34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 3 | 20241206 | 192600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20241206 | 192500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20241206 | 192400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20241206 | 192300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20241206 | 192200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20241206 | 192100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20241206 | 192000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20241206 | 191900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20241206 | 191800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20241206 | 191700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20241206 | 191600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20241206 | 191500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20241206 | 191400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20241206 | 191300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20241206 | 191200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20241206 | 191100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20241206 | 191000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20241206 | 190900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20241206 | 190800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20241206 | 190700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20241206 | 190600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20241206 | 190500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20241206 | 190400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20241206 | 190300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20241206 | 190200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20241206 | 190100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20241206 | 190000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20241206 | 185900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20241206 | 185800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20241206 | 185700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 33 | 20241206 | 185600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20241206 | 185500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20241206 | 185400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20241206 | 185300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20241206 | 185200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20241206 | 185100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20241206 | 185000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20241206 | 184900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20241206 | 184800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20241206 | 184700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20241206 | 184600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20241206 | 184500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20241206 | 184400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20241206 | 184300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20241206 | 184200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20241206 | 184100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20241206 | 184000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20241206 | 183900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20241206 | 183800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20241206 | 183700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20241206 | 183600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20241206 | 183500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20241206 | 183400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20241206 | 183300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20241206 | 183200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20241206 | 183100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20241206 | 183000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20241206 | 182900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20241206 | 182800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20241206 | 182700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 63 | 20241206 | 182600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20241206 | 182500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20241206 | 182400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20241206 | 182300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20241206 | 182200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20241206 | 182100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20241206 | 182000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20241206 | 181900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20241206 | 181800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20241206 | 181700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20241206 | 181600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20241206 | 181500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20241206 | 181400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20241206 | 181300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20241206 | 181200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20241206 | 181100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20241206 | 181000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20241206 | 180900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20241206 | 180800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20241206 | 180700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20241206 | 180600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20241206 | 180500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20241206 | 180400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20241206 | 180300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20241206 | 180200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20241206 | 180100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20241206 | 180000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20241206 | 175900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20241206 | 175800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20241206 | 175700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 93 | 20241206 | 175600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20241206 | 175500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20241206 | 175400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20241206 | 175300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20241206 | 175200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20241206 | 175100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20241206 | 175000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20241206 | 174900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20241206 | 174800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20241206 | 174700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20241206 | 174600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20241206 | 174500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20241206 | 174400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20241206 | 174300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20241206 | 174200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20241206 | 174100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20241206 | 174000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20241206 | 173900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20241206 | 173800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20241206 | 173700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20241206 | 173600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20241206 | 173500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20241206 | 173400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20241206 | 173300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20241206 | 173200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20241206 | 173100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20241206 | 173000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20241206 | 172900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20241206 | 172800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20241206 | 172700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 123 | 20241206 | 172600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20241206 | 172500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20241206 | 172400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20241206 | 172300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20241206 | 172200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20241206 | 172100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20241206 | 172000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20241206 | 171900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20241206 | 171800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20241206 | 171700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20241206 | 171600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20241206 | 171500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20241206 | 171400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20241206 | 171300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20241206 | 171200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20241206 | 171100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20241206 | 171000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20241206 | 170900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20241206 | 170800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20241206 | 170700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20241206 | 170600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20241206 | 170500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20241206 | 170400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20241206 | 170300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20241206 | 170200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20241206 | 170100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20241206 | 170000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20241206 | 165900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20241206 | 165800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20241206 | 165700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 153 | 20241206 | 165600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20241206 | 165500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20241206 | 165400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20241206 | 165300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20241206 | 165200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20241206 | 165100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20241206 | 165000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20241206 | 164900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20241206 | 164800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20241206 | 164700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20241206 | 164600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20241206 | 164500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20241206 | 164400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20241206 | 164300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20241206 | 164200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20241206 | 164100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20241206 | 164000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20241206 | 163900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20241206 | 163800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20241206 | 163700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20241206 | 163600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20241206 | 163500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20241206 | 163400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20241206 | 163300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20241206 | 163200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20241206 | 163100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20241206 | 163000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20241206 | 162900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20241206 | 162800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20241206 | 162700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 183 | 20241206 | 162600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20241206 | 162500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20241206 | 162400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20241206 | 162300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20241206 | 162200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20241206 | 162100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20241206 | 162000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20241206 | 161900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20241206 | 161800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20241206 | 161700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20241206 | 161600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20241206 | 161500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20241206 | 161400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20241206 | 161300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20241206 | 161200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20241206 | 161100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20241206 | 161000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20241206 | 160900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20241206 | 160800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20241206 | 160700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20241206 | 160600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20241206 | 160500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20241206 | 160400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20241206 | 160300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20241206 | 160200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20241206 | 160100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20241206 | 160000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20241206 | 155900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20241206 | 