34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 192000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 3 | 20241211 | 191900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20241211 | 191800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20241211 | 191700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20241211 | 191600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20241211 | 191500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20241211 | 191400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20241211 | 191300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20241211 | 191200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20241211 | 191100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20241211 | 191000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20241211 | 190900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20241211 | 190800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20241211 | 190700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20241211 | 190600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20241211 | 190500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20241211 | 190400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20241211 | 190300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20241211 | 190200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20241211 | 190100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20241211 | 190000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20241211 | 185900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20241211 | 185800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20241211 | 185700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20241211 | 185600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20241211 | 185500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20241211 | 185400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20241211 | 185300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20241211 | 185200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20241211 | 185100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20241211 | 185000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 33 | 20241211 | 184900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20241211 | 184800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20241211 | 184700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20241211 | 184600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20241211 | 184500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20241211 | 184400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20241211 | 184300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20241211 | 184200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20241211 | 184100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20241211 | 184000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20241211 | 183900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20241211 | 183800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20241211 | 183700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20241211 | 183600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20241211 | 183500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20241211 | 183400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20241211 | 183300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20241211 | 183200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20241211 | 183100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20241211 | 183000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20241211 | 182900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20241211 | 182800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20241211 | 182700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20241211 | 182600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20241211 | 182500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20241211 | 182400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20241211 | 182300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20241211 | 182200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20241211 | 182100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20241211 | 182000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 63 | 20241211 | 181900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20241211 | 181800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20241211 | 181700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20241211 | 181600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20241211 | 181500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20241211 | 181400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20241211 | 181300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20241211 | 181200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20241211 | 181100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20241211 | 181000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20241211 | 180900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20241211 | 180800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20241211 | 180700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20241211 | 180600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20241211 | 180500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20241211 | 180400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20241211 | 180300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20241211 | 180200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20241211 | 180100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20241211 | 180000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20241211 | 175900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20241211 | 175800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20241211 | 175700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20241211 | 175600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20241211 | 175500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20241211 | 175400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20241211 | 175300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20241211 | 175200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20241211 | 175100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20241211 | 175000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 93 | 20241211 | 174900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20241211 | 174800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20241211 | 174700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20241211 | 174600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20241211 | 174500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20241211 | 174400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20241211 | 174300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20241211 | 174200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20241211 | 174100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20241211 | 174000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20241211 | 173900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20241211 | 173800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20241211 | 173700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20241211 | 173600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20241211 | 173500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20241211 | 173400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20241211 | 173300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20241211 | 173200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20241211 | 173100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20241211 | 173000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20241211 | 172900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20241211 | 172800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20241211 | 172700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20241211 | 172600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20241211 | 172500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20241211 | 172400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20241211 | 172300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20241211 | 172200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20241211 | 172100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20241211 | 172000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 123 | 20241211 | 171900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20241211 | 171800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20241211 | 171700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20241211 | 171600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20241211 | 171500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20241211 | 171400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20241211 | 171300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20241211 | 171200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20241211 | 171100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20241211 | 171000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20241211 | 170900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20241211 | 170800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20241211 | 170700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20241211 | 170600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20241211 | 170500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20241211 | 170400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20241211 | 170300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20241211 | 170200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20241211 | 170100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20241211 | 170000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20241211 | 165900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20241211 | 165800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20241211 | 165700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20241211 | 165600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20241211 | 165500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20241211 | 165400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20241211 | 165300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20241211 | 165200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20241211 | 165100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20241211 | 165000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 153 | 20241211 | 164900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20241211 | 164800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20241211 | 164700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20241211 | 164600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20241211 | 164500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20241211 | 164400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20241211 | 164300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20241211 | 164200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20241211 | 164100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20241211 | 164000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20241211 | 163900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20241211 | 163800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20241211 | 163700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20241211 | 163600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20241211 | 163500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20241211 | 163400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20241211 | 163300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20241211 | 163200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20241211 | 163100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20241211 | 163000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20241211 | 162900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20241211 | 162800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20241211 | 162700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20241211 | 162600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20241211 | 162500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20241211 | 162400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20241211 | 162300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20241211 | 162200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20241211 | 162100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20241211 | 162000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 183 | 20241211 | 161900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20241211 | 161800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20241211 | 161700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20241211 | 161600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20241211 | 161500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20241211 | 161400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20241211 | 161300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20241211 | 161200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20241211 | 161100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20241211 | 161000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20241211 | 160900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20241211 | 160800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20241211 | 160700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20241211 | 160600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20241211 | 160500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20241211 | 160400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20241211 | 160300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20241211 | 160200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20241211 | 160100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20241211 | 160000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20241211 | 155900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20241211 | 155800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20241211 | 155700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20241211 | 155600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20241211 | 155500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20241211 | 155400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20241211 | 155300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20241211 | 155200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20241211 | 155100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20241211 | 155000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 213 | 20241211 | 154900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20241211 | 154800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20241211 | 154700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20241211 | 154600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20241211 | 154500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20241211 | 154400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20241211 | 154300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20241211 | 154200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20241211 | 154100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20241211 | 154000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20241211 | 153900 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20241211 | 153800 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20241211 | 153700 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20241211 | 153600 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20241211 | 153500 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20241211 | 153400 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20241211 | 153300 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20241211 | 153200 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20241211 | 153100 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20241211 | 153000 | 32559977700 | 33050 | 33050 | 33050 | 33050 | 31947 |
| 233 | 20241211 | 152900 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20241211 | 152800 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20241211 | 152700 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20241211 | 152600 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20241211 | 152500 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20241211 | 152400 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20241211 | 152300 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20241211 | 152200 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20241211 | 152100 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 242 | 20241211 | 152000 | 31504129350 | 33050 | 33050 | 33050 | 33050 | 0 |
| 243 | 20241211 | 151900 | 31504129350 | 33050 | 33100 | 33100 | 33050 | 1692 |
| 244 | 20241211 | 151800 | 31448142700 | 33100 | 33050 | 33100 | 33000 | 8676 |
| 245 | 20241211 | 151700 | 31161174550 | 33050 | 33000 | 33050 | 33000 | 4566 |
| 246 | 20241211 | 151600 | 31010385750 | 33000 | 33000 | 33050 | 32950 | 1896 |
| 247 | 20241211 | 151500 | 30947853850 | 33000 | 33000 | 33050 | 32950 | 3980 |
| 248 | 20241211 | 151400 | 30816495950 | 33050 | 32950 | 33050 | 32950 | 3012 |
| 249 | 20241211 | 151300 | 30717098800 | 33000 | 33000 | 33000 | 32950 | 1339 |
| 250 | 20241211 | 151200 | 30672969700 | 33000 | 32900 | 33000 | 32900 | 3961 |
| 251 | 20241211 | 151100 | 30542445350 | 32950 | 32900 | 32950 | 32900 | 1414 |
| 252 | 20241211 | 151000 | 30495880150 | 32900 | 32950 | 33000 | 32850 | 10839 |
