33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 3 | 20241205 | 191400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20241205 | 191300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20241205 | 191200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20241205 | 191100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20241205 | 191000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20241205 | 190900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20241205 | 190800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20241205 | 190700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20241205 | 190600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20241205 | 190500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20241205 | 190400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20241205 | 190300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20241205 | 190200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20241205 | 190100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20241205 | 190000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20241205 | 185900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20241205 | 185800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20241205 | 185700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20241205 | 185600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20241205 | 185500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20241205 | 185400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20241205 | 185300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20241205 | 185200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20241205 | 185100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20241205 | 185000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20241205 | 184900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20241205 | 184800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20241205 | 184700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20241205 | 184600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20241205 | 184500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 33 | 20241205 | 184400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20241205 | 184300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20241205 | 184200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20241205 | 184100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20241205 | 184000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20241205 | 183900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20241205 | 183800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20241205 | 183700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20241205 | 183600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20241205 | 183500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20241205 | 183400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20241205 | 183300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20241205 | 183200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20241205 | 183100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20241205 | 183000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20241205 | 182900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20241205 | 182800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20241205 | 182700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20241205 | 182600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20241205 | 182500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20241205 | 182400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20241205 | 182300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20241205 | 182200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20241205 | 182100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20241205 | 182000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20241205 | 181900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20241205 | 181800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20241205 | 181700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20241205 | 181600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20241205 | 181500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 63 | 20241205 | 181400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20241205 | 181300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20241205 | 181200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20241205 | 181100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20241205 | 181000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20241205 | 180900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20241205 | 180800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20241205 | 180700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20241205 | 180600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20241205 | 180500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20241205 | 180400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20241205 | 180300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20241205 | 180200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20241205 | 180100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20241205 | 180000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20241205 | 175900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20241205 | 175800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20241205 | 175700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20241205 | 175600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20241205 | 175500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20241205 | 175400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20241205 | 175300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20241205 | 175200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20241205 | 175100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20241205 | 175000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20241205 | 174900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20241205 | 174800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20241205 | 174700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20241205 | 174600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20241205 | 174500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 93 | 20241205 | 174400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20241205 | 174300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20241205 | 174200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20241205 | 174100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20241205 | 174000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20241205 | 173900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20241205 | 173800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20241205 | 173700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20241205 | 173600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20241205 | 173500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20241205 | 173400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20241205 | 173300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20241205 | 173200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20241205 | 173100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20241205 | 173000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20241205 | 172900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20241205 | 172800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20241205 | 172700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20241205 | 172600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20241205 | 172500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20241205 | 172400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20241205 | 172300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20241205 | 172200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20241205 | 172100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20241205 | 172000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20241205 | 171900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20241205 | 171800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20241205 | 171700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20241205 | 171600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20241205 | 171500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 123 | 20241205 | 171400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20241205 | 171300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20241205 | 171200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20241205 | 171100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20241205 | 171000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20241205 | 170900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20241205 | 170800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20241205 | 170700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20241205 | 170600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20241205 | 170500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20241205 | 170400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20241205 | 170300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20241205 | 170200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20241205 | 170100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20241205 | 170000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20241205 | 165900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20241205 | 165800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20241205 | 165700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20241205 | 165600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20241205 | 165500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20241205 | 165400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20241205 | 165300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20241205 | 165200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20241205 | 165100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20241205 | 165000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20241205 | 164900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20241205 | 164800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20241205 | 164700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20241205 | 164600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20241205 | 164500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 153 | 20241205 | 164400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20241205 | 164300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20241205 | 164200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20241205 | 164100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20241205 | 164000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20241205 | 163900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20241205 | 163800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20241205 | 163700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20241205 | 163600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20241205 | 163500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20241205 | 163400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20241205 | 163300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20241205 | 163200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20241205 | 163100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20241205 | 163000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20241205 | 162900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20241205 | 