800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20241211 | 163700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20241211 | 163600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20241211 | 163500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20241211 | 163400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20241211 | 163300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20241211 | 163200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20241211 | 163100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20241211 | 163000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20241211 | 162900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20241211 | 162800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20241211 | 162700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20241211 | 162600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20241211 | 162500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20241211 | 162400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20241211 | 162300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 153 | 20241211 | 162200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20241211 | 162100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20241211 | 162000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20241211 | 161900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20241211 | 161800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20241211 | 161700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20241211 | 161600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20241211 | 161500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20241211 | 161400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20241211 | 161300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20241211 | 161200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20241211 | 161100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20241211 | 161000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20241211 | 160900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20241211 | 160800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20241211 | 160700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20241211 | 160600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20241211 | 160500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20241211 | 160400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20241211 | 160300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20241211 | 160200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20241211 | 160100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20241211 | 160000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20241211 | 155900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20241211 | 155800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20241211 | 155700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20241211 | 155600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20241211 | 155500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20241211 | 155400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20241211 | 155300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 183 | 20241211 | 155200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20241211 | 155100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20241211 | 155000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20241211 | 154900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20241211 | 154800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20241211 | 154700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20241211 | 154600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20241211 | 154500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20241211 | 154400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20241211 | 154300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20241211 | 154200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20241211 | 154100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20241211 | 154000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20241211 | 153900 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20241211 | 153800 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20241211 | 153700 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20241211 | 153600 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20241211 | 153500 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20241211 | 153400 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20241211 | 153300 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20241211 | 153200 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20241211 | 153100 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20241211 | 153000 | 7864931750 | 33950 | 33950 | 33950 | 33950 | 5865 |