| 253 | 20241211 | 150900 | 30138915550 | 33000 | 33000 | 33000 | 32950 | 750 |
| 254 | 20241211 | 150800 | 30114168600 | 33000 | 32950 | 33000 | 32950 | 445 |
| 255 | 20241211 | 150700 | 30099499450 | 33000 | 33000 | 33000 | 32900 | 6931 |
| 256 | 20241211 | 150600 | 29871265200 | 32950 | 33000 | 33000 | 32950 | 2401 |
| 257 | 20241211 | 150500 | 29792069900 | 33000 | 33000 | 33050 | 33000 | 3455 |
| 258 | 20241211 | 150400 | 29678053300 | 33000 | 33000 | 33000 | 32950 | 2018 |
| 259 | 20241211 | 150300 | 29611460850 | 32950 | 33000 | 33000 | 32950 | 959 |
| 260 | 20241211 | 150200 | 29579832350 | 33000 | 32950 | 33000 | 32950 | 845 |
| 261 | 20241211 | 150100 | 29551952950 | 33000 | 32950 | 33000 | 32900 | 593 |
| 262 | 20241211 | 150000 | 29532408000 | 32950 | 33000 | 33000 | 32900 | 1313 |
| 263 | 20241211 | 145900 | 29489149200 | 32950 | 33000 | 33000 | 32950 | 410 |
| 264 | 20241211 | 145800 | 29475635200 | 33000 | 32950 | 33000 | 32950 | 2458 |
| 265 | 20241211 | 145700 | 29394622050 | 33000 | 33000 | 33000 | 32950 | 2921 |
| 266 | 20241211 | 145600 | 29298232550 | 33000 | 33050 | 33050 | 33000 | 2019 |
| 267 | 20241211 | 145500 | 29231515000 | 33050 | 33050 | 33100 | 33050 | 724 |
| 268 | 20241211 | 145400 | 29207574750 | 33100 | 33100 | 33100 | 33050 | 727 |
| 269 | 20241211 | 145300 | 29183516750 | 33100 | 33050 | 33100 | 33000 | 1005 |
| 270 | 20241211 | 145200 | 29150285950 | 33000 | 33050 | 33050 | 33000 | 445 |
| 271 | 20241211 | 145100 | 29135587350 | 33000 | 33050 | 33050 | 33000 | 3330 |
| 272 | 20241211 | 145000 | 29025553900 | 33000 | 33050 | 33050 | 33000 | 653 |
| 273 | 20241211 | 144900 | 29003983150 | 33000 | 33100 | 33100 | 33000 | 580 |
| 274 | 20241211 | 144800 | 28984804600 | 33050 | 33050 | 33100 | 33050 | 1283 |
| 275 | 20241211 | 144700 | 28942353800 | 33050 | 33000 | 33100 | 33000 | 1185 |
| 276 | 20241211 | 144600 | 28903187600 | 33050 | 33050 | 33100 | 33050 | 1829 |
| 277 | 20241211 | 144500 | 28842733850 | 33050 | 33050 | 33100 | 33000 | 1815 |
| 278 | 20241211 | 144400 | 28782734800 | 33050 | 33050 | 33050 | 33000 | 550 |
| 279 | 20241211 | 144300 | 28764563500 | 33050 | 33050 | 33050 | 33000 | 808 |
| 280 | 20241211 | 144200 | 28737874350 | 33050 | 32950 | 33050 | 32950 | 2308 |
| 281 | 20241211 | 144100 | 28661729300 | 33000 | 32950 | 33000 | 32950 | 5756 |
| 282 | 20241211 | 144000 | 28472060950 | 32950 | 32900 | 33000 | 32900 | 2193 |
| 283 | 20241211 | 143900 | 28399811500 | 32900 | 32900 | 32950 | 32900 | 1700 |
| 284 | 20241211 | 143800 | 28343858900 | 32900 | 32950 | 32950 | 32900 | 1506 |
| 285 | 20241211 | 143700 | 28294241800 | 32950 | 32950 | 32950 | 32900 | 1668 |
| 286 | 20241211 | 143600 | 28239342000 | 32900 | 32950 | 32950 | 32900 | 2036 |
| 287 | 20241211 | 143500 | 28172327800 | 32950 | 32950 | 32950 | 32900 | 715 |
| 288 | 20241211 | 143400 | 28148779650 | 32900 | 32950 | 32950 | 32900 | 1485 |
| 289 | 20241211 | 143300 | 28099910050 | 32950 | 32950 | 32950 | 32900 | 954 |
| 290 | 20241211 | 143200 | 28068497100 | 32900 | 33000 | 33000 | 32900 | 3413 |
| 291 | 20241211 | 143100 | 27956022850 | 33000 | 33000 | 33000 | 32950 | 835 |
| 292 | 20241211 | 143000 | 27928481800 | 32950 | 33000 | 33000 | 32950 | 1205 |
| 293 | 20241211 | 142900 | 27888737000 | 33000 | 33000 | 33000 | 32950 | 3415 |
| 294 | 20241211 | 142800 | 27776202100 | 32950 | 33000 | 33000 | 32950 | 555 |
| 295 | 20241211 | 142700 | 27757890500 | 33000 | 33000 | 33050 | 32950 | 1070 |
| 296 | 20241211 | 142600 | 27722584850 | 33000 | 33000 | 33050 | 33000 | 1564 |
| 297 | 20241211 | 142500 | 27670955500 | 33050 | 33050 | 33050 | 33000 | 316 |
| 298 | 20241211 | 142400 | 27660516650 | 33000 | 33000 | 33050 | 32950 | 1017 |
| 299 | 20241211 | 142300 | 27626951250 | 33000 | 33000 | 33000 | 32950 | 584 |
| 300 | 20241211 | 142200 | 27607679550 | 33000 | 33000 | 33050 | 33000 | 710 |
| 301 | 20241211 | 142100 | 27584226700 | 33050 | 33000 | 33050 | 32950 | 1570 |
| 302 | 20241211 | 142000 | 27532414200 | 33000 | 33000 | 33000 | 32950 | 734 |
| 303 | 20241211 | 141900 | 27508196900 | 33000 | 33000 | 33000 | 32950 | 513 |
| 304 | 20241211 | 141800 | 27491269800 | 32950 | 33000 | 33000 | 32950 | 1230 |
| 305 | 20241211 | 141700 | 27450694700 | 33000 | 33000 | 33000 | 32950 | 980 |
| 306 | 20241211 | 141600 | 27418376900 | 33000 | 32950 | 33000 | 32950 | 852 |
| 307 | 20241211 | 141500 | 27390269500 | 33000 | 33000 | 33000 | 32950 | 487 |
| 308 | 20241211 | 141400 | 27374199250 | 32950 | 33000 | 33050 | 32950 | 1433 |
| 309 | 20241211 | 141300 | 27326905450 | 33000 | 33050 | 33050 | 33000 | 847 |
| 310 | 20241211 | 141200 | 27298931100 | 33050 | 32950 | 33050 | 32950 | 630 |
| 311 | 20241211 | 141100 | 27278129550 | 33000 | 32950 | 33000 | 32950 | 927 |
| 312 | 20241211 | 141000 | 27247547450 | 32950 | 33000 | 33000 | 32950 | 672 |
| 313 | 20241211 | 140900 | 27225385300 | 33000 | 33000 | 33000 | 32950 | 663 |
| 314 | 20241211 | 140800 | 27203521200 | 32950 | 33000 | 33050 | 32950 | 1183 |
| 315 | 20241211 | 140700 | 27164507100 | 33000 | 33000 | 33050 | 33000 | 663 |
| 316 | 20241211 | 140600 | 27142604550 | 33050 | 33050 | 33050 | 33000 | 2077 |
| 317 | 20241211 | 140500 | 27074050800 | 33050 | 33050 | 33050 | 33000 | 790 |
| 318 | 20241211 | 140400 | 27047957100 | 33000 | 33000 | 33050 | 33000 | 308 |
| 319 | 20241211 | 140300 | 27037780450 | 33050 | 33050 | 33050 | 33000 | 663 |
| 320 | 20241211 | 140200 | 27015883550 | 33050 | 33050 | 33050 | 33000 | 845 |
| 321 | 20241211 | 140100 | 26987973050 | 33050 | 33050 | 33050 | 33000 | 521 |
| 322 | 20241211 | 140000 | 26970756800 | 33000 | 33000 | 33050 | 32950 | 5557 |
| 323 | 20241211 | 135900 | 26787356750 | 32950 | 33000 | 33050 | 32950 | 4731 |
| 324 | 20241211 | 135800 | 26631223600 | 33000 | 33100 | 33100 | 33000 | 1493 |
| 325 | 20241211 | 135700 | 26581894600 | 33050 | 33100 | 33100 | 33000 | 6749 |
| 326 | 20241211 | 135600 | 26359070150 | 33100 | 33050 | 33100 | 33000 | 4872 |