162800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20241205 | 162700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20241205 | 162600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20241205 | 162500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20241205 | 162400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20241205 | 162300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20241205 | 162200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20241205 | 162100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20241205 | 162000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20241205 | 161900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20241205 | 161800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20241205 | 161700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20241205 | 161600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20241205 | 161500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 183 | 20241205 | 161400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20241205 | 161300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20241205 | 161200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20241205 | 161100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20241205 | 161000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20241205 | 160900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20241205 | 160800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20241205 | 160700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20241205 | 160600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20241205 | 160500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20241205 | 160400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20241205 | 160300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20241205 | 160200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20241205 | 160100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20241205 | 160000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20241205 | 155900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20241205 | 155800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20241205 | 155700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20241205 | 155600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20241205 | 155500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20241205 | 155400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20241205 | 155300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20241205 | 155200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20241205 | 155100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20241205 | 155000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20241205 | 154900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20241205 | 154800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20241205 | 154700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20241205 | 154600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20241205 | 154500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 213 | 20241205 | 154400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20241205 | 154300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20241205 | 154200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20241205 | 154100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20241205 | 154000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20241205 | 153900 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20241205 | 153800 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20241205 | 153700 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20241205 | 153600 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20241205 | 153500 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20241205 | 153400 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20241205 | 153300 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20241205 | 153200 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20241205 | 153100 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20241205 | 153000 | 16963031700 | 31000 | 31000 | 31000 | 31000 | 8844 |
| 228 | 20241205 | 152900 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20241205 | 152800 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20241205 | 152700 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20241205 | 152600 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20241205 | 152500 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20241205 | 152400 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 234 | 20241205 | 152300 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20241205 | 152200 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20241205 | 152100 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20241205 | 152000 | 16688867700 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20241205 | 151900 | 16688867700 | 31000 | 31200 | 31200 | 31000 | 660 |
| 239 | 20241205 | 151800 | 16668320950 | 31200 | 31200 | 31200 | 31150 | 1131 |
| 240 | 20241205 | 151700 | 16633046400 | 31150 | 31100 | 31200 | 31000 | 2592 |
| 241 | 20241205 | 151600 | 16552400100 | 31050 | 31100 | 31150 | 31000 | 1007 |
| 242 | 20241205 | 151500 | 16521082600 | 31150 | 31100 | 31150 | 31000 | 603 |
| 243 | 20241205 | 151400 | 16502320800 | 31000 | 31150 | 31200 | 31000 | 2703 |
| 244 | 20241205 | 151300 | 16418350600 | 31150 | 31200 | 31200 | 31050 | 1175 |
| 245 | 20241205 | 151200 | 16381747950 | 31200 | 31150 | 31200 | 31150 | 1314 |
| 246 | 20241205 | 151100 | 16340802300 | 31100 | 31200 | 31200 | 31100 | 1003 |
| 247 | 20241205 | 151000 | 16309521900 | 31200 | 31200 | 31200 | 31050 | 1076 |
| 248 | 20241205 | 150900 | 16275995800 | 31200 | 31200 | 31250 | 31150 | 1087 |
| 249 | 20241205 | 150800 | 16242084300 | 31150 | 31200 | 31300 | 31150 | 6315 |
| 250 | 20241205 | 150700 | 16045045100 | 31200 | 31000 | 31200 | 31000 | 1656 |