| 206 | 20241211 | 152900 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20241211 | 152800 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20241211 | 152700 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20241211 | 152600 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20241211 | 152500 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20241211 | 152400 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20241211 | 152300 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 213 | 20241211 | 152200 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20241211 | 152100 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20241211 | 152000 | 7665815000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20241211 | 151900 | 7665815000 | 33950 | 33900 | 33950 | 33900 | 2017 |
| 217 | 20241211 | 151800 | 7597433700 | 33900 | 33850 | 33900 | 33800 | 220 |
| 218 | 20241211 | 151700 | 7589976300 | 33850 | 33950 | 33950 | 33800 | 613 |
| 219 | 20241211 | 151600 | 7569229700 | 33950 | 33900 | 33950 | 33850 | 602 |
| 220 | 20241211 | 151500 | 7548825550 | 33950 | 33850 | 33950 | 33850 | 459 |
| 221 | 20241211 | 151400 | 7533263500 | 33850 | 33950 | 33950 | 33850 | 95 |
| 222 | 20241211 | 151300 | 7530042400 | 33850 | 34000 | 34000 | 33850 | 564 |
| 223 | 20241211 | 151200 | 7510921750 | 34000 | 33950 | 34000 | 33950 | 252 |
| 224 | 20241211 | 151100 | 7502364050 | 33950 | 33950 | 33950 | 33900 | 651 |
| 225 | 20241211 | 151000 | 7480266650 | 33900 | 33900 | 33950 | 33800 | 2215 |
| 226 | 20241211 | 150900 | 7405202150 | 33900 | 33850 | 33900 | 33850 | 184 |
| 227 | 20241211 | 150800 | 7398965600 | 33850 | 33950 | 33950 | 33850 | 80 |
| 228 | 20241211 | 150700 | 7396251200 | 33900 | 33900 | 33950 | 33850 | 531 |
| 229 | 20241211 | 150600 | 7378259300 | 33900 | 33850 | 33950 | 33850 | 311 |
| 230 | 20241211 | 150500 | 7367717900 | 33850 | 33900 | 33900 | 33800 | 241 |
| 231 | 20241211 | 150400 | 7359556700 | 33900 | 33850 | 33900 | 33850 | 313 |
| 232 | 20241211 | 150300 | 7348960050 | 33900 | 33900 | 33950 | 33850 | 735 |
| 233 | 20241211 | 150200 | 7324044850 | 33900 | 33950 | 33950 | 33900 | 196 |
| 234 | 20241211 | 150100 | 7317393750 | 33900 | 33950 | 33950 | 33900 | 246 |
| 235 | 20241211 | 150000 | 7309051850 | 33900 | 33950 | 33950 | 33900 | 475 |
| 236 | 20241211 | 145900 | 7292926250 | 33950 | 33950 | 33950 | 33900 | 162 |
| 237 | 20241211 | 145800 | 7287426550 | 33900 | 34000 | 34000 | 33900 | 135 |
| 238 | 20241211 | 145700 | 7282839950 | 34000 | 34000 | 34000 | 33950 | 887 |
| 239 | 20241211 | 145600 | 7252721050 | 34000 | 34000 | 34000 | 33950 | 649 |
| 240 | 20241211 | 145500 | 7230662250 | 34000 | 34050 | 34050 | 33950 | 142 |
| 241 | 20241211 | 145400 | 7225832500 | 34000 | 34000 | 34050 | 34000 | 381 |
| 242 | 20241211 | 145300 | 7212874200 | 34000 | 34050 | 34050 | 34000 | 218 |
| 243 | 20241211 | 145200 | 7205455250 | 34000 | 34050 | 34050 | 34000 | 272 |
| 244 | 20241211 | 145100 | 7196202900 | 34050 | 34000 | 34050 | 33950 | 1231 |
| 245 | 20241211 | 145000 | 7154293150 | 34000 | 34000 | 34050 | 33950 | 559 |
| 246 | 20241211 | 144900 | 7135304000 | 34000 | 33950 | 34000 | 33950 | 168 |
| 247 | 20241211 | 144800 | 7129592450 | 34000 | 34050 | 34050 | 34000 | 216 |
| 248 | 20241211 | 144700 | 7122245450 | 34050 | 34050 | 34050 | 34000 | 768 |
| 249 | 20241211 | 144600 | 7096126300 | 34050 | 34050 | 34050 | 34000 | 128 |
| 250 | 20241211 | 144500 | 7091769800 | 34050 | 34050 | 34050 | 34000 | 715 |
| 251 | 20241211 | 144400 | 7067449850 | 34050 | 34050 | 34050 | 34000 | 408 |
| 252 | 20241211 | 144300 | 7053572550 | 34050 | 34000 | 34050 | 34000 | 609 |
| 253 | 20241211 | 144200 | 7032861150 | 34050 | 34050 | 34050 | 34000 | 673 |
| 254 | 20241211 | 144100 | 7009968000 | 34050 | 34050 | 34100 | 34000 | 244 |
| 255 | 20241211 | 144000 | 7001658900 | 34050 | 34100 | 34100 | 34050 | 517 |
| 256 | 20241211 | 143900 | 6984051550 | 34050 | 34050 | 34050 | 34000 | 351 |
| 257 | 20241211 | 143800 | 6972100700 | 34050 | 34050 | 34050 | 34000 | 282 |