| 327 | 20241211 | 135500 | 26198154450 | 33000 | 33000 | 33050 | 32950 | 3205 |
| 328 | 20241211 | 135400 | 26092389150 | 32950 | 33000 | 33000 | 32950 | 722 |
| 329 | 20241211 | 135300 | 26068566550 | 32950 | 32950 | 33000 | 32950 | 1354 |
| 330 | 20241211 | 135200 | 26023945200 | 32950 | 32950 | 33000 | 32950 | 446 |
| 331 | 20241211 | 135100 | 26009241450 | 32950 | 32950 | 33000 | 32950 | 597 |
| 332 | 20241211 | 135000 | 25989561950 | 32950 | 32950 | 33000 | 32950 | 423 |
| 333 | 20241211 | 134900 | 25975615450 | 33000 | 32900 | 33000 | 32900 | 1155 |
| 334 | 20241211 | 134800 | 25937573050 | 32950 | 32950 | 32950 | 32900 | 503 |
| 335 | 20241211 | 134700 | 25921001200 | 32950 | 32900 | 32950 | 32900 | 460 |
| 336 | 20241211 | 134600 | 25905853500 | 32900 | 32900 | 32950 | 32900 | 1265 |
| 337 | 20241211 | 134500 | 25864183150 | 32950 | 32950 | 33000 | 32900 | 188 |
| 338 | 20241211 | 134400 | 25857988550 | 33000 | 32950 | 33000 | 32900 | 1104 |
| 339 | 20241211 | 134300 | 25821589000 | 33000 | 32950 | 33000 | 32950 | 662 |
| 340 | 20241211 | 134200 | 25799754500 | 33000 | 33000 | 33000 | 32950 | 442 |
| 341 | 20241211 | 134100 | 25785177050 | 32950 | 33000 | 33000 | 32900 | 1671 |
| 342 | 20241211 | 134000 | 25730101350 | 33000 | 33000 | 33050 | 33000 | 1542 |
| 343 | 20241211 | 133900 | 25679207600 | 33000 | 33000 | 33000 | 32950 | 558 |
| 344 | 20241211 | 133800 | 25660802750 | 33000 | 32950 | 33000 | 32950 | 429 |
| 345 | 20241211 | 133700 | 25646650500 | 32950 | 33000 | 33000 | 32950 | 310 |
| 346 | 20241211 | 133600 | 25636425450 | 33000 | 33000 | 33000 | 32950 | 728 |
| 347 | 20241211 | 133500 | 25612410900 | 32950 | 33000 | 33000 | 32950 | 274 |
| 348 | 20241211 | 133400 | 25603375400 | 33000 | 32900 | 33000 | 32900 | 1122 |
| 349 | 20241211 | 133300 | 25566405250 | 32950 | 32900 | 32950 | 32900 | 367 |
| 350 | 20241211 | 133200 | 25554322700 | 32950 | 32900 | 33000 | 32900 | 1133 |
| 351 | 20241211 | 133100 | 25516985050 | 32950 | 33000 | 33000 | 32900 | 2801 |
| 352 | 20241211 | 133000 | 25424701250 | 32950 | 33000 | 33000 | 32950 | 349 |
| 353 | 20241211 | 132900 | 25413191500 | 33000 | 32950 | 33000 | 32950 | 635 |
| 354 | 20241211 | 132800 | 25392250400 | 32950 | 33000 | 33000 | 32950 | 199 |
| 355 | 20241211 | 132700 | 25385684800 | 32950 | 33050 | 33050 | 32950 | 3400 |
| 356 | 20241211 | 132600 | 25273518350 | 33050 | 33050 | 33050 | 33000 | 1306 |
| 357 | 20241211 | 132500 | 25230365050 | 33050 | 33050 | 33050 | 33000 | 569 |
| 358 | 20241211 | 132400 | 25211570700 | 33050 | 33050 | 33050 | 33000 | 1390 |
| 359 | 20241211 | 132300 | 25165645150 | 33000 | 33050 | 33050 | 33000 | 1069 |
| 360 | 20241211 | 132200 | 25130330050 | 33050 | 33050 | 33050 | 33000 | 622 |
| 361 | 20241211 | 132100 | 25109775300 | 33050 | 33050 | 33050 | 33000 | 435 |
| 362 | 20241211 | 132000 | 25095399000 | 33050 | 33050 | 33050 | 33000 | 1745 |
| 363 | 20241211 | 131900 | 25037739900 | 33050 | 33050 | 33050 | 33000 | 479 |
| 364 | 20241211 | 131800 | 25021923300 | 33000 | 33050 | 33050 | 33000 | 473 |
| 365 | 20241211 | 131700 | 25006292950 | 33000 | 33100 | 33100 | 33000 | 671 |
| 366 | 20241211 | 131600 | 24984111450 | 33050 | 33050 | 33100 | 33000 | 1215 |
| 367 | 20241211 | 131500 | 24943939800 | 33050 | 33050 | 33050 | 33000 | 1060 |
| 368 | 20241211 | 131400 | 24908915450 | 33000 | 33000 | 33050 | 33000 | 302 |
| 369 | 20241211 | 131300 | 24898942500 | 33000 | 32950 | 33050 | 32950 | 1210 |
| 370 | 20241211 | 131200 | 24859012000 | 33000 | 32950 | 33000 | 32950 | 1018 |
| 371 | 20241211 | 131100 | 24825459200 | 32950 | 32900 | 32950 | 32900 | 883 |
| 372 | 20241211 | 131000 | 24796384050 | 32900 | 32900 | 32950 | 32900 | 625 |
| 373 | 20241211 | 130900 | 24775812850 | 32950 | 32950 | 32950 | 32900 | 1600 |
| 374 | 20241211 | 130800 | 24723154750 | 32950 | 32950 | 32950 | 32900 | 691 |
| 375 | 20241211 | 130700 | 24700388600 | 32950 | 33000 | 33000 | 32950 | 997 |
| 376 | 20241211 | 130600 | 24667526600 | 32950 | 32950 | 33000 | 32950 | 842 |
| 377 | 20241211 | 130500 | 24639775900 | 32950 | 33000 | 33000 | 32950 | 1236 |
| 378 | 20241211 | 130400 | 24598993450 | 32950 | 32950 | 33000 | 32950 | 860 |
| 379 | 20241211 | 130300 | 24570634500 | 32950 | 33000 | 33000 | 32950 | 869 |
| 380 | 20241211 | 130200 | 24541981100 | 33000 | 33000 | 33000 | 32950 | 528 |
| 381 | 20241211 | 130100 | 24524563800 | 32950 | 33000 | 33000 | 32950 | 709 |
| 382 | 20241211 | 130000 | 24501177150 | 32950 | 33000 | 33000 | 32950 | 469 |
| 383 | 20241211 | 125900 | 24485710600 | 32950 | 32900 | 33000 | 32900 | 214 |
| 384 | 20241211 | 125800 | 24478651500 | 32950 | 32950 | 32950 | 32900 | 1096 |
| 385 | 20241211 | 125700 | 24442539450 | 32900 | 32950 | 32950 | 32900 | 1508 |
| 386 | 20241211 | 125600 | 24392870450 | 32950 | 32950 | 32950 | 32900 | 276 |
| 387 | 20241211 | 125500 | 24383779150 | 32900 | 32950 | 32950 | 32900 | 771 |
| 388 | 20241211 | 125400 | 24358390400 | 32950 | 32950 | 32950 | 32900 | 850 |
| 389 | 20241211 | 125300 | 24330399900 | 32950 | 32950 | 32950 | 32900 | 311 |
| 390 | 20241211 | 125200 | 24320157050 | 32900 | 32900 | 32950 | 32900 | 245 |
| 391 | 20241211 | 125100 | 24312085450 | 32950 | 32950 | 32950 | 32900 | 725 |
| 392 | 20241211 | 125000 | 24288206850 | 32950 | 32900 | 32950 | 32900 | 944 |
| 393 | 20241211 | 124900 | 24257103650 | 32950 | 32950 | 32950 | 32900 | 547 |
| 394 | 20241211 | 124800 | 24239098850 | 32950 | 32900 | 32950 | 32900 | 379 |
| 395 | 20241211 | 124700 | 24226622600 | 32950 | 32950 | 32950 | 32900 | 402 |
| 396 | 20241211 | 124600 | 24213379200 | 32900 | 32900 | 32900 | 32850 | 577 |
| 397 | 20241211 | 124500 | 24194400700 | 32850 | 32950 | 33000 | 32850 | 2768 |
| 398 | 20241211 | 124400 | 24103335950 | 33000 | 33000 | 33000 | 32950 | 595 |
| 399 | 20241211 | 124300 | 24083712000 | 33000 | 33000 | 33000 | 32950 | 1170 |
| 400 | 20241211 | 124200 | 24045153100 | 33000 | 33000 | 33000 | 32950 | 573 |