| 251 | 20241205 | 150600 | 15993544600 | 31000 | 31050 | 31100 | 30950 | 3233 |
| 252 | 20241205 | 150500 | 15893288400 | 31000 | 31150 | 31150 | 31000 | 2768 |
| 253 | 20241205 | 150400 | 15807380300 | 31100 | 31150 | 31150 | 31050 | 421 |
| 254 | 20241205 | 150300 | 15794279250 | 31100 | 31150 | 31150 | 31100 | 103 |
| 255 | 20241205 | 150200 | 15791072600 | 31150 | 31150 | 31150 | 31100 | 713 |
| 256 | 20241205 | 150100 | 15768879600 | 31150 | 31150 | 31200 | 31100 | 507 |
| 257 | 20241205 | 150000 | 15753080950 | 31150 | 31150 | 31150 | 31050 | 1164 |
| 258 | 20241205 | 145900 | 15716844450 | 31150 | 31150 | 31150 | 31050 | 424 |
| 259 | 20241205 | 145800 | 15703653000 | 31050 | 31150 | 31150 | 31050 | 1395 |
| 260 | 20241205 | 145700 | 15660297550 | 31100 | 31100 | 31200 | 31100 | 1378 |
| 261 | 20241205 | 145600 | 15617384100 | 31100 | 31050 | 31150 | 31050 | 1960 |
| 262 | 20241205 | 145500 | 15556441000 | 31050 | 31100 | 31150 | 31050 | 783 |
| 263 | 20241205 | 145400 | 15532108700 | 31150 | 31200 | 31200 | 31100 | 1578 |
| 264 | 20241205 | 145300 | 15483006350 | 31200 | 31250 | 31250 | 31200 | 656 |
| 265 | 20241205 | 145200 | 15462529650 | 31250 | 31250 | 31250 | 31200 | 807 |
| 266 | 20241205 | 145100 | 15437339900 | 31200 | 31200 | 31250 | 31150 | 1812 |
| 267 | 20241205 | 145000 | 15380767550 | 31150 | 31100 | 31200 | 31050 | 4088 |
| 268 | 20241205 | 144900 | 15253594300 | 31150 | 31100 | 31150 | 31100 | 354 |
| 269 | 20241205 | 144800 | 15242575550 | 31200 | 31200 | 31200 | 31100 | 1104 |
| 270 | 20241205 | 144700 | 15208207100 | 31200 | 31200 | 31250 | 31100 | 2944 |
| 271 | 20241205 | 144600 | 15116503850 | 31200 | 31200 | 31250 | 31150 | 2656 |
| 272 | 20241205 | 144500 | 15033751500 | 31250 | 31300 | 31300 | 31200 | 1060 |
| 273 | 20241205 | 144400 | 15000635900 | 31250 | 31300 | 31300 | 31200 | 3827 |
| 274 | 20241205 | 144300 | 14881070200 | 31300 | 31300 | 31300 | 31250 | 1497 |
| 275 | 20241205 | 144200 | 14834224000 | 31350 | 31350 | 31400 | 31300 | 245 |
| 276 | 20241205 | 144100 | 14826540550 | 31350 | 31400 | 31400 | 31350 | 339 |
| 277 | 20241205 | 144000 | 14815904050 | 31350 | 31400 | 31400 | 31350 | 639 |
| 278 | 20241205 | 143900 | 14795843650 | 31400 | 31400 | 31450 | 31400 | 345 |
| 279 | 20241205 | 143800 | 14784996650 | 31400 | 31450 | 31450 | 31350 | 200 |
| 280 | 20241205 | 143700 | 14778713950 | 31450 | 31350 | 31450 | 31350 | 865 |
| 281 | 20241205 | 143600 | 14751549550 | 31350 | 31300 | 31350 | 31300 | 1090 |
| 282 | 20241205 | 143500 | 14717412400 | 31350 | 31350 | 31400 | 31300 | 505 |
| 283 | 20241205 | 143400 | 14701592350 | 31400 | 31450 | 31500 | 31250 | 3654 |
| 284 | 20241205 | 143300 | 14587034400 | 31450 | 31450 | 31500 | 31400 | 549 |
| 285 | 20241205 | 143200 | 14569760700 | 31450 | 31450 | 31500 | 31450 | 312 |
| 286 | 20241205 | 143100 | 14559939800 | 31500 | 31450 | 31500 | 31400 | 737 |
| 287 | 20241205 | 143000 | 14536755700 | 31450 | 31450 | 31500 | 31450 | 1397 |
| 288 | 20241205 | 142900 | 14492810350 | 31450 | 31450 | 31450 | 31400 | 1232 |
| 289 | 20241205 | 142800 | 14454065550 | 31550 | 31600 | 31650 | 31450 | 1350 |
| 290 | 20241205 | 142700 | 14411508650 | 31600 | 31650 | 31700 | 31600 | 1242 |
| 291 | 20241205 | 142600 | 14372182100 | 31650 | 31650 | 31650 | 31650 | 167 |
| 292 | 20241205 | 142500 | 14366896550 | 31650 | 31650 | 31700 | 31600 | 222 |
| 293 | 20241205 | 142400 | 14359869950 | 31600 | 31550 | 31650 | 31550 | 1572 |
| 294 | 20241205 | 142300 | 14310186750 | 31550 | 31550 | 31550 | 31500 | 3479 |
| 295 | 20241205 | 142200 | 14200553850 | 31550 | 31550 | 31600 | 31500 | 1685 |
| 296 | 20241205 | 142100 | 14147435650 | 31550 | 31550 | 31550 | 31550 | 74 |
| 297 | 20241205 | 142000 | 14145100950 | 31600 | 31600 | 31600 | 31450 | 4905 |
| 298 | 20241205 | 141900 | 13990458550 | 31600 | 31600 | 31600 | 31550 | 384 |
| 299 | 20241205 | 141800 | 13978332150 | 31600 | 31500 | 31600 | 31500 | 3646 |
| 300 | 20241205 | 141700 | 13863292850 | 31500 | 31650 | 31650 | 31500 | 4124 |
| 301 | 20241205 | 141600 | 13732997500 | 31700 | 31700 | 31750 | 31700 | 699 |
| 302 | 20241205 | 141500 | 13710837100 | 31700 | 31750 | 31750 | 31700 | 755 |
| 303 | 20241205 | 141400 | 13686890950 | 31850 | 31850 | 31850 | 31750 | 1758 |
| 304 | 20241205 | 141300 | 13631034750 | 31850 | 31800 | 31850 | 31800 | 198 |
| 305 | 20241205 | 141200 | 13624730850 | 31850 | 31850 | 31850 | 31850 | 30 |
| 306 | 20241205 | 141100 | 13623775350 | 31850 | 31850 | 31900 | 31850 | 53 |
| 307 | 20241205 | 141000 | 13622087200 | 31850 | 31850 | 31850 | 31800 | 815 |
| 308 | 20241205 | 140900 | 13596150200 | 31850 | 31900 | 31900 | 31800 | 326 |
| 309 | 20241205 | 140800 | 13585767350 | 31900 | 31800 | 31900 | 31800 | 732 |
| 310 | 20241205 | 140700 | 13562473550 | 31800 | 31800 | 31800 | 31800 | 196 |
| 311 | 20241205 | 140600 | 13556240750 | 31800 | 31750 | 31800 | 31750 | 844 |
| 312 | 20241205 | 140500 | 13529440300 | 31700 | 31750 | 31800 | 31700 | 583 |
| 313 | 20241205 | 140400 | 13510940050 | 31750 | 31950 | 31950 | 31750 | 4495 |
| 314 | 20241205 | 140300 | 13367945850 | 31950 | 31900 | 31950 | 31900 | 1546 |
| 315 | 20241205 | 140200 | 13318578700 | 31900 | 31950 | 31950 | 31900 | 139 |
| 316 | 20241205 | 140100 | 13314140450 | 31950 | 31900 | 31950 | 31900 | 606 |
| 317 | 20241205 | 140000 | 13294804550 | 31900 | 31850 | 31900 | 31850 | 103 |
| 318 | 20241205 | 135900 | 13291519650 | 31850 | 31900 | 31900 | 31850 | 147 |
| 319 | 20241205 | 135800 | 13286830400 | 31900 | 31950 | 31950 | 31900 | 149 |
| 320 | 20241205 | 135700 | 13282075550 | 31850 | 31950 | 31950 | 31850 | 228 |
| 321 | 20241205 | 135600 | 13274798650 | 31900 | 31900 | 31950 | 31900 | 512 |
| 322 | 20241205 | 135500 | 13258461950 | 31900 | 31900 | 31900 | 31900 | 469 |
| 323 | 20241205 | 135400 | 13243500850 | 31900 | 31900 | 31950 | 31900 | 137 |