| 258 | 20241211 | 143700 | 6962507300 | 34050 | 34050 | 34050 | 34000 | 187 |
| 259 | 20241211 | 143600 | 6956141600 | 34050 | 34050 | 34050 | 34050 | 176 |
| 260 | 20241211 | 143500 | 6950148800 | 34050 | 33900 | 34100 | 33900 | 3757 |
| 261 | 20241211 | 143400 | 6822350750 | 33900 | 33900 | 33900 | 33850 | 507 |
| 262 | 20241211 | 143300 | 6805165200 | 33900 | 33900 | 33900 | 33850 | 339 |
| 263 | 20241211 | 143200 | 6793683150 | 33900 | 33850 | 33900 | 33800 | 2741 |
| 264 | 20241211 | 143100 | 6700899900 | 33850 | 33800 | 33850 | 33750 | 810 |
| 265 | 20241211 | 143000 | 6673522200 | 33800 | 33650 | 33800 | 33650 | 1034 |
| 266 | 20241211 | 142900 | 6638628250 | 33700 | 33700 | 33750 | 33650 | 808 |
| 267 | 20241211 | 142800 | 6611390850 | 33700 | 33800 | 33800 | 33650 | 172 |
| 268 | 20241211 | 142700 | 6605588250 | 33800 | 33750 | 33800 | 33650 | 384 |
| 269 | 20241211 | 142600 | 6592645150 | 33700 | 33750 | 33800 | 33700 | 753 |
| 270 | 20241211 | 142500 | 6567250000 | 33700 | 33750 | 33800 | 33650 | 608 |
| 271 | 20241211 | 142400 | 6546757350 | 33750 | 33650 | 33750 | 33650 | 639 |
| 272 | 20241211 | 142300 | 6525234200 | 33650 | 33750 | 33750 | 33600 | 401 |
| 273 | 20241211 | 142200 | 6511725350 | 33750 | 33650 | 33750 | 33600 | 773 |
| 274 | 20241211 | 142100 | 6485693550 | 33600 | 33700 | 33700 | 33600 | 953 |
| 275 | 20241211 | 142000 | 6453621900 | 33700 | 33650 | 33750 | 33650 | 408 |
| 276 | 20241211 | 141900 | 6439883700 | 33700 | 33700 | 33700 | 33650 | 314 |
| 277 | 20241211 | 141800 | 6429305250 | 33700 | 33750 | 33750 | 33650 | 371 |
| 278 | 20241211 | 141700 | 6416799550 | 33700 | 33750 | 33750 | 33650 | 365 |
| 279 | 20241211 | 141600 | 6404500000 | 33700 | 33650 | 33700 | 33600 | 506 |
| 280 | 20241211 | 141500 | 6387465800 | 33650 | 33700 | 33700 | 33650 | 394 |
| 281 | 20241211 | 141400 | 6374202000 | 33650 | 33700 | 33700 | 33650 | 2663 |
| 282 | 20241211 | 141300 | 6284572800 | 33700 | 33650 | 33700 | 33650 | 473 |
| 283 | 20241211 | 141200 | 6268648700 | 33650 | 33750 | 33750 | 33650 | 5854 |
| 284 | 20241211 | 141100 | 6071375600 | 33750 | 33700 | 33800 | 33700 | 584 |
| 285 | 20241211 | 141000 | 6051676650 | 33750 | 33700 | 33750 | 33700 | 216 |
| 286 | 20241211 | 140900 | 6044391000 | 33750 | 33850 | 33850 | 33700 | 1635 |
| 287 | 20241211 | 140800 | 5989190500 | 33800 | 33750 | 33850 | 33750 | 522 |
| 288 | 20241211 | 140700 | 5971562950 | 33750 | 33750 | 33850 | 33750 | 282 |
| 289 | 20241211 | 140600 | 5962037650 | 33750 | 33750 | 33900 | 33750 | 568 |
| 290 | 20241211 | 140500 | 5942857800 | 33850 | 33750 | 33850 | 33750 | 460 |
| 291 | 20241211 | 140400 | 5927324850 | 33800 | 33800 | 33800 | 33750 | 440 |
| 292 | 20241211 | 140300 | 5912468050 | 33800 | 33800 | 33900 | 33750 | 551 |
| 293 | 20241211 | 140200 | 5893841900 | 33900 | 33750 | 33900 | 33750 | 1206 |
| 294 | 20241211 | 140100 | 5853107100 | 33750 | 33750 | 33800 | 33750 | 282 |
| 295 | 20241211 | 140000 | 5843583200 | 33800 | 33800 | 33900 | 33750 | 2419 |
| 296 | 20241211 | 135900 | 5761813950 | 33800 | 33850 | 33900 | 33750 | 1219 |
| 297 | 20241211 | 135800 | 5720647800 | 33750 | 33900 | 33900 | 33750 | 389 |
| 298 | 20241211 | 135700 | 5707490400 | 33950 | 33950 | 33950 | 33950 | 126 |
| 299 | 20241211 | 135600 | 5703212700 | 33950 | 33950 | 33950 | 33850 | 117 |
| 300 | 20241211 | 135500 | 5699244100 | 33950 | 33850 | 33950 | 33850 | 318 |
| 301 | 20241211 | 135400 | 5688471200 | 33850 | 33800 | 33900 | 33800 | 2367 |
| 302 | 20241211 | 135300 | 5608404250 | 33800 | 33800 | 33800 | 33750 | 52 |
| 303 | 20241211 | 135200 | 5606646950 | 33750 | 33800 | 33800 | 33750 | 312 |
| 304 | 20241211 | 135100 | 5596111450 | 33750 | 33800 | 33800 | 33750 | 122 |
| 305 | 20241211 | 135000 | 5591988400 | 33800 | 33800 | 33800 | 33750 | 47 |
| 306 | 20241211 | 134900 | 5590400350 | 33750 | 33800 | 33800 | 33750 | 282 |
| 307 | 20241211 | 134800 | 5580878800 | 33800 | 33800 | 33800 | 33750 | 131 |
| 308 | 20241211 | 134700 | 5576454700 | 33800 | 33750 | 33850 | 33750 | 242 |
| 309 | 20241211 | 134600 | 5568282550 | 33750 | 33700 | 33850 | 33700 | 143 |
| 310 | 20241211 | 134500 | 5563454700 | 33850 | 33750 | 33850 | 33700 | 78 |
| 311 | 20241211 | 134400 | 5560820900 | 33750 | 33750 | 33750 | 33750 | 76 |
| 312 | 20241211 | 134300 | 5558255900 | 33750 | 33850 | 33850 | 33750 | 240 |
| 313 | 20241211 | 134200 | 5550146750 | 33800 | 33850 | 33850 | 33800 | 82 |