| 401 | 20241211 | 124100 | 24026253850 | 33000 | 33000 | 33000 | 32950 | 1393 |
| 402 | 20241211 | 124000 | 23980337200 | 32950 | 32950 | 33000 | 32950 | 418 |
| 403 | 20241211 | 123900 | 23966544500 | 33000 | 32900 | 33000 | 32900 | 299 |
| 404 | 20241211 | 123800 | 23956693350 | 32900 | 32950 | 32950 | 32900 | 496 |
| 405 | 20241211 | 123700 | 23940357950 | 32950 | 32900 | 32950 | 32900 | 874 |
| 406 | 20241211 | 123600 | 23911576450 | 32950 | 33050 | 33050 | 32900 | 4041 |
| 407 | 20241211 | 123500 | 23778284350 | 33050 | 33000 | 33050 | 33000 | 1330 |
| 408 | 20241211 | 123400 | 23734370600 | 33000 | 33050 | 33050 | 33000 | 384 |
| 409 | 20241211 | 123300 | 23721683950 | 33000 | 33050 | 33100 | 33000 | 2747 |
| 410 | 20241211 | 123200 | 23630871450 | 33100 | 33100 | 33100 | 33050 | 804 |
| 411 | 20241211 | 123100 | 23604275350 | 33100 | 33100 | 33100 | 33050 | 1600 |
| 412 | 20241211 | 123000 | 23551319400 | 33100 | 33050 | 33100 | 33050 | 351 |
| 413 | 20241211 | 122900 | 23539708500 | 33050 | 33000 | 33100 | 33000 | 1315 |
| 414 | 20241211 | 122800 | 23496238550 | 33000 | 33050 | 33050 | 33000 | 977 |
| 415 | 20241211 | 122700 | 23463960250 | 33050 | 33050 | 33100 | 33000 | 893 |
| 416 | 20241211 | 122600 | 23434441000 | 33000 | 33050 | 33050 | 33000 | 367 |
| 417 | 20241211 | 122500 | 23422313450 | 33000 | 33050 | 33050 | 33000 | 789 |
| 418 | 20241211 | 122400 | 23396245750 | 33050 | 33050 | 33050 | 33000 | 666 |
| 419 | 20241211 | 122300 | 23374236250 | 33050 | 33050 | 33050 | 33000 | 981 |
| 420 | 20241211 | 122200 | 23341816350 | 33050 | 33000 | 33050 | 33000 | 883 |
| 421 | 20241211 | 122100 | 23312650500 | 33000 | 33050 | 33050 | 33000 | 181 |
| 422 | 20241211 | 122000 | 23306669300 | 33000 | 33050 | 33050 | 33000 | 429 |
| 423 | 20241211 | 121900 | 23292498700 | 33000 | 32950 | 33050 | 32950 | 2035 |
| 424 | 20241211 | 121800 | 23225349300 | 32950 | 33000 | 33000 | 32950 | 475 |
| 425 | 20241211 | 121700 | 23209691000 | 33000 | 33000 | 33050 | 32950 | 874 |
| 426 | 20241211 | 121600 | 23180847800 | 32950 | 33000 | 33000 | 32950 | 1588 |
| 427 | 20241211 | 121500 | 23128501550 | 33000 | 33000 | 33050 | 33000 | 1087 |
| 428 | 20241211 | 121400 | 23092612750 | 33000 | 33000 | 33000 | 32950 | 1553 |
| 429 | 20241211 | 121300 | 23041365300 | 33000 | 33000 | 33000 | 32950 | 587 |
| 430 | 20241211 | 121200 | 23022002450 | 33000 | 33000 | 33000 | 32950 | 1900 |
| 431 | 20241211 | 121100 | 22959336500 | 33000 | 33000 | 33000 | 32950 | 1222 |
| 432 | 20241211 | 121000 | 22919016850 | 33000 | 33000 | 33000 | 32950 | 557 |
| 433 | 20241211 | 120900 | 22900643150 | 32950 | 32950 | 33000 | 32900 | 2645 |
| 434 | 20241211 | 120800 | 22813498000 | 32950 | 32950 | 32950 | 32900 | 937 |
| 435 | 20241211 | 120700 | 22782642750 | 32950 | 32950 | 32950 | 32900 | 423 |
| 436 | 20241211 | 120600 | 22768707950 | 32900 | 32900 | 32950 | 32900 | 502 |
| 437 | 20241211 | 120500 | 22752176350 | 32950 | 32950 | 33000 | 32950 | 1733 |
| 438 | 20241211 | 120400 | 22695067250 | 32950 | 33000 | 33000 | 32950 | 782 |
| 439 | 20241211 | 120300 | 22669277100 | 32950 | 32950 | 33000 | 32950 | 403 |
| 440 | 20241211 | 120200 | 22655988350 | 33000 | 32950 | 33000 | 32950 | 319 |
| 441 | 20241211 | 120100 | 22645464300 | 33000 | 33000 | 33000 | 32950 | 659 |
| 442 | 20241211 | 120000 | 22623718700 | 33000 | 33000 | 33000 | 32950 | 885 |
| 443 | 20241211 | 115900 | 22594537550 | 33000 | 32950 | 33000 | 32950 | 748 |
| 444 | 20241211 | 115800 | 22569863150 | 32950 | 32950 | 33000 | 32950 | 368 |
| 445 | 20241211 | 115700 | 22557726200 | 32950 | 33000 | 33000 | 32950 | 1006 |
| 446 | 20241211 | 115600 | 22524557850 | 33000 | 33000 | 33050 | 32950 | 591 |
| 447 | 20241211 | 115500 | 22505053550 | 33000 | 33000 | 33050 | 33000 | 901 |
| 448 | 20241211 | 115400 | 22475313050 | 33000 | 33000 | 33050 | 33000 | 279 |
| 449 | 20241211 | 115300 | 22466097850 | 33000 | 33050 | 33050 | 33000 | 924 |
| 450 | 20241211 | 115200 | 22435575750 | 33050 | 33000 | 33050 | 33000 | 1514 |
| 451 | 20241211 | 115100 | 22385607050 | 32950 | 32950 | 33000 | 32950 | 982 |
| 452 | 20241211 | 115000 | 22353225050 | 32950 | 32950 | 33000 | 32950 | 479 |
| 453 | 20241211 | 114900 | 22337432950 | 32950 | 33000 | 33000 | 32950 | 325 |
| 454 | 20241211 | 114800 | 22326710250 | 33000 | 33000 | 33000 | 32950 | 865 |
| 455 | 20241211 | 114700 | 22298165750 | 33000 | 33000 | 33050 | 32900 | 5693 |
| 456 | 20241211 | 114600 | 22110479350 | 32950 | 33000 | 33000 | 32950 | 830 |
| 457 | 20241211 | 114500 | 22083113750 | 32950 | 33050 | 33050 | 32950 | 1420 |
| 458 | 20241211 | 114400 | 22036280750 | 33000 | 33000 | 33050 | 32950 | 1454 |
| 459 | 20241211 | 114300 | 21988298550 | 33000 | 33000 | 33050 | 33000 | 3125 |
| 460 | 20241211 | 114200 | 21885150650 | 33000 | 33050 | 33050 | 33000 | 1177 |
| 461 | 20241211 | 114100 | 21846291800 | 33000 | 33050 | 33050 | 33000 | 405 |
| 462 | 20241211 | 114000 | 21832917300 | 32950 | 32950 | 33050 | 32950 | 843 |
| 463 | 20241211 | 113900 | 21805109100 | 32950 | 32900 | 32950 | 32900 | 1095 |
| 464 | 20241211 | 113800 | 21769036500 | 32900 | 32950 | 32950 | 32900 | 294 |
| 465 | 20241211 | 113700 | 21759350850 | 32950 | 32950 | 32950 | 32900 | 909 |
| 466 | 20241211 | 113600 | 21729420850 | 32900 | 32950 | 33000 | 32900 | 647 |
| 467 | 20241211 | 113500 | 21708096200 | 32950 | 33050 | 33050 | 32950 | 674 |
| 468 | 20241211 | 113400 | 21685848450 | 33050 | 33050 | 33100 | 33000 | 861 |
| 469 | 20241211 | 113300 | 21657385850 | 33050 | 33050 | 33100 | 33050 | 1932 |
| 470 | 20241211 | 113200 | 21593455100 | 33050 | 33050 | 33100 | 33000 | 673 |
| 471 | 20241211 | 113100 | 21571198350 | 33050 | 33050 | 33100 | 33000 | 3562 |
| 472 | 20241211 | 113000 | 21453489200 | 33000 | 32950 | 33050 | 32950 | 3717 |
| 473 | 20241211 | 112900 | 21330899000 | 32950 | 32900 | 32950 | 32900 | 1092 |
| 474 | 20241211 | 112800 | 21294945200 | 32900 | 32900 | 32950 | 32900 | 609 |
| 475 | 20241211 | 112700 | 21274901300 | 32900 | 32900 | 32950 | 32900 | 516 |