| 324 | 20241205 | 135300 | 13239126250 | 31950 | 31950 | 31950 | 31900 | 299 |
| 325 | 20241205 | 135200 | 13229580800 | 31950 | 31950 | 31950 | 31950 | 1107 |
| 326 | 20241205 | 135100 | 13194212150 | 31950 | 32000 | 32000 | 31950 | 330 |
| 327 | 20241205 | 135000 | 13183652200 | 32000 | 32000 | 32000 | 32000 | 135 |
| 328 | 20241205 | 134900 | 13179332200 | 32000 | 32000 | 32000 | 31950 | 323 |
| 329 | 20241205 | 134800 | 13169006900 | 32000 | 32000 | 32000 | 32000 | 161 |
| 330 | 20241205 | 134700 | 13163854900 | 31950 | 32000 | 32050 | 31950 | 240 |
| 331 | 20241205 | 134600 | 13156170350 | 32000 | 32050 | 32050 | 32000 | 651 |
| 332 | 20241205 | 134500 | 13135333100 | 32000 | 32050 | 32050 | 32000 | 1534 |
| 333 | 20241205 | 134400 | 13086172150 | 32050 | 32100 | 32150 | 32050 | 704 |
| 334 | 20241205 | 134300 | 13063571050 | 32150 | 32150 | 32150 | 32100 | 243 |
| 335 | 20241205 | 134200 | 13055762200 | 32150 | 32200 | 32200 | 32100 | 208 |
| 336 | 20241205 | 134100 | 13049078400 | 32200 | 32300 | 32400 | 32150 | 1494 |
| 337 | 20241205 | 134000 | 13000843950 | 32350 | 32400 | 32450 | 32300 | 4864 |
| 338 | 20241205 | 133900 | 12843367650 | 32350 | 32350 | 32350 | 32350 | 0 |
| 339 | 20241205 | 133800 | 12843367650 | 32350 | 32200 | 32350 | 32150 | 6543 |
| 340 | 20241205 | 133700 | 12631928850 | 32200 | 32200 | 32200 | 32200 | 778 |
| 341 | 20241205 | 133600 | 12606877250 | 32200 | 32200 | 32200 | 32150 | 841 |
| 342 | 20241205 | 133500 | 12579808700 | 32200 | 32100 | 32200 | 32100 | 927 |
| 343 | 20241205 | 133400 | 12550025700 | 32100 | 32100 | 32150 | 32100 | 604 |
| 344 | 20241205 | 133300 | 12530627550 | 32050 | 32100 | 32100 | 32050 | 598 |
| 345 | 20241205 | 133200 | 12511433600 | 32100 | 32100 | 32150 | 32050 | 1918 |
| 346 | 20241205 | 133100 | 12449946900 | 32100 | 32050 | 32100 | 32050 | 998 |
| 347 | 20241205 | 133000 | 12417921300 | 32050 | 32000 | 32050 | 32000 | 103 |
| 348 | 20241205 | 132900 | 12414621650 | 31950 | 32000 | 32050 | 31950 | 215 |
| 349 | 20241205 | 132800 | 12407739750 | 32000 | 32000 | 32050 | 31950 | 196 |
| 350 | 20241205 | 132700 | 12401463950 | 32000 | 32100 | 32100 | 32000 | 570 |
| 351 | 20241205 | 132600 | 12383218700 | 32050 | 32100 | 32100 | 32050 | 774 |
| 352 | 20241205 | 132500 | 12358409550 | 32100 | 32150 | 32150 | 32100 | 295 |
| 353 | 20241205 | 132400 | 12348932100 | 32100 | 32000 | 32100 | 32000 | 935 |
| 354 | 20241205 | 132300 | 12318922900 | 32000 | 31950 | 32000 | 31950 | 499 |
| 355 | 20241205 | 132200 | 12302963100 | 31950 | 31950 | 31950 | 31900 | 208 |
| 356 | 20241205 | 132100 | 12296319500 | 31950 | 32000 | 32000 | 31950 | 280 |
| 357 | 20241205 | 132000 | 12287371500 | 32000 | 31900 | 32000 | 31900 | 319 |
| 358 | 20241205 | 131900 | 12277183650 | 31900 | 31950 | 31950 | 31900 | 580 |
| 359 | 20241205 | 131800 | 12258671700 | 31900 | 31950 | 32000 | 31900 | 513 |
| 360 | 20241205 | 131700 | 12242284500 | 31950 | 31950 | 32000 | 31950 | 195 |
| 361 | 20241205 | 131600 | 12236050300 | 32050 | 31750 | 32150 | 31750 | 1718 |
| 362 | 20241205 | 131500 | 12181117650 | 31750 | 31750 | 31750 | 31750 | 349 |
| 363 | 20241205 | 131400 | 12170036900 | 31750 | 31800 | 31800 | 31750 | 1409 |
| 364 | 20241205 | 131300 | 12125296100 | 31800 | 31700 | 31800 | 31700 | 605 |
| 365 | 20241205 | 131200 | 12106079350 | 31750 | 31800 | 31800 | 31700 | 336 |
| 366 | 20241205 | 131100 | 12095413400 | 31750 | 31900 | 31900 | 31750 | 1020 |
| 367 | 20241205 | 131000 | 12062983200 | 31850 | 31800 | 31850 | 31800 | 373 |
| 368 | 20241205 | 130900 | 12051116600 | 31800 | 31750 | 31800 | 31750 | 408 |
| 369 | 20241205 | 130800 | 12038155900 | 31800 | 31800 | 31850 | 31800 | 227 |
| 370 | 20241205 | 130700 | 12030931300 | 31800 | 31850 | 31850 | 31800 | 446 |
| 371 | 20241205 | 130600 | 12016740150 | 31850 | 31900 | 31900 | 31850 | 678 |
| 372 | 20241205 | 130500 | 11995123450 | 31900 | 31950 | 31950 | 31900 | 180 |
| 373 | 20241205 | 130400 | 11989372550 | 31950 | 31900 | 31950 | 31900 | 1005 |
| 374 | 20241205 | 130300 | 11957305850 | 31950 | 31850 | 31950 | 31800 | 663 |
| 375 | 20241205 | 130200 | 11936169400 | 31850 | 31950 | 31950 | 31850 | 163 |
| 376 | 20241205 | 130100 | 11930970000 | 31900 | 31950 | 31950 | 31850 | 750 |
| 377 | 20241205 | 130000 | 11907043500 | 32000 | 32050 | 32100 | 31900 | 3860 |
| 378 | 20241205 | 125900 | 11783583450 | 32050 | 32050 | 32100 | 32000 | 173 |
| 379 | 20241205 | 125800 | 11778039750 | 32050 | 31950 | 32050 | 31900 | 1732 |
| 380 | 20241205 | 125700 | 11722703400 | 31950 | 31950 | 32100 | 31950 | 405 |
| 381 | 20241205 | 125600 | 11709742000 | 31950 | 32100 | 32100 | 31950 | 1388 |
| 382 | 20241205 | 125500 | 11665252750 | 32050 | 32050 | 32050 | 32050 | 382 |
| 383 | 20241205 | 125400 | 11653009650 | 32050 | 32000 | 32050 | 32000 | 186 |
| 384 | 20241205 | 125300 | 11647055550 | 32000 | 32000 | 32000 | 32000 | 332 |
| 385 | 20241205 | 125200 | 11636431550 | 32000 | 31950 | 32000 | 31950 | 138 |
| 386 | 20241205 | 125100 | 11632016650 | 32000 | 32000 | 32000 | 31950 | 257 |
| 387 | 20241205 | 125000 | 11623793550 | 32000 | 32000 | 32000 | 32000 | 340 |
| 388 | 20241205 | 124900 | 11612913550 | 32000 | 31950 | 32000 | 31950 | 277 |
| 389 | 20241205 | 124800 | 11604052100 | 31950 | 31900 | 31950 | 31900 | 341 |
| 390 | 20241205 | 124700 | 11593173500 | 31900 | 31900 | 32000 | 31900 | 297 |
| 391 | 20241205 | 124600 | 11583686850 | 31950 | 31900 | 31950 | 31900 | 172 |
| 392 | 20241205 | 124500 | 11578193550 | 31900 | 31900 | 31900 | 31850 | 383 |
| 393 | 20241205 | 124400 | 11565976600 | 31900 | 31900 | 31900 | 31900 | 95 |
| 394 | 20241205 | 124300 | 11562946100 | 31900 | 31900 | 31900 | 31850 | 317 |
| 395 | 20241205 | 124200 | 11552838100 | 31850 | 31850 | 31900 | 31800 | 120 |
| 396 | 20241205 | 124100 | 11549018000 | 31850 | 31900 | 31900 | 31850 | 297 |