| 314 | 20241211 | 134100 | 5547372500 | 33750 | 33800 | 33850 | 33700 | 310 |
| 315 | 20241211 | 134000 | 5536906100 | 33750 | 33900 | 33900 | 33750 | 259 |
| 316 | 20241211 | 133900 | 5528144350 | 33900 | 33800 | 33900 | 33800 | 249 |
| 317 | 20241211 | 133800 | 5519711650 | 33850 | 33900 | 33900 | 33850 | 4192 |
| 318 | 20241211 | 133700 | 5377805000 | 33900 | 33850 | 33950 | 33850 | 87 |
| 319 | 20241211 | 133600 | 5374856000 | 33900 | 33900 | 33900 | 33850 | 118 |
| 320 | 20241211 | 133500 | 5370855850 | 33900 | 33950 | 33950 | 33850 | 83 |
| 321 | 20241211 | 133400 | 5368040250 | 33950 | 33900 | 33950 | 33900 | 86 |
| 322 | 20241211 | 133300 | 5365123550 | 33900 | 33900 | 33950 | 33850 | 764 |
| 323 | 20241211 | 133200 | 5339211650 | 33900 | 33950 | 33950 | 33850 | 2009 |
| 324 | 20241211 | 133100 | 5271101850 | 33950 | 33950 | 33950 | 33950 | 412 |
| 325 | 20241211 | 133000 | 5257114450 | 33950 | 33950 | 34000 | 33950 | 183 |
| 326 | 20241211 | 132900 | 5250897950 | 33950 | 33950 | 34000 | 33900 | 1364 |
| 327 | 20241211 | 132800 | 5204598750 | 33950 | 33950 | 34000 | 33950 | 321 |
| 328 | 20241211 | 132700 | 5193699850 | 34000 | 33950 | 34000 | 33900 | 392 |
| 329 | 20241211 | 132600 | 5180393400 | 33950 | 33950 | 34000 | 33900 | 1184 |
| 330 | 20241211 | 132500 | 5140208150 | 34000 | 34000 | 34000 | 33950 | 237 |
| 331 | 20241211 | 132400 | 5132151650 | 34000 | 34000 | 34000 | 34000 | 90 |
| 332 | 20241211 | 132300 | 5129091650 | 34000 | 33950 | 34000 | 33900 | 383 |
| 333 | 20241211 | 132200 | 5116084800 | 34000 | 34000 | 34000 | 33950 | 236 |
| 334 | 20241211 | 132100 | 5108061100 | 34000 | 34000 | 34000 | 33900 | 375 |
| 335 | 20241211 | 132000 | 5095326100 | 34000 | 34000 | 34000 | 33950 | 91 |
| 336 | 20241211 | 131900 | 5092232150 | 34000 | 33950 | 34000 | 33900 | 120 |
| 337 | 20241211 | 131800 | 5088157150 | 33950 | 33900 | 33950 | 33850 | 1695 |
| 338 | 20241211 | 131700 | 5030768500 | 33900 | 33900 | 33900 | 33850 | 307 |
| 339 | 20241211 | 131600 | 5020368800 | 33900 | 33900 | 33900 | 33850 | 124 |
| 340 | 20241211 | 131500 | 5016167700 | 33900 | 33900 | 33900 | 33850 | 144 |
| 341 | 20241211 | 131400 | 5011286650 | 33900 | 33950 | 33950 | 33850 | 110 |
| 342 | 20241211 | 131300 | 5007554300 | 33900 | 33900 | 33950 | 33850 | 85 |
| 343 | 20241211 | 131200 | 5004673250 | 33950 | 33900 | 33950 | 33900 | 1290 |
| 344 | 20241211 | 131100 | 4960888450 | 33900 | 33900 | 33900 | 33900 | 52 |
| 345 | 20241211 | 131000 | 4959125650 | 33850 | 33850 | 33900 | 33800 | 68 |
| 346 | 20241211 | 130900 | 4956823250 | 33900 | 33900 | 33900 | 33800 | 123 |
| 347 | 20241211 | 130800 | 4952656550 | 33900 | 33850 | 33900 | 33850 | 77 |
| 348 | 20241211 | 130700 | 4950049300 | 33850 | 33800 | 33850 | 33800 | 95 |
| 349 | 20241211 | 130600 | 4946837000 | 33850 | 33850 | 33850 | 33750 | 284 |
| 350 | 20241211 | 130500 | 4937236350 | 33850 | 33850 | 33850 | 33800 | 50 |
| 351 | 20241211 | 130400 | 4935544300 | 33850 | 33800 | 33850 | 33800 | 65 |
| 352 | 20241211 | 130300 | 4933344300 | 33850 | 33850 | 33850 | 33800 | 67 |
| 353 | 20241211 | 130200 | 4931076550 | 33850 | 33800 | 33850 | 33750 | 133 |
| 354 | 20241211 | 130100 | 4926577750 | 33800 | 33750 | 33800 | 33750 | 66 |
| 355 | 20241211 | 130000 | 4924347000 | 33800 | 33700 | 33800 | 33700 | 71 |
| 356 | 20241211 | 125900 | 4921947300 | 33800 | 33850 | 33900 | 33700 | 2618 |
| 357 | 20241211 | 125800 | 4833658500 | 33900 | 33850 | 33900 | 33800 | 87 |
| 358 | 20241211 | 125700 | 4830714150 | 33850 | 33850 | 33850 | 33850 | 581 |
| 359 | 20241211 | 125600 | 4811047300 | 33850 | 33800 | 33850 | 33800 | 305 |
| 360 | 20241211 | 125500 | 4800726150 | 33800 | 33800 | 33800 | 33750 | 105 |
| 361 | 20241211 | 125400 | 4797177350 | 33850 | 33850 | 33850 | 33850 | 94 |
| 362 | 20241211 | 125300 | 4793995450 | 33800 | 33800 | 33800 | 33800 | 84 |
| 363 | 20241211 | 125200 | 4791156250 | 33800 | 33800 | 33850 | 33800 | 109 |
| 364 | 20241211 | 125100 | 4787470050 | 33850 | 33800 | 33850 | 33750 | 76 |
| 365 | 20241211 | 125000 | 4784899550 | 33800 | 33850 | 33850 | 33800 | 176 |
| 366 | 20241211 | 124900 | 4778946750 | 33850 | 33850 | 33850 | 33850 | 55 |
| 367 | 20241211 | 124800 | 4777085000 | 33850 | 33850 | 33850 | 33850 | 98 |
| 368 | 20241211 | 124700 | 4773767700 | 33850 | 33800 | 33900 | 33750 | 188 |
| 369 | 20241211 | 124600 | 4767413100 | 33850 | 33800 | 33850 | 33800 | 88 |
| 370 | 20241211 | 124500 | 4764434550 | 33800 | 33800 | 33850 | 33800 | 169 |