| 476 | 20241211 | 112600 | 21257908000 | 32900 | 32850 | 32950 | 32850 | 442 |
| 477 | 20241211 | 112500 | 21243365850 | 32850 | 32900 | 32950 | 32850 | 735 |
| 478 | 20241211 | 112400 | 21219183300 | 32900 | 32900 | 32950 | 32850 | 573 |
| 479 | 20241211 | 112300 | 21200333200 | 32900 | 32900 | 32900 | 32850 | 241 |
| 480 | 20241211 | 112200 | 21192406900 | 32900 | 32900 | 32950 | 32850 | 644 |
| 481 | 20241211 | 112100 | 21171213100 | 32900 | 32850 | 32950 | 32850 | 1302 |
| 482 | 20241211 | 112000 | 21128386250 | 32900 | 32900 | 32900 | 32850 | 784 |
| 483 | 20241211 | 111900 | 21102599750 | 32900 | 32850 | 32900 | 32850 | 475 |
| 484 | 20241211 | 111800 | 21086973150 | 32900 | 32900 | 32900 | 32850 | 726 |
| 485 | 20241211 | 111700 | 21063106900 | 32850 | 32850 | 32900 | 32850 | 283 |
| 486 | 20241211 | 111600 | 21053802050 | 32850 | 32850 | 32900 | 32850 | 910 |
| 487 | 20241211 | 111500 | 21023900150 | 32850 | 32850 | 32900 | 32850 | 757 |
| 488 | 20241211 | 111400 | 20999023250 | 32850 | 32800 | 32900 | 32800 | 1204 |
| 489 | 20241211 | 111300 | 20959466700 | 32850 | 32800 | 32850 | 32800 | 716 |
| 490 | 20241211 | 111200 | 20935972200 | 32800 | 32800 | 32850 | 32800 | 700 |
| 491 | 20241211 | 111100 | 20913004300 | 32850 | 32900 | 32900 | 32800 | 1462 |
| 492 | 20241211 | 111000 | 20864991700 | 32900 | 32850 | 32900 | 32850 | 843 |
| 493 | 20241211 | 110900 | 20837289700 | 32850 | 32850 | 32900 | 32850 | 442 |
| 494 | 20241211 | 110800 | 20822758350 | 32850 | 32900 | 32950 | 32850 | 1087 |
| 495 | 20241211 | 110700 | 20787011050 | 32900 | 32900 | 32950 | 32900 | 863 |
| 496 | 20241211 | 110600 | 20758611050 | 32900 | 33000 | 33000 | 32900 | 2370 |
| 497 | 20241211 | 110500 | 20680543950 | 33000 | 33050 | 33050 | 32950 | 4383 |
| 498 | 20241211 | 110400 | 20535908150 | 33050 | 33050 | 33050 | 33000 | 400 |
| 499 | 20241211 | 110300 | 20522690800 | 33000 | 33050 | 33050 | 33000 | 567 |
| 500 | 20241211 | 110200 | 20503970300 | 33050 | 33000 | 33050 | 33000 | 2512 |
| 501 | 20241211 | 110100 | 20420968150 | 33000 | 33000 | 33050 | 32950 | 3484 |
| 502 | 20241211 | 110000 | 20305988350 | 33000 | 33000 | 33000 | 32950 | 747 |
| 503 | 20241211 | 105900 | 20281342050 | 32950 | 32950 | 33000 | 32950 | 1652 |
| 504 | 20241211 | 105800 | 20226841850 | 33000 | 32950 | 33000 | 32950 | 764 |
| 505 | 20241211 | 105700 | 20201641000 | 33000 | 33000 | 33000 | 32950 | 920 |
| 506 | 20241211 | 105600 | 20171295350 | 33000 | 33000 | 33000 | 32950 | 387 |
| 507 | 20241211 | 105500 | 20158530200 | 32950 | 32950 | 33000 | 32950 | 1283 |
| 508 | 20241211 | 105400 | 20116226900 | 33000 | 32950 | 33050 | 32950 | 4298 |
| 509 | 20241211 | 105300 | 19974438350 | 32900 | 32900 | 32950 | 32850 | 1836 |
| 510 | 20241211 | 105200 | 19914041000 | 32900 | 32950 | 32950 | 32900 | 1012 |
| 511 | 20241211 | 105100 | 19880733300 | 32950 | 32950 | 33000 | 32900 | 1194 |
| 512 | 20241211 | 105000 | 19841392900 | 33000 | 32950 | 33000 | 32950 | 2576 |
| 513 | 20241211 | 104900 | 19756498200 | 32950 | 32850 | 33000 | 32850 | 6660 |
| 514 | 20241211 | 104800 | 19537343900 | 32900 | 32900 | 32900 | 32850 | 1889 |
| 515 | 20241211 | 104700 | 19475214500 | 32900 | 32800 | 32950 | 32750 | 4021 |
| 516 | 20241211 | 104600 | 19343025350 | 32750 | 32700 | 32800 | 32700 | 2613 |
| 517 | 20241211 | 104500 | 19257493400 | 32750 | 32650 | 32750 | 32650 | 4402 |
| 518 | 20241211 | 104400 | 19113555600 | 32700 | 32700 | 32750 | 32650 | 2613 |
| 519 | 20241211 | 104300 | 19028113450 | 32700 | 32800 | 32800 | 32650 | 7023 |
| 520 | 20241211 | 104200 | 18798397250 | 32750 | 32800 | 32800 | 32750 | 2752 |
| 521 | 20241211 | 104100 | 18708237300 | 32800 | 32800 | 32800 | 32750 | 1086 |
| 522 | 20241211 | 104000 | 18672624900 | 32800 | 32750 | 32850 | 32750 | 1517 |
| 523 | 20241211 | 103900 | 18622861450 | 32750 | 32800 | 32800 | 32750 | 1856 |
| 524 | 20241211 | 103800 | 18562050400 | 32750 | 32750 | 32800 | 32700 | 1825 |
| 525 | 20241211 | 103700 | 18502293650 | 32750 | 32750 | 32800 | 32700 | 2107 |
| 526 | 20241211 | 103600 | 18433292900 | 32750 | 32700 | 32750 | 32700 | 856 |
| 527 | 20241211 | 103500 | 18405292600 | 32700 | 32800 | 32800 | 32700 | 18054 |
| 528 | 20241211 | 103400 | 17814229850 | 32800 | 32850 | 32900 | 32800 | 3003 |
| 529 | 20241211 | 103300 | 17715578050 | 32900 | 32900 | 32950 | 32850 | 1813 |
| 530 | 20241211 | 103200 | 17655925600 | 32900 | 32900 | 32950 | 32900 | 369 |
| 531 | 20241211 | 103100 | 17643777150 | 32900 | 32950 | 32950 | 32900 | 643 |
| 532 | 20241211 | 103000 | 17622614850 | 32950 | 32950 | 32950 | 32900 | 463 |
| 533 | 20241211 | 102900 | 17607380700 | 32950 | 32900 | 32950 | 32900 | 1540 |
| 534 | 20241211 | 102800 | 17556700400 | 32900 | 32950 | 32950 | 32900 | 891 |
| 535 | 20241211 | 102700 | 17527379500 | 32950 | 32950 | 32950 | 32900 | 1402 |
| 536 | 20241211 | 102600 | 17481243850 | 32950 | 32900 | 32950 | 32900 | 592 |
| 537 | 20241211 | 102500 | 17461752900 | 32950 | 32950 | 33000 | 32950 | 485 |
| 538 | 20241211 | 102400 | 17445768750 | 32950 | 32950 | 33000 | 32900 | 1963 |
| 539 | 20241211 | 102300 | 17381085150 | 32900 | 32950 | 32950 | 32900 | 1372 |
| 540 | 20241211 | 102200 | 17335901400 | 32950 | 32950 | 33000 | 32900 | 1249 |
| 541 | 20241211 | 102100 | 17294746850 | 32900 | 32950 | 33000 | 32900 | 799 |
| 542 | 20241211 | 102000 | 17268403600 | 32950 | 32850 | 32950 | 32850 | 3420 |
| 543 | 20241211 | 101900 | 17155872250 | 32900 | 32850 | 32900 | 32850 | 1008 |
| 544 | 20241211 | 101800 | 17122746950 | 32850 | 32850 | 32900 | 32850 | 1245 |
| 545 | 20241211 | 101700 | 17081830200 | 32850 | 32850 | 32900 | 32850 | 640 |
| 546 | 20241211 | 101600 | 17060805800 | 32850 | 32850 | 32900 | 32800 | 1714 |
| 547 | 20241211 | 101500 | 17004504150 | 32800 | 32850 | 32900 | 32800 | 2091 |
| 548 | 20241211 | 101400 | 16935816650 | 32850 | 32900 | 32900 | 32850 | 969 |