| 397 | 20241205 | 124000 | 11539551350 | 31900 | 31900 | 31900 | 31850 | 385 |
| 398 | 20241205 | 123900 | 11527271500 | 31900 | 31850 | 31900 | 31850 | 75 |
| 399 | 20241205 | 123800 | 11524882150 | 31850 | 31850 | 31900 | 31850 | 155 |
| 400 | 20241205 | 123700 | 11519943550 | 31900 | 31900 | 31900 | 31850 | 218 |
| 401 | 20241205 | 123600 | 11512989400 | 31900 | 31850 | 31900 | 31850 | 192 |
| 402 | 20241205 | 123500 | 11506867600 | 31850 | 31900 | 31900 | 31850 | 75 |
| 403 | 20241205 | 123400 | 11504475750 | 31900 | 31900 | 31900 | 31850 | 223 |
| 404 | 20241205 | 123300 | 11497362150 | 31900 | 31800 | 31900 | 31800 | 659 |
| 405 | 20241205 | 123200 | 11476364300 | 31850 | 31750 | 31850 | 31700 | 3004 |
| 406 | 20241205 | 123100 | 11380948050 | 31800 | 31750 | 31800 | 31750 | 292 |
| 407 | 20241205 | 123000 | 11371670100 | 31800 | 31750 | 31800 | 31750 | 158 |
| 408 | 20241205 | 122900 | 11366648500 | 31800 | 31800 | 31800 | 31750 | 226 |
| 409 | 20241205 | 122800 | 11359466000 | 31800 | 31800 | 31850 | 31750 | 904 |
| 410 | 20241205 | 122700 | 11330713100 | 31750 | 31800 | 31850 | 31750 | 368 |
| 411 | 20241205 | 122600 | 11319007450 | 31800 | 31850 | 31850 | 31800 | 1166 |
| 412 | 20241205 | 122500 | 11281925050 | 31800 | 31850 | 31850 | 31750 | 377 |
| 413 | 20241205 | 122400 | 11269931900 | 31800 | 31850 | 31850 | 31800 | 559 |
| 414 | 20241205 | 122300 | 11252128400 | 31850 | 31800 | 31850 | 31750 | 403 |
| 415 | 20241205 | 122200 | 11239320400 | 31800 | 31800 | 31800 | 31700 | 1734 |
| 416 | 20241205 | 122100 | 11184252600 | 31800 | 31850 | 31900 | 31800 | 1189 |
| 417 | 20241205 | 122000 | 11146378000 | 31900 | 31850 | 31900 | 31800 | 847 |
| 418 | 20241205 | 121900 | 11119391550 | 31850 | 31850 | 31850 | 31850 | 789 |
| 419 | 20241205 | 121800 | 11094261900 | 31850 | 31900 | 31950 | 31850 | 101 |
| 420 | 20241205 | 121700 | 11091037250 | 31900 | 31950 | 31950 | 31900 | 372 |
| 421 | 20241205 | 121600 | 11079161050 | 31950 | 31900 | 31950 | 31900 | 770 |
| 422 | 20241205 | 121500 | 11054587800 | 31900 | 31900 | 31950 | 31900 | 1246 |
| 423 | 20241205 | 121400 | 11014839450 | 31950 | 31950 | 31950 | 31900 | 4251 |
| 424 | 20241205 | 121300 | 10879021600 | 32000 | 32000 | 32050 | 31950 | 1589 |
| 425 | 20241205 | 121200 | 10828184700 | 32050 | 32050 | 32050 | 32000 | 1405 |
| 426 | 20241205 | 121100 | 10783212950 | 32050 | 32050 | 32050 | 32000 | 700 |
| 427 | 20241205 | 121000 | 10760780200 | 32050 | 32050 | 32100 | 32050 | 269 |
| 428 | 20241205 | 120900 | 10752148000 | 32050 | 32050 | 32100 | 32050 | 1350 |
| 429 | 20241205 | 120800 | 10708869300 | 32050 | 32050 | 32100 | 32050 | 403 |
| 430 | 20241205 | 120700 | 10695952600 | 32100 | 32100 | 32100 | 32050 | 296 |
| 431 | 20241205 | 120600 | 10686452900 | 32050 | 32100 | 32150 | 32050 | 560 |
| 432 | 20241205 | 120500 | 10668473650 | 32100 | 32200 | 32200 | 32100 | 546 |
| 433 | 20241205 | 120400 | 10650933150 | 32250 | 32300 | 32300 | 32150 | 1722 |
| 434 | 20241205 | 120300 | 10595405850 | 32300 | 32300 | 32300 | 32250 | 145 |
| 435 | 20241205 | 120200 | 10590722850 | 32300 | 32250 | 32300 | 32250 | 216 |
| 436 | 20241205 | 120100 | 10583746350 | 32300 | 32300 | 32300 | 32250 | 260 |
| 437 | 20241205 | 120000 | 10575352400 | 32300 | 32250 | 32300 | 32250 | 658 |
| 438 | 20241205 | 115900 | 10554100900 | 32250 | 32300 | 32300 | 32250 | 229 |
| 439 | 20241205 | 115800 | 10546713700 | 32250 | 32300 | 32300 | 32250 | 608 |
| 440 | 20241205 | 115700 | 10527094050 | 32300 | 32250 | 32300 | 32250 | 531 |
| 441 | 20241205 | 115600 | 10509956450 | 32300 | 32250 | 32300 | 32250 | 675 |
| 442 | 20241205 | 115500 | 10488179100 | 32250 | 32200 | 32250 | 32200 | 1090 |
| 443 | 20241205 | 115400 | 10453039250 | 32200 | 32200 | 32200 | 32150 | 507 |
| 444 | 20241205 | 115300 | 10436718950 | 32200 | 32100 | 32200 | 32100 | 527 |
| 445 | 20241205 | 115200 | 10419770550 | 32100 | 32150 | 32150 | 32100 | 931 |
| 446 | 20241205 | 115100 | 10389862000 | 32150 | 32100 | 32150 | 32100 | 892 |
| 447 | 20241205 | 115000 | 10361210000 | 32050 | 32100 | 32150 | 32050 | 569 |
| 448 | 20241205 | 114900 | 10342947950 | 32150 | 32100 | 32150 | 32050 | 910 |
| 449 | 20241205 | 114800 | 10313752150 | 32050 | 32150 | 32250 | 32050 | 1438 |
| 450 | 20241205 | 114700 | 10267544000 | 32100 | 32200 | 32250 | 32100 | 1440 |
| 451 | 20241205 | 114600 | 10221209750 | 32200 | 32250 | 32300 | 32200 | 684 |
| 452 | 20241205 | 114500 | 10199146600 | 32250 | 32250 | 32300 | 32250 | 371 |
| 453 | 20241205 | 114400 | 10187173750 | 32250 | 32250 | 32250 | 32200 | 400 |
| 454 | 20241205 | 114300 | 10174288400 | 32200 | 32350 | 32350 | 32150 | 1727 |
| 455 | 20241205 | 114200 | 10118656600 | 32300 | 32300 | 32350 | 32300 | 767 |
| 456 | 20241205 | 114100 | 10093875100 | 32300 | 32350 | 32350 | 32300 | 279 |
| 457 | 20241205 | 114000 | 10084850050 | 32350 | 32350 | 32350 | 32300 | 1168 |
| 458 | 20241205 | 113900 | 10047105500 | 32300 | 32350 | 32350 | 32300 | 655 |
| 459 | 20241205 | 113800 | 10025924450 | 32300 | 32300 | 32300 | 32250 | 312 |
| 460 | 20241205 | 113700 | 10015846900 | 32300 | 32300 | 32300 | 32200 | 2340 |
| 461 | 20241205 | 113600 | 9940302350 | 32300 | 32300 | 32300 | 32250 | 1432 |
| 462 | 20241205 | 113500 | 9894050000 | 32300 | 32250 | 32300 | 32250 | 1167 |
| 463 | 20241205 | 113400 | 9856399100 | 32250 | 32250 | 32250 | 32200 | 321 |
| 464 | 20241205 | 113300 | 9846047050 | 32250 | 32200 | 32250 | 32200 | 1871 |
| 465 | 20241205 | 113200 | 9785757550 | 32250 | 32200 | 32250 | 32200 | 1347 |
| 466 | 20241205 | 113100 | 9742373650 | 32200 | 32200 | 32200 | 32200 | 309 |
| 467 | 20241205 | 113000 | 9732423850 | 32150 | 32200 | 32200 | 32150 | 975 |
| 468 | 20241205 | 112900 | 9701033500 | 32200 | 32150 | 32200 | 32150 | 882 |
| 469 | 20241205 | 112800 | 9672664050 | 32150 | 32150 | 32150 | 32100 | 207 |