| 371 | 20241211 | 124400 | 4758722250 | 33750 | 33800 | 33800 | 33750 | 103 |
| 372 | 20241211 | 124300 | 4755241150 | 33750 | 33800 | 33850 | 33750 | 555 |
| 373 | 20241211 | 124200 | 4736478800 | 33850 | 33850 | 33900 | 33850 | 111 |
| 374 | 20241211 | 124100 | 4732720950 | 33850 | 33850 | 33850 | 33850 | 42 |
| 375 | 20241211 | 124000 | 4731299250 | 33850 | 33900 | 33900 | 33800 | 93 |
| 376 | 20241211 | 123900 | 4728147750 | 33900 | 33850 | 33900 | 33800 | 286 |
| 377 | 20241211 | 123800 | 4718474000 | 33800 | 33800 | 33800 | 33750 | 80 |
| 378 | 20241211 | 123700 | 4715770600 | 33800 | 33800 | 33800 | 33750 | 140 |
| 379 | 20241211 | 123600 | 4711038650 | 33800 | 33800 | 33850 | 33750 | 631 |
| 380 | 20241211 | 123500 | 4689735900 | 33900 | 33850 | 33900 | 33800 | 280 |
| 381 | 20241211 | 123400 | 4680263150 | 33850 | 33850 | 33850 | 33800 | 289 |
| 382 | 20241211 | 123300 | 4670490950 | 33850 | 33800 | 33850 | 33800 | 144 |
| 383 | 20241211 | 123200 | 4665621850 | 33850 | 33850 | 33850 | 33800 | 119 |
| 384 | 20241211 | 123100 | 4661593750 | 33850 | 33850 | 33900 | 33850 | 44 |
| 385 | 20241211 | 123000 | 4660104100 | 33850 | 33850 | 33850 | 33850 | 133 |
| 386 | 20241211 | 122900 | 4655602050 | 33800 | 33900 | 33900 | 33800 | 374 |
| 387 | 20241211 | 122800 | 4642933800 | 33900 | 33900 | 33900 | 33800 | 120 |
| 388 | 20241211 | 122700 | 4638871800 | 33900 | 33850 | 33900 | 33850 | 72 |
| 389 | 20241211 | 122600 | 4636431750 | 33900 | 33850 | 33900 | 33850 | 149 |
| 390 | 20241211 | 122500 | 4631386150 | 33850 | 33850 | 33850 | 33800 | 122 |
| 391 | 20241211 | 122400 | 4627257950 | 33850 | 33800 | 33850 | 33800 | 66 |
| 392 | 20241211 | 122300 | 4625026300 | 33800 | 33800 | 33800 | 33800 | 44 |
| 393 | 20241211 | 122200 | 4623539100 | 33800 | 33800 | 33800 | 33800 | 106 |
| 394 | 20241211 | 122100 | 4619956300 | 33800 | 33750 | 33800 | 33750 | 61 |
| 395 | 20241211 | 122000 | 4617894550 | 33800 | 33850 | 33850 | 33750 | 149 |
| 396 | 20241211 | 121900 | 4612856100 | 33850 | 33800 | 33850 | 33750 | 561 |
| 397 | 20241211 | 121800 | 4593911850 | 33800 | 33850 | 33850 | 33800 | 80 |
| 398 | 20241211 | 121700 | 4591207100 | 33900 | 33850 | 33900 | 33850 | 195 |
| 399 | 20241211 | 121600 | 4584599750 | 33800 | 33800 | 33850 | 33750 | 254 |
| 400 | 20241211 | 121500 | 4576021600 | 33800 | 33850 | 33850 | 33800 | 132 |
| 401 | 20241211 | 121400 | 4571556100 | 33900 | 33850 | 33900 | 33750 | 788 |
| 402 | 20241211 | 121300 | 4544880700 | 33900 | 33750 | 33900 | 33750 | 143 |
| 403 | 20241211 | 121200 | 4540048100 | 33750 | 33750 | 33800 | 33750 | 741 |
| 404 | 20241211 | 121100 | 4515037700 | 33800 | 33750 | 33800 | 33750 | 273 |
| 405 | 20241211 | 121000 | 4505818000 | 33750 | 33750 | 33950 | 33700 | 175 |
| 406 | 20241211 | 120900 | 4499898100 | 33750 | 33800 | 33800 | 33750 | 59 |
| 407 | 20241211 | 120800 | 4497906800 | 33850 | 33750 | 33850 | 33750 | 116 |
| 408 | 20241211 | 120700 | 4493984800 | 33850 | 33800 | 33850 | 33750 | 224 |
| 409 | 20241211 | 120600 | 4486420150 | 33800 | 33800 | 33950 | 33750 | 254 |
| 410 | 20241211 | 120500 | 4477837150 | 33800 | 33800 | 33950 | 33800 | 381 |
| 411 | 20241211 | 120400 | 4464954300 | 33800 | 33800 | 33800 | 33750 | 775 |
| 412 | 20241211 | 120300 | 4438791450 | 33800 | 33800 | 33900 | 33800 | 143 |
| 413 | 20241211 | 120200 | 4433953250 | 33900 | 33850 | 33900 | 33800 | 390 |
| 414 | 20241211 | 120100 | 4420760000 | 33800 | 33850 | 33850 | 33800 | 80 |
| 415 | 20241211 | 120000 | 4418052050 | 33850 | 33850 | 33850 | 33850 | 92 |
| 416 | 20241211 | 115900 | 4414937850 | 33800 | 33800 | 33850 | 33800 | 60 |
| 417 | 20241211 | 115800 | 4412908700 | 33850 | 33850 | 33850 | 33800 | 186 |
| 418 | 20241211 | 115700 | 4406616700 | 33850 | 33850 | 33850 | 33800 | 99 |
| 419 | 20241211 | 115600 | 4403266500 | 33800 | 33850 | 33850 | 33800 | 144 |
| 420 | 20241211 | 115500 | 4398396200 | 33900 | 33800 | 33900 | 33800 | 134 |
| 421 | 20241211 | 115400 | 4393860850 | 33850 | 33850 | 33900 | 33800 | 326 |
| 422 | 20241211 | 115300 | 4382824500 | 33850 | 33800 | 33900 | 33800 | 388 |
| 423 | 20241211 | 115200 | 4369697000 | 33850 | 33900 | 33900 | 33850 | 273 |
| 424 | 20241211 | 115100 | 4360447950 | 33900 | 33900 | 33900 | 33850 | 59 |
| 425 | 20241211 | 115000 | 4358448600 | 33850 | 33850 | 33900 | 33850 | 199 |
| 426 | 20241211 | 114900 | 4351711550 | 33850 | 33850 | 33850 | 33800 | 143 |