| 549 | 20241211 | 101300 | 16903983400 | 32850 | 32850 | 32900 | 32800 | 1397 |
| 550 | 20241211 | 101200 | 16858088700 | 32850 | 32800 | 32950 | 32800 | 1900 |
| 551 | 20241211 | 101100 | 16795675250 | 32800 | 32800 | 32850 | 32750 | 4583 |
| 552 | 20241211 | 101000 | 16645351450 | 32800 | 32850 | 32900 | 32800 | 3652 |
| 553 | 20241211 | 100900 | 16525393350 | 32850 | 32950 | 33000 | 32850 | 11639 |
| 554 | 20241211 | 100800 | 16142522800 | 33000 | 33150 | 33150 | 33000 | 18008 |
| 555 | 20241211 | 100700 | 15547733900 | 33150 | 33100 | 33150 | 33100 | 1455 |
| 556 | 20241211 | 100600 | 15499526800 | 33100 | 33100 | 33150 | 33100 | 1279 |
| 557 | 20241211 | 100500 | 15457191150 | 33100 | 33150 | 33150 | 33100 | 918 |
| 558 | 20241211 | 100400 | 15426776200 | 33150 | 33200 | 33200 | 33150 | 1520 |
| 559 | 20241211 | 100300 | 15376384750 | 33200 | 33150 | 33200 | 33100 | 605 |
| 560 | 20241211 | 100200 | 15356329300 | 33100 | 33100 | 33150 | 33050 | 1220 |
| 561 | 20241211 | 100100 | 15315958650 | 33100 | 33100 | 33100 | 33050 | 681 |
| 562 | 20241211 | 100000 | 15293423650 | 33100 | 33100 | 33100 | 33050 | 905 |
| 563 | 20241211 | 095900 | 15263480800 | 33100 | 33050 | 33100 | 33050 | 483 |
| 564 | 20241211 | 095800 | 15247510750 | 33100 | 33100 | 33150 | 33050 | 2046 |
| 565 | 20241211 | 095700 | 15179808300 | 33100 | 33150 | 33200 | 33100 | 1457 |
| 566 | 20241211 | 095600 | 15131491000 | 33150 | 33150 | 33200 | 33150 | 2513 |
| 567 | 20241211 | 095500 | 15048134050 | 33150 | 33200 | 33200 | 33050 | 3033 |
| 568 | 20241211 | 095400 | 14947590100 | 33150 | 33050 | 33200 | 33000 | 7138 |
| 569 | 20241211 | 095300 | 14711029000 | 33000 | 33050 | 33100 | 33000 | 7405 |
| 570 | 20241211 | 095200 | 14466343700 | 33100 | 33100 | 33100 | 33050 | 2156 |
| 571 | 20241211 | 095100 | 14394985350 | 33100 | 33100 | 33150 | 33050 | 1308 |
| 572 | 20241211 | 095000 | 14351692800 | 33150 | 33100 | 33150 | 33050 | 1118 |
| 573 | 20241211 | 094900 | 14314653800 | 33100 | 33100 | 33100 | 33050 | 1212 |
| 574 | 20241211 | 094800 | 14274562700 | 33100 | 33100 | 33150 | 33050 | 2802 |
| 575 | 20241211 | 094700 | 14181831150 | 33100 | 33100 | 33100 | 33050 | 695 |
| 576 | 20241211 | 094600 | 14158835250 | 33100 | 33100 | 33150 | 33050 | 1834 |
| 577 | 20241211 | 094500 | 14098134400 | 33100 | 33100 | 33150 | 33050 | 6134 |
| 578 | 20241211 | 094400 | 13895184800 | 33100 | 33200 | 33200 | 33100 | 2497 |
| 579 | 20241211 | 094300 | 13812408150 | 33200 | 33200 | 33250 | 33150 | 2296 |
| 580 | 20241211 | 094200 | 13736195400 | 33200 | 33250 | 33250 | 33200 | 2629 |
| 581 | 20241211 | 094100 | 13648852450 | 33200 | 33300 | 33300 | 33200 | 3363 |
| 582 | 20241211 | 094000 | 13537032850 | 33300 | 33150 | 33300 | 33150 | 4805 |
| 583 | 20241211 | 093900 | 13377330900 | 33150 | 33100 | 33200 | 33100 | 2988 |
| 584 | 20241211 | 093800 | 13278298850 | 33100 | 33150 | 33150 | 33100 | 675 |
| 585 | 20241211 | 093700 | 13255953500 | 33100 | 33150 | 33150 | 33050 | 1619 |
| 586 | 20241211 | 093600 | 13202368500 | 33150 | 33100 | 33150 | 33100 | 496 |
| 587 | 20241211 | 093500 | 13185944300 | 33100 | 33050 | 33150 | 33050 | 2190 |
| 588 | 20241211 | 093400 | 13113507850 | 33050 | 33100 | 33150 | 33050 | 3091 |
| 589 | 20241211 | 093300 | 13011290200 | 33100 | 33100 | 33150 | 33050 | 4523 |
| 590 | 20241211 | 093200 | 12861597950 | 33100 | 33100 | 33150 | 33100 | 1675 |
| 591 | 20241211 | 093100 | 12806138750 | 33150 | 33200 | 33250 | 33100 | 4623 |
| 592 | 20241211 | 093000 | 12652868850 | 33200 | 33250 | 33350 | 33150 | 9214 |
| 593 | 20241211 | 092900 | 12346002500 | 33200 | 33200 | 33250 | 33150 | 2618 |
| 594 | 20241211 | 092800 | 12259046100 | 33200 | 33000 | 33200 | 33000 | 5246 |
| 595 | 20241211 | 092700 | 12085171500 | 33000 | 33100 | 33100 | 32950 | 2886 |
| 596 | 20241211 | 092600 | 11989881000 | 33100 | 32950 | 33100 | 32900 | 7515 |
| 597 | 20241211 | 092500 | 11742165050 | 32950 | 33100 | 33150 | 32950 | 11866 |
| 598 | 20241211 | 092400 | 11350291500 | 33100 | 33100 | 33150 | 33050 | 3530 |
| 599 | 20241211 | 092300 | 11233482950 | 33050 | 33150 | 33150 | 33000 | 5538 |
| 600 | 20241211 | 092200 | 11050490050 | 33100 | 33000 | 33150 | 33000 | 8176 |
| 601 | 20241211 | 092100 | 10780134000 | 33000 | 33000 | 33150 | 33000 | 10605 |
| 602 | 20241211 | 092000 | 10429475900 | 33000 | 32900 | 33050 | 32900 | 11428 |
| 603 | 20241211 | 091900 | 10052440600 | 32950 | 32800 | 33000 | 32750 | 15225 |
| 604 | 20241211 | 091800 | 9551936400 | 32750 | 32850 | 32900 | 32750 | 8748 |
| 605 | 20241211 | 091700 | 9264484950 | 32850 | 32800 | 32900 | 32750 | 9355 |
| 606 | 20241211 | 091600 | 8957637650 | 32800 | 32550 | 32800 | 32550 | 9051 |
| 607 | 20241211 | 091500 | 8662407150 | 32600 | 32500 | 32650 | 32450 | 11873 |
| 608 | 20241211 | 091400 | 8275905450 | 32450 | 32600 | 32600 | 32450 | 9187 |
| 609 | 20241211 | 091300 | 7977089300 | 32600 | 32550 | 32600 | 32450 | 12599 |
| 610 | 20241211 | 091200 | 7567320500 | 32500 | 32450 | 32550 | 32450 | 7233 |
| 611 | 20241211 | 091100 | 7332153950 | 32500 | 32450 | 32550 | 32400 | 6806 |
| 612 | 20241211 | 091000 | 7111209100 | 32500 | 32550 | 32550 | 32400 | 10221 |
| 613 | 20241211 | 090900 | 6779534800 | 32550 | 32450 | 32550 | 32450 | 8651 |
| 614 | 20241211 | 090800 | 6498414850 | 32450 | 32400 | 32450 | 32300 | 13344 |
| 615 | 20241211 | 090700 | 6066208650 | 32400 | 32450 | 32450 | 32300 | 11991 |
| 616 | 20241211 | 090600 | 5678014550 | 32450 | 32450 | 32550 | 32350 | 15501 |
| 617 | 20241211 | 090500 | 5175514900 | 32400 | 32450 | 32600 | 32400 | 21178 |
| 618 | 20241211 | 090400 | 4487736300 | 32450 | 32400 | 32600 | 32300 | 18790 |
| 619 | 20241211 | 090300 | 3879161600 | 32400 | 32950 | 33000 | 32400 | 46573 |
| 620 | 20241211 | 090200 | 2358332000 | 32900 | 32950 | 33000 | 32850 | 11519 |
| 621 | 20241211 | 090100 | 1978962300 | 33000 | 32850 | 33100 | 32800 | 26034 |
| 622 | 20241211 | 090000 | 1121970650 | 32800 | 33350 | 33350 | 32800 | 29980 |