| 470 | 20241205 | 112700 | 9666010500 | 32150 | 32100 | 32150 | 32100 | 252 |
| 471 | 20241205 | 112600 | 9657909350 | 32100 | 32100 | 32150 | 32050 | 565 |
| 472 | 20241205 | 112500 | 9639777000 | 32150 | 32200 | 32200 | 32100 | 1482 |
| 473 | 20241205 | 112400 | 9592143750 | 32200 | 32200 | 32200 | 32150 | 897 |
| 474 | 20241205 | 112300 | 9563271400 | 32150 | 32150 | 32200 | 32150 | 377 |
| 475 | 20241205 | 112200 | 9551138250 | 32150 | 32200 | 32250 | 32150 | 1884 |
| 476 | 20241205 | 112100 | 9490474700 | 32200 | 32200 | 32200 | 32150 | 911 |
| 477 | 20241205 | 112000 | 9461174450 | 32200 | 32150 | 32200 | 32100 | 933 |
| 478 | 20241205 | 111900 | 9431155100 | 32150 | 32150 | 32150 | 32100 | 914 |
| 479 | 20241205 | 111800 | 9401774900 | 32100 | 32100 | 32100 | 32050 | 523 |
| 480 | 20241205 | 111700 | 9384990600 | 32100 | 32100 | 32150 | 32100 | 721 |
| 481 | 20241205 | 111600 | 9361843350 | 32100 | 32050 | 32100 | 32000 | 587 |
| 482 | 20241205 | 111500 | 9343023350 | 32050 | 32050 | 32100 | 32050 | 559 |
| 483 | 20241205 | 111400 | 9325091150 | 32050 | 32150 | 32150 | 32050 | 674 |
| 484 | 20241205 | 111300 | 9303452650 | 32150 | 32100 | 32150 | 32100 | 2188 |
| 485 | 20241205 | 111200 | 9233162900 | 32150 | 32050 | 32150 | 32050 | 839 |
| 486 | 20241205 | 111100 | 9206235900 | 32050 | 32100 | 32100 | 32050 | 1032 |
| 487 | 20241205 | 111000 | 9173148950 | 32100 | 32050 | 32100 | 32050 | 558 |
| 488 | 20241205 | 110900 | 9155247950 | 32000 | 31950 | 32050 | 31950 | 571 |
| 489 | 20241205 | 110800 | 9136971850 | 32000 | 31950 | 32000 | 31950 | 536 |
| 490 | 20241205 | 110700 | 9119820500 | 32000 | 31950 | 32000 | 31950 | 400 |
| 491 | 20241205 | 110600 | 9107024050 | 31900 | 31900 | 31950 | 31850 | 1553 |
| 492 | 20241205 | 110500 | 9057457150 | 31850 | 31850 | 31900 | 31850 | 1218 |
| 493 | 20241205 | 110400 | 9018645550 | 31850 | 31850 | 31900 | 31850 | 611 |
| 494 | 20241205 | 110300 | 8999173450 | 31900 | 31850 | 31950 | 31800 | 2169 |
| 495 | 20241205 | 110200 | 8930009500 | 31900 | 32100 | 32100 | 31850 | 2613 |
| 496 | 20241205 | 110100 | 8846447450 | 32100 | 32150 | 32150 | 32100 | 908 |
| 497 | 20241205 | 110000 | 8817281100 | 32150 | 32100 | 32150 | 32050 | 1727 |
| 498 | 20241205 | 105900 | 8761830700 | 32100 | 32100 | 32100 | 32050 | 205 |
| 499 | 20241205 | 105800 | 8755256300 | 32100 | 32100 | 32150 | 32050 | 954 |
| 500 | 20241205 | 105700 | 8724624100 | 32050 | 32100 | 32100 | 32050 | 492 |
| 501 | 20241205 | 105600 | 8708832050 | 32100 | 32050 | 32150 | 32050 | 3591 |
| 502 | 20241205 | 105500 | 8593535150 | 32050 | 32050 | 32050 | 31950 | 1480 |
| 503 | 20241205 | 105400 | 8546103100 | 32050 | 31850 | 32050 | 31850 | 4463 |
| 504 | 20241205 | 105300 | 8403420400 | 31850 | 32000 | 32000 | 31850 | 1027 |
| 505 | 20241205 | 105200 | 8370662950 | 32000 | 32000 | 32000 | 31950 | 590 |
| 506 | 20241205 | 105100 | 8351793000 | 32000 | 31900 | 32050 | 31900 | 1136 |
| 507 | 20241205 | 105000 | 8315484950 | 31900 | 32050 | 32050 | 31900 | 2929 |
| 508 | 20241205 | 104900 | 8221906450 | 32050 | 32000 | 32100 | 32000 | 1990 |
| 509 | 20241205 | 104800 | 8158114250 | 32000 | 31950 | 32150 | 31950 | 6016 |
| 510 | 20241205 | 104700 | 7965359150 | 32000 | 31800 | 32000 | 31800 | 5274 |
| 511 | 20241205 | 104600 | 7797139950 | 31800 | 31650 | 31800 | 31650 | 1226 |
| 512 | 20241205 | 104500 | 7758237950 | 31650 | 31800 | 31800 | 31650 | 509 |
| 513 | 20241205 | 104400 | 7742097250 | 31800 | 31750 | 31800 | 31700 | 1154 |
| 514 | 20241205 | 104300 | 7705460150 | 31750 | 31750 | 31800 | 31700 | 489 |
| 515 | 20241205 | 104200 | 7689933700 | 31800 | 31800 | 31800 | 31750 | 925 |
| 516 | 20241205 | 104100 | 7660536900 | 31800 | 31800 | 31850 | 31700 | 964 |
| 517 | 20241205 | 104000 | 7629869850 | 31800 | 31800 | 31800 | 31700 | 1689 |
| 518 | 20241205 | 103900 | 7576198500 | 31800 | 31800 | 31850 | 31800 | 1509 |
| 519 | 20241205 | 103800 | 7528165750 | 31750 | 31750 | 31800 | 31750 | 523 |
| 520 | 20241205 | 103700 | 7511558100 | 31750 | 31750 | 31750 | 31650 | 1370 |
| 521 | 20241205 | 103600 | 7468106550 | 31750 | 31600 | 31750 | 31600 | 759 |
| 522 | 20241205 | 103500 | 7444051250 | 31600 | 31600 | 31650 | 31550 | 1021 |
| 523 | 20241205 | 103400 | 7411801150 | 31600 | 31600 | 31650 | 31550 | 947 |
| 524 | 20241205 | 103300 | 7381882100 | 31600 | 31550 | 31650 | 31500 | 1780 |
| 525 | 20241205 | 103200 | 7325649550 | 31550 | 31600 | 31600 | 31400 | 3162 |
| 526 | 20241205 | 103100 | 7226066050 | 31600 | 31800 | 31800 | 31550 | 2313 |
| 527 | 20241205 | 103000 | 7152831000 | 31800 | 31700 | 31900 | 31650 | 7357 |
| 528 | 20241205 | 102900 | 6918914500 | 31650 | 31650 | 31700 | 31650 | 3242 |
| 529 | 20241205 | 102800 | 6816217900 | 31650 | 31650 | 31750 | 31650 | 2405 |
| 530 | 20241205 | 102700 | 6740002150 | 31700 | 31650 | 31750 | 31650 | 4975 |
| 531 | 20241205 | 102600 | 6582297100 | 31650 | 31500 | 31650 | 31500 | 3584 |
| 532 | 20241205 | 102500 | 6469042150 | 31500 | 31400 | 31500 | 31400 | 1914 |
| 533 | 20241205 | 102400 | 6408799600 | 31400 | 31400 | 31450 | 31350 | 818 |
| 534 | 20241205 | 102300 | 6383107550 | 31450 | 31450 | 31450 | 31400 | 1333 |
| 535 | 20241205 | 102200 | 6341220800 | 31400 | 31400 | 31450 | 31350 | 962 |
| 536 | 20241205 | 102100 | 6311012700 | 31400 | 31450 | 31550 | 31350 | 3808 |
| 537 | 20241205 | 102000 | 6191172900 | 31450 | 31350 | 31500 | 31300 | 3648 |
| 538 | 20241205 | 101900 | 6076551700 | 31350 | 31350 | 31400 | 31300 | 1975 |
| 539 | 20241205 | 101800 | 6014595800 | 31350 | 31350 | 31400 | 31300 | 1487 |
| 540 | 20241205 | 101700 | 5967965150 | 31400 | 31350 | 31450 | 31350 | 1564 |
| 541 | 20241205 | 101600 | 5918870950 | 31350 | 31300 | 31400 | 31250 | 1417 |
| 542 | 20241205 | 101500 | 5874482400 | 31300 | 31400 | 31400 | 31250 | 1779 |
| 543 | 20241205 | 101400 | 5818729000 | 31400 | 31450 | 31450 | 31350 | 3645 |