| 427 | 20241211 | 114800 | 4346872400 | 33850 | 33900 | 33900 | 33850 | 112 |
| 428 | 20241211 | 114700 | 4343080300 | 33900 | 33850 | 33900 | 33850 | 505 |
| 429 | 20241211 | 114600 | 4325972600 | 33850 | 33900 | 33900 | 33850 | 118 |
| 430 | 20241211 | 114500 | 4321973250 | 33900 | 33900 | 33900 | 33850 | 58 |
| 431 | 20241211 | 114400 | 4320007750 | 33850 | 33900 | 33900 | 33850 | 181 |
| 432 | 20241211 | 114300 | 4313879050 | 33900 | 33850 | 33900 | 33800 | 98 |
| 433 | 20241211 | 114200 | 4310561450 | 33850 | 33850 | 33850 | 33800 | 100 |
| 434 | 20241211 | 114100 | 4307177450 | 33800 | 33800 | 33850 | 33800 | 370 |
| 435 | 20241211 | 114000 | 4294653850 | 33850 | 33800 | 33850 | 33750 | 67 |
| 436 | 20241211 | 113900 | 4292386650 | 33850 | 33850 | 33850 | 33800 | 519 |
| 437 | 20241211 | 113800 | 4274834650 | 33800 | 33850 | 33850 | 33800 | 420 |
| 438 | 20241211 | 113700 | 4260628300 | 33850 | 33800 | 33850 | 33800 | 652 |
| 439 | 20241211 | 113600 | 4238586300 | 33800 | 33800 | 33850 | 33750 | 122 |
| 440 | 20241211 | 113500 | 4234462850 | 33800 | 33800 | 33850 | 33700 | 150 |
| 441 | 20241211 | 113400 | 4229398750 | 33850 | 33850 | 33850 | 33750 | 118 |
| 442 | 20241211 | 113300 | 4225410050 | 33800 | 33850 | 33850 | 33800 | 215 |
| 443 | 20241211 | 113200 | 4218138750 | 33850 | 33800 | 33850 | 33800 | 271 |
| 444 | 20241211 | 113100 | 4208971450 | 33800 | 33800 | 33800 | 33750 | 136 |
| 445 | 20241211 | 113000 | 4204375750 | 33750 | 33700 | 33750 | 33650 | 220 |
| 446 | 20241211 | 112900 | 4196960150 | 33700 | 33650 | 33750 | 33650 | 877 |
| 447 | 20241211 | 112800 | 4167409800 | 33750 | 33750 | 33850 | 33700 | 222 |
| 448 | 20241211 | 112700 | 4159921150 | 33850 | 33700 | 33850 | 33700 | 441 |
| 449 | 20241211 | 112600 | 4145055300 | 33650 | 33750 | 33800 | 33650 | 476 |
| 450 | 20241211 | 112500 | 4129005000 | 33700 | 33650 | 33700 | 33650 | 1778 |
| 451 | 20241211 | 112400 | 4069162550 | 33700 | 33700 | 33700 | 33650 | 219 |
| 452 | 20241211 | 112300 | 4061790450 | 33650 | 33700 | 33700 | 33650 | 451 |
| 453 | 20241211 | 112200 | 4046609700 | 33700 | 33700 | 33700 | 33650 | 212 |
| 454 | 20241211 | 112100 | 4039472950 | 33700 | 33700 | 33700 | 33650 | 301 |
| 455 | 20241211 | 112000 | 4029340000 | 33650 | 33750 | 33800 | 33650 | 868 |
| 456 | 20241211 | 111900 | 4000085750 | 33700 | 33750 | 33750 | 33700 | 909 |
| 457 | 20241211 | 111800 | 3969450700 | 33750 | 33800 | 33800 | 33700 | 1472 |
| 458 | 20241211 | 111700 | 3919773800 | 33750 | 33800 | 33850 | 33750 | 319 |
| 459 | 20241211 | 111600 | 3909000350 | 33800 | 33750 | 33850 | 33750 | 244 |
| 460 | 20241211 | 111500 | 3900758650 | 33850 | 33800 | 33850 | 33800 | 287 |
| 461 | 20241211 | 111400 | 3891054050 | 33800 | 33850 | 33850 | 33800 | 185 |
| 462 | 20241211 | 111300 | 3884797800 | 33850 | 33850 | 33850 | 33800 | 100 |
| 463 | 20241211 | 111200 | 3881413900 | 33850 | 33800 | 33850 | 33800 | 143 |
| 464 | 20241211 | 111100 | 3876576000 | 33850 | 33750 | 33850 | 33750 | 124 |
| 465 | 20241211 | 111000 | 3872385600 | 33800 | 33850 | 33850 | 33800 | 422 |
| 466 | 20241211 | 110900 | 3858118450 | 33850 | 33900 | 33900 | 33850 | 125 |
| 467 | 20241211 | 110800 | 3853884250 | 33850 | 33850 | 33950 | 33800 | 1439 |
| 468 | 20241211 | 110700 | 3805236400 | 33950 | 33800 | 33950 | 33800 | 368 |
| 469 | 20241211 | 110600 | 3792779600 | 33850 | 33900 | 33900 | 33800 | 1470 |
| 470 | 20241211 | 110500 | 3743019950 | 33900 | 33950 | 33950 | 33850 | 2230 |
| 471 | 20241211 | 110400 | 3667418800 | 33950 | 33950 | 33950 | 33900 | 103 |
| 472 | 20241211 | 110300 | 3663923200 | 33950 | 34000 | 34050 | 33950 | 630 |
| 473 | 20241211 | 110200 | 3642530100 | 34050 | 34000 | 34100 | 33950 | 332 |
| 474 | 20241211 | 110100 | 3631240050 | 34000 | 34000 | 34050 | 33950 | 250 |
| 475 | 20241211 | 110000 | 3622734800 | 33950 | 34000 | 34000 | 33950 | 562 |
| 476 | 20241211 | 105900 | 3603642400 | 34000 | 33950 | 34000 | 33950 | 150 |
| 477 | 20241211 | 105800 | 3598543600 | 34000 | 33950 | 34000 | 33950 | 48 |
| 478 | 20241211 | 105700 | 3596912900 | 33950 | 34000 | 34000 | 33950 | 500 |
| 479 | 20241211 | 105600 | 3579933150 | 34000 | 34000 | 34100 | 33950 | 326 |
| 480 | 20241211 | 105500 | 3568845350 | 34000 | 34050 | 34100 | 34000 | 436 |
| 481 | 20241211 | 105400 | 3554007100 | 34050 | 34050 | 34100 | 34050 | 957 |
| 482 | 20241211 | 105300 | 3521420200 | 34050 | 34000 | 34050 | 34000 | 403 |
| 483 | 20241211 | 105200 | 3507717050 | 33950 | 34000 | 34000 | 33950 | 125 |
| 484 | 20241211 | 105100 | 3503470250 | 34000 | 33950 | 34000 | 33950 | 192 |
| 485 | 20241211 | 105000 | 3496945800 | 33950 | 34000 | 34000 | 33950 | 314 |
| 486 | 20241211 | 104900 | 3486282650 | 34000 | 33950 | 34000 | 33900 | 218 |
| 487 | 20241211 | 104800 | 3478879300 | 34000 | 33950 | 34000 | 33900 | 950 |
| 488 | 20241211 | 104700 | 3446627450 | 34000 | 34000 | 34000 | 33950 | 361 |
| 489 | 20241211 | 104600 | 3434368750 | 33950 | 34000 | 34000 | 33950 | 202 |
| 490 | 20241211 | 104500 | 3427506500 | 33950 | 34000 | 34050 | 33950 | 784 |
| 491 | 20241211 | 104400 | 3400848400 | 34050 | 34050 | 34050 | 34000 | 265 |
| 492 | 20241211 | 104300 | 3391831850 | 34050 | 34050 | 34050 | 34000 | 138 |
| 493 | 20241211 | 104200 | 3387135400 | 34050 | 34050 | 34050 | 34000 | 375 |
| 494 | 20241211 | 104100 | 3374382450 | 34000 | 34000 | 34050 | 33950 | 418 |
| 495 | 20241211 | 104000 | 3360167700 | 34050 | 34050 | 34050 | 34000 | 226 |
| 496 | 20241211 | 103900 | 3352475650 | 34000 | 34000 | 34050 | 34000 | 196 |
| 497 | 20241211 | 103800 | 3345810600 | 34000 | 34000 | 34000 | 33950 | 190 |
| 498 | 20241211 | 103700 | 3339355000 | 34000 | 34000 | 34000 | 33950 | 762 |
| 499 | 20241211 | 103600 | 3313448100 | 34000 | 34050 | 34050 | 34000 | 258 |
| 500 | 20241211 | 103500 | 3304674300 | 34050 | 34000 | 34050 | 34000 | 272 |
| 501 | 20241211 | 103400 | 3295418200 | 34000 | 34050 | 34050 | 34000 | 103 |
| 502 | 20241211 | 103300 | 3291913850 | 34050 | 34050 | 34050 | 34000 | 179 |
| 503 | 20241211 | 103200 | 3285821300 | 34100 | 34050 | 34100 | 34000 | 447 |
| 504 | 20241211 | 103100 | 3270599350 | 34000 | 34000 | 34050 | 33950 | 249 |
| 505 | 20241211 | 103000 | 3262136000 | 33950 | 34000 | 34050 | 33950 | 259 |
| 506 | 20241211 | 102900 | 3253335650 | 34000 | 33900 | 34050 | 33900 | 181 |
| 507 | 20241211 | 102800 | 3247185900 | 33950 | 33950 | 33950 | 33900 | 122 |
| 508 | 20241211 | 102700 | 3243045750 | 33950 | 33950 | 33950 | 33900 | 200 |
| 509 | 20241211 | 102600 | 3236258850 | 33900 | 33900 | 33950 | 33900 | 354 |
| 510 | 20241211 | 102500 | 3224248850 | 33900 | 33900 | 34050 | 33900 | 1063 |
| 511 | 20241211 | 102400 | 3188161750 | 33900 | 34050 | 34050 | 33900 | 3468 |
| 512 | 20241211 | 102300 | 3070373550 | 34050 | 34000 | 34050 | 33950 | 313 |
| 513 | 20241211 | 102200 | 3059729150 | 34000 | 34000 | 34000 | 33950 | 154 |
| 514 | 20241211 | 102100 | 3054494850 | 34000 | 34000 | 34050 | 33950 | 217 |
| 515 | 20241211 | 102000 | 3047122400 | 34000 | 34050 | 34050 | 33950 | 929 |
| 516 | 20241211 | 101900 | 3015510500 | 34050 | 34100 | 34100 | 34000 | 145 |
| 517 | 20241211 | 101800 | 3010572950 | 34050 | 34050 | 34100 | 34050 | 560 |
| 518 | 20241211 | 101700 | 2991495150 | 34050 | 34000 | 34050 | 34000 | 704 |
| 519 | 20241211 | 101600 | 2967524950 | 34050 | 33900 | 34050 | 33900 | 807 |
| 520 | 20241211 | 101500 | 2940093550 | 33900 | 33900 | 33950 | 33900 | 78 |
| 521 | 20241211 | 101400 | 2937449050 | 33900 | 33900 | 33950 | 33850 | 163 |
| 522 | 20241211 | 101300 | 2931921350 | 33900 | 34000 | 34000 | 33900 | 78 |
| 523 | 20241211 | 101200 | 2929273300 | 33950 | 33850 | 33950 | 33850 | 1703 |
| 524 | 20241211 | 101100 | 2871517000 | 33900 | 33850 | 33900 | 33850 | 269 |
| 525 | 20241211 | 101000 | 2862399650 | 33850 | 33900 | 33900 | 33850 | 128 |
| 526 | 20241211 | 100900 | 2858065700 | 33900 | 33900 | 33900 | 33850 | 129 |
| 527 | 20241211 | 100800 | 2853692950 | 33850 | 33950 | 33950 | 33850 | 614 |
| 528 | 20241211 | 100700 | 2832876650 | 33950 | 33900 | 33950 | 33900 | 100 |
| 529 | 20241211 | 100600 | 2829486350 | 33900 | 33950 | 33950 | 33900 | 107 |
| 530 | 20241211 | 100500 | 2825854600 | 33900 | 33950 | 33950 | 33900 | 58 |
| 531 | 20241211 | 100400 | 2823886800 | 33950 | 33950 | 33950 | 33950 | 287 |
| 532 | 20241211 | 100300 | 2814143150 | 33950 | 33900 | 34000 | 33900 | 105 |
| 533 | 20241211 | 100200 | 2810578050 | 33900 | 34000 | 34000 | 33900 | 354 |
| 534 | 20241211 | 100100 | 2798573750 | 33900 | 34000 | 34000 | 33900 | 1081 |
| 535 | 20241211 | 100000 | 2761875000 | 33950 | 33950 | 34050 | 33950 | 2258 |
| 536 | 20241211 | 095900 | 2685159700 | 33950 | 34050 | 34050 | 33950 | 84 |
| 537 | 20241211 | 095800 | 2682303850 | 34050 | 34000 | 34050 | 33950 | 988 |
| 538 | 20241211 | 095700 | 2648707250 | 34000 | 33950 | 34050 | 33950 | 334 |
| 539 | 20241211 | 095600 | 2637341800 | 34000 | 33950 | 34000 | 33950 | 534 |