| 544 | 20241205 | 101300 | 5704262500 | 31400 | 31350 | 31450 | 31350 | 1149 |
| 545 | 20241205 | 101200 | 5668179750 | 31350 | 31400 | 31450 | 31350 | 2463 |
| 546 | 20241205 | 101100 | 5590827000 | 31400 | 31500 | 31500 | 31300 | 3657 |
| 547 | 20241205 | 101000 | 5475808600 | 31450 | 31200 | 31500 | 31200 | 18742 |
| 548 | 20241205 | 100900 | 4889193850 | 31200 | 31150 | 31200 | 31150 | 822 |
| 549 | 20241205 | 100800 | 4863572300 | 31150 | 31050 | 31150 | 31000 | 984 |
| 550 | 20241205 | 100700 | 4832993100 | 31050 | 31200 | 31200 | 31050 | 1688 |
| 551 | 20241205 | 100600 | 4780473850 | 31200 | 31200 | 31200 | 31150 | 1412 |
| 552 | 20241205 | 100500 | 4736449050 | 31150 | 31100 | 31200 | 31100 | 4217 |
| 553 | 20241205 | 100400 | 4605084450 | 31050 | 31050 | 31100 | 31050 | 1565 |
| 554 | 20241205 | 100300 | 4556450150 | 31050 | 31000 | 31100 | 30950 | 1742 |
| 555 | 20241205 | 100200 | 4502395700 | 31050 | 31100 | 31100 | 30950 | 3983 |
| 556 | 20241205 | 100100 | 4378817700 | 31100 | 31100 | 31200 | 30900 | 5861 |
| 557 | 20241205 | 100000 | 4196980900 | 31000 | 31050 | 31200 | 31000 | 6299 |
| 558 | 20241205 | 095900 | 4001195250 | 31100 | 31000 | 31100 | 30900 | 2503 |
| 559 | 20241205 | 095800 | 3923549200 | 31000 | 31050 | 31150 | 30900 | 7182 |
| 560 | 20241205 | 095700 | 3700921750 | 31150 | 31000 | 31150 | 31000 | 3130 |
| 561 | 20241205 | 095600 | 3603630150 | 31000 | 30900 | 31000 | 30850 | 3659 |
| 562 | 20241205 | 095500 | 3490457500 | 30850 | 30800 | 30900 | 30800 | 3420 |
| 563 | 20241205 | 095400 | 3384911050 | 30800 | 30650 | 30850 | 30650 | 3232 |
| 564 | 20241205 | 095300 | 3285432050 | 30650 | 30800 | 30800 | 30650 | 3347 |
| 565 | 20241205 | 095200 | 3182512200 | 30800 | 30650 | 30850 | 30650 | 4063 |
| 566 | 20241205 | 095100 | 3057476100 | 30650 | 30800 | 30800 | 30600 | 2813 |
| 567 | 20241205 | 095000 | 2970970600 | 30800 | 30650 | 30850 | 30650 | 4346 |
| 568 | 20241205 | 094900 | 2837295450 | 30650 | 30450 | 30700 | 30400 | 4930 |
| 569 | 20241205 | 094800 | 2686816550 | 30400 | 30450 | 30450 | 30400 | 914 |
| 570 | 20241205 | 094700 | 2659013150 | 30400 | 30300 | 30400 | 30300 | 941 |
| 571 | 20241205 | 094600 | 2630431650 | 30300 | 30400 | 30400 | 30250 | 4050 |
| 572 | 20241205 | 094500 | 2507741900 | 30400 | 30500 | 30500 | 30350 | 4035 |
| 573 | 20241205 | 094400 | 2384957400 | 30450 | 30500 | 30500 | 30400 | 1741 |
| 574 | 20241205 | 094300 | 2331951100 | 30450 | 30400 | 30500 | 30300 | 3324 |
| 575 | 20241205 | 094200 | 2231005050 | 30400 | 30450 | 30450 | 30350 | 1981 |
| 576 | 20241205 | 094100 | 2170781100 | 30450 | 30350 | 30500 | 30350 | 2589 |
| 577 | 20241205 | 094000 | 2091977450 | 30400 | 30250 | 30400 | 30200 | 4018 |
| 578 | 20241205 | 093900 | 1970186050 | 30200 | 30100 | 30250 | 30100 | 4087 |
| 579 | 20241205 | 093800 | 1846846250 | 30100 | 30000 | 30100 | 30000 | 2259 |
| 580 | 20241205 | 093700 | 1778911200 | 30000 | 29950 | 30000 | 29900 | 3067 |
| 581 | 20241205 | 093600 | 1686977000 | 29900 | 29900 | 29950 | 29900 | 2491 |
| 582 | 20241205 | 093500 | 1612391400 | 29950 | 29850 | 29950 | 29850 | 3079 |
| 583 | 20241205 | 093400 | 1520383150 | 29800 | 29650 | 29800 | 29650 | 2134 |
| 584 | 20241205 | 093300 | 1456821350 | 29700 | 29700 | 29700 | 29650 | 2478 |
| 585 | 20241205 | 093200 | 1383294400 | 29700 | 29550 | 29700 | 29550 | 3819 |
| 586 | 20241205 | 093100 | 1270298500 | 29500 | 29450 | 29500 | 29450 | 894 |
| 587 | 20241205 | 093000 | 1243926100 | 29450 | 29500 | 29500 | 29450 | 774 |
| 588 | 20241205 | 092900 | 1221131750 | 29450 | 29450 | 29450 | 29450 | 1046 |
| 589 | 20241205 | 092800 | 1190327050 | 29400 | 29400 | 29400 | 29350 | 76 |
| 590 | 20241205 | 092700 | 1188092800 | 29400 | 29400 | 29400 | 29350 | 324 |
| 591 | 20241205 | 092600 | 1178577550 | 29400 | 29350 | 29400 | 29300 | 389 |
| 592 | 20241205 | 092500 | 1167157100 | 29350 | 29250 | 29350 | 29250 | 1371 |
| 593 | 20241205 | 092400 | 1126921350 | 29250 | 29300 | 29300 | 29250 | 402 |
| 594 | 20241205 | 092300 | 1115142800 | 29300 | 29250 | 29300 | 29250 | 341 |
| 595 | 20241205 | 092200 | 1105153000 | 29250 | 29250 | 29300 | 29200 | 435 |
| 596 | 20241205 | 092100 | 1092429950 | 29250 | 29300 | 29350 | 29250 | 988 |
| 597 | 20241205 | 092000 | 1063504150 | 29300 | 29300 | 29350 | 29300 | 635 |
| 598 | 20241205 | 091900 | 1044885350 | 29350 | 29400 | 29400 | 29300 | 870 |
| 599 | 20241205 | 091800 | 1019340350 | 29450 | 29450 | 29450 | 29400 | 342 |
| 600 | 20241205 | 091700 | 1009278150 | 29450 | 29450 | 29500 | 29450 | 656 |
| 601 | 20241205 | 091600 | 989944900 | 29500 | 29600 | 29600 | 29500 | 818 |
| 602 | 20241205 | 091500 | 965795250 | 29550 | 29550 | 29600 | 29400 | 4848 |
| 603 | 20241205 | 091400 | 822645950 | 29550 | 29550 | 29550 | 29500 | 789 |
| 604 | 20241205 | 091300 | 799331100 | 29550 | 29750 | 29800 | 29500 | 3936 |
| 605 | 20241205 | 091200 | 682611700 | 29750 | 29750 | 29800 | 29700 | 1440 |
| 606 | 20241205 | 091100 | 639775800 | 29750 | 29750 | 29800 | 29700 | 816 |
| 607 | 20241205 | 091000 | 615496600 | 29750 | 29800 | 29800 | 29700 | 1468 |
| 608 | 20241205 | 090900 | 571801450 | 29850 | 29750 | 29850 | 29750 | 326 |
| 609 | 20241205 | 090800 | 562085850 | 29750 | 29700 | 29850 | 29700 | 2558 |
| 610 | 20241205 | 090700 | 485912800 | 29800 | 29800 | 29850 | 29700 | 1407 |
| 611 | 20241205 | 090600 | 443983150 | 29800 | 29350 | 29800 | 29350 | 2324 |
| 612 | 20241205 | 090500 | 375181200 | 29400 | 29350 | 29400 | 29250 | 1339 |
| 613 | 20241205 | 090400 | 335964650 | 29350 | 29350 | 29400 | 29350 | 811 |
| 614 | 20241205 | 090300 | 312122500 | 29450 | 29350 | 29450 | 29300 | 1418 |
| 615 | 20241205 | 090200 | 270550150 | 29300 | 29400 | 29450 | 29300 | 3080 |
| 616 | 20241205 | 090100 | 180103000 | 29350 | 29400 | 29500 | 29300 | 3627 |
| 617 | 20241205 | 090000 | 73543500 | 29450 | 29450 | 29500 | 29450 | 2497 |