| 540 | 20241211 | 095500 | 2619208550 | 33950 | 33900 | 34000 | 33900 | 136 |
| 541 | 20241211 | 095400 | 2614590500 | 33900 | 33900 | 33950 | 33900 | 536 |
| 542 | 20241211 | 095300 | 2596413750 | 33900 | 34000 | 34000 | 33900 | 1657 |
| 543 | 20241211 | 095200 | 2540191100 | 34000 | 34050 | 34050 | 33950 | 612 |
| 544 | 20241211 | 095100 | 2519380450 | 34100 | 34000 | 34100 | 34000 | 473 |
| 545 | 20241211 | 095000 | 2503298350 | 34000 | 34050 | 34100 | 34000 | 956 |
| 546 | 20241211 | 094900 | 2470778250 | 34050 | 33950 | 34050 | 33950 | 857 |
| 547 | 20241211 | 094800 | 2441622400 | 34000 | 33950 | 34000 | 33900 | 545 |
| 548 | 20241211 | 094700 | 2423117500 | 34000 | 33950 | 34000 | 33900 | 315 |
| 549 | 20241211 | 094600 | 2412416950 | 33950 | 33900 | 33950 | 33850 | 248 |
| 550 | 20241211 | 094500 | 2404010000 | 33850 | 33850 | 33900 | 33850 | 202 |
| 551 | 20241211 | 094400 | 2397164650 | 33850 | 33950 | 33950 | 33850 | 1285 |
| 552 | 20241211 | 094300 | 2353607850 | 33950 | 33950 | 34000 | 33950 | 863 |
| 553 | 20241211 | 094200 | 2324305550 | 33950 | 33900 | 34000 | 33900 | 1148 |
| 554 | 20241211 | 094100 | 2285329450 | 33950 | 33750 | 33950 | 33750 | 845 |
| 555 | 20241211 | 094000 | 2256705000 | 33750 | 33750 | 33850 | 33750 | 727 |
| 556 | 20241211 | 093900 | 2232132150 | 33750 | 33750 | 33800 | 33750 | 322 |
| 557 | 20241211 | 093800 | 2221260100 | 33750 | 33700 | 33750 | 33700 | 513 |
| 558 | 20241211 | 093700 | 2203959050 | 33700 | 33600 | 33700 | 33550 | 541 |
| 559 | 20241211 | 093600 | 2185772150 | 33600 | 33550 | 33600 | 33500 | 1364 |
| 560 | 20241211 | 093500 | 2140025500 | 33550 | 33500 | 33600 | 33500 | 752 |
| 561 | 20241211 | 093400 | 2114801200 | 33600 | 33550 | 33650 | 33550 | 3134 |
| 562 | 20241211 | 093300 | 2009611700 | 33550 | 33750 | 33750 | 33550 | 4375 |
| 563 | 20241211 | 093200 | 1862405550 | 33750 | 33750 | 33750 | 33700 | 344 |
| 564 | 20241211 | 093100 | 1850796650 | 33700 | 33650 | 33700 | 33650 | 848 |
| 565 | 20241211 | 093000 | 1822230500 | 33650 | 33650 | 33700 | 33650 | 1150 |
| 566 | 20241211 | 092900 | 1783531750 | 33700 | 33650 | 33700 | 33650 | 643 |
| 567 | 20241211 | 092800 | 1761880750 | 33650 | 33750 | 33750 | 33650 | 2134 |
| 568 | 20241211 | 092700 | 1689948050 | 33750 | 33750 | 33800 | 33700 | 895 |
| 569 | 20241211 | 092600 | 1659739050 | 33800 | 33900 | 33900 | 33750 | 2716 |
| 570 | 20241211 | 092500 | 1567931150 | 33900 | 33900 | 33950 | 33850 | 1087 |
| 571 | 20241211 | 092400 | 1531090700 | 33900 | 33850 | 33900 | 33800 | 1485 |
| 572 | 20241211 | 092300 | 1480836500 | 33900 | 34000 | 34000 | 33900 | 533 |
| 573 | 20241211 | 092200 | 1462753650 | 33950 | 33850 | 34000 | 33850 | 852 |
| 574 | 20241211 | 092100 | 1433866450 | 33850 | 33950 | 34000 | 33850 | 2815 |
| 575 | 20241211 | 092000 | 1338363050 | 34000 | 33950 | 34050 | 33950 | 474 |
| 576 | 20241211 | 091900 | 1322258150 | 33950 | 34000 | 34050 | 33950 | 1268 |
| 577 | 20241211 | 091800 | 1279174600 | 34050 | 34150 | 34150 | 34000 | 760 |
| 578 | 20241211 | 091700 | 1253284350 | 34150 | 34200 | 34200 | 34050 | 1128 |
| 579 | 20241211 | 091600 | 1214781900 | 34150 | 34000 | 34150 | 34000 | 616 |
| 580 | 20241211 | 091500 | 1193794500 | 34000 | 33950 | 34000 | 33950 | 522 |
| 581 | 20241211 | 091400 | 1176067850 | 33950 | 33900 | 34000 | 33850 | 290 |
| 582 | 20241211 | 091300 | 1166230400 | 33900 | 34000 | 34000 | 33850 | 1731 |
| 583 | 20241211 | 091200 | 1107471300 | 34000 | 34200 | 34200 | 34000 | 602 |
| 584 | 20241211 | 091100 | 1086973150 | 34200 | 34000 | 34250 | 33950 | 1322 |
| 585 | 20241211 | 091000 | 1041915050 | 34000 | 33850 | 34050 | 33800 | 620 |
| 586 | 20241211 | 090900 | 1020875900 | 33800 | 34000 | 34000 | 33750 | 2863 |
| 587 | 20241211 | 090800 | 923729750 | 34000 | 33950 | 34100 | 33950 | 2355 |
| 588 | 20241211 | 090700 | 843626150 | 33950 | 33850 | 34000 | 33850 | 2353 |
| 589 | 20241211 | 090600 | 763828600 | 33850 | 33800 | 33850 | 33700 | 1002 |
| 590 | 20241211 | 090500 | 729938150 | 33750 | 33750 | 33800 | 33700 | 1056 |
| 591 | 20241211 | 090400 | 694338100 | 33750 | 33800 | 33800 | 33650 | 1907 |
| 592 | 20241211 | 090300 | 629995650 | 33800 | 33800 | 33900 | 33750 | 746 |
| 593 | 20241211 | 090200 | 604799050 | 33900 | 33750 | 33900 | 33750 | 3127 |
| 594 | 20241211 | 090100 | 499237100 | 33800 | 33800 | 33950 | 33750 | 1865 |
| 595 | 20241211 | 090000 | 436158000 | 33850 | 34150 | 34150 | 33850 | 12404 |