155800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20241206 | 155700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 213 | 20241206 | 155600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20241206 | 155500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20241206 | 155400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20241206 | 155300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20241206 | 155200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20241206 | 155100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20241206 | 155000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20241206 | 154900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20241206 | 154800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20241206 | 154700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20241206 | 154600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20241206 | 154500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20241206 | 154400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20241206 | 154300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20241206 | 154200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20241206 | 154100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20241206 | 154000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20241206 | 153900 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20241206 | 153800 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20241206 | 153700 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20241206 | 153600 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20241206 | 153500 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20241206 | 153400 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20241206 | 153300 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20241206 | 153200 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20241206 | 153100 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20241206 | 153000 | 29700169400 | 34850 | 34850 | 34850 | 34850 | 11011 |
| 240 | 20241206 | 152900 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20241206 | 152800 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20241206 | 152700 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 243 | 20241206 | 152600 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20241206 | 152500 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20241206 | 152400 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20241206 | 152300 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20241206 | 152200 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20241206 | 152100 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20241206 | 152000 | 29316436050 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20241206 | 151900 | 29316436050 | 34850 | 34950 | 34950 | 34800 | 3616 |
| 251 | 20241206 | 151800 | 29190347450 | 34950 | 35000 | 35000 | 34900 | 912 |
| 252 | 20241206 | 151700 | 29158488850 | 35000 | 35000 | 35050 | 34900 | 3534 |
| 253 | 20241206 | 151600 | 29034922700 | 34950 | 35000 | 35050 | 34950 | 1947 |
| 254 | 20241206 | 151500 | 28966763550 | 35000 | 35000 | 35000 | 34900 | 1084 |
| 255 | 20241206 | 151400 | 28928856950 | 35000 | 35050 | 35050 | 34850 | 1814 |
| 256 | 20241206 | 151300 | 28865415200 | 35000 | 34800 | 35100 | 34800 | 2678 |
| 257 | 20241206 | 151200 | 28771861700 | 34800 | 35150 | 35150 | 34650 | 9105 |
| 258 | 20241206 | 151100 | 28454736750 | 35150 | 35200 | 35250 | 35000 | 2597 |
| 259 | 20241206 | 151000 | 28363555700 | 35250 | 35300 | 35300 | 35100 | 2019 |
| 260 | 20241206 | 150900 | 28292449950 | 35300 | 35300 | 35350 | 35200 | 2589 |
| 261 | 20241206 | 150800 | 28201009600 | 35350 | 35350 | 35350 | 35250 | 2362 |
| 262 | 20241206 | 150700 | 28117570650 | 35300 | 35400 | 35450 | 34850 | 8846 |
| 263 | 20241206 | 150600 | 27806135900 | 35400 | 35300 | 35400 | 35250 | 3460 |
| 264 | 20241206 | 150500 | 27683887200 | 35250 | 35300 | 35300 | 35200 | 2760 |
| 265 | 20241206 | 150400 | 27586605000 | 35250 | 35400 | 35450 | 35200 | 4626 |
| 266 | 20241206 | 150300 | 27423148050 | 35400 | 35400 | 35500 | 35400 | 3879 |
| 267 | 20241206 | 150200 | 27285640050 | 35400 | 35450 | 35500 | 35350 | 3469 |
| 268 | 20241206 | 150100 | 27162732700 | 35450 | 35500 | 35500 | 35350 | 5539 |
| 269 | 20241206 | 150000 | 26966482750 | 35500 | 35400 | 35550 | 35150 | 17428 |
| 270 | 20241206 | 145900 | 26348846600 | 35400 | 35450 | 35450 | 35350 | 4099 |
| 271 | 20241206 | 145800 | 26203726150 | 35450 | 35400 | 35450 | 35350 | 4093 |
| 272 | 20241206 | 145700 | 26058707350 | 35400 | 35200 | 35450 | 35200 | 13086 |
| 273 | 20241206 | 145600 | 25596819850 | 35200 | 35250 | 35250 | 35200 | 1813 |
| 274 | 20241206 | 145500 | 25532942450 | 35200 | 35200 | 35250 | 35150 | 2708 |
| 275 | 20241206 | 145400 | 25437564350 | 35200 | 35200 | 35300 | 35200 | 3528 |
| 276 | 20241206 | 145300 | 25313140500 | 35200 | 35250 | 35300 | 35200 | 5370 |
| 277 | 20241206 | 145200 | 25123846800 | 35200 | 35150 | 35250 | 35150 | 3908 |
| 278 | 20241206 | 145100 | 24986266550 | 35200 | 35200 | 35250 | 35150 | 7338 |
| 279 | 20241206 | 145000 | 24728049300 | 35200 | 34900 | 35200 | 34800 | 17628 |
| 280 | 20241206 | 144900 | 24110087950 | 34900 | 34800 | 34900 | 34750 | 5602 |
| 281 | 20241206 | 144800 | 23914977550 | 34800 | 34750 | 34800 | 34750 | 1429 |
| 282 | 20241206 | 144700 | 23865276600 | 34750 | 34800 | 34850 | 34750 | 2032 |
| 283 | 20241206 | 144600 | 23794613400 | 34800 | 34750 | 34800 | 34750 | 680 |
| 284 | 20241206 | 144500 | 23770965250 | 34800 | 34800 | 34800 | 34750 | 1375 |
| 285 | 20241206 | 144400 | 23723120050 | 34800 | 34750 | 34800 | 34750 | 398 |
| 286 | 20241206 | 144300 | 23709278850 | 34800 | 34800 | 34850 | 34800 | 1767 |
| 287 | 20241206 | 144200 | 23647768900 | 34800 | 34800 | 34800 | 34750 | 349 |
| 288 | 20241206 | 144100 | 23635627050 | 34800 | 34750 | 34800 | 34650 | 6129 |
| 289 | 20241206 | 144000 | 23422933400 | 34800 | 34900 | 34900 | 34750 | 3477 |
| 290 | 20241206 | 143900 | 23301942650 | 34900 | 34850 | 34900 | 34850 | 745 |
| 291 | 20241206 | 143800 | 23275976250 | 34850 | 34900 | 34900 | 34800 | 1152 |
| 292 | 20241206 | 143700 | 23235814050 | 34950 | 34850 | 34950 | 34800 | 1798 |
| 293 | 20241206 | 143600 | 23173067400 | 34850 | 34850 | 34850 | 34800 | 859 |
| 294 | 20241206 | 143500 | 23143139900 | 34850 | 34850 | 34850 | 34800 | 720 |
| 295 | 20241206 | 143400 | 23118049050 | 34850 | 34850 | 34850 | 34800 | 234 |
| 296 | 20241206 | 143300 | 23109894900 | 34850 | 34850 | 34850 | 34800 | 934 |
| 297 | 20241206 | 143200 | 23077346250 | 34850 | 34800 | 34850 | 34800 | 762 |
| 298 | 20241206 | 143100 | 23050812950 | 34800 | 34950 | 34950 | 34800 | 2419 |
| 299 | 20241206 | 143000 | 22966446200 | 34950 | 34950 | 35000 | 34950 | 4605 |
| 300 | 20241206 | 142900 | 22805399350 | 34950 | 35000 | 35000 | 34950 | 3923 |
| 301 | 20241206 | 142800 | 22668174700 | 34900 | 34950 | 35000 | 34900 | 1116 |
| 302 | 20241206 | 142700 | 22629176850 | 34950 | 34950 | 35000 | 34950 | 1852 |
| 303 | 20241206 | 142600 | 22564443050 | 35000 | 35000 | 35000 | 34950 | 2634 |
| 304 | 20241206 | 142500 | 22472336050 | 35000 | 35000 | 35000 | 34950 | 446 |
| 305 | 20241206 | 142400 | 22456727700 | 35000 | 35000 | 35000 | 34950 | 3001 |
| 306 | 20241206 | 142300 | 22351725550 | 35000 | 34950 | 35000 | 34900 | 2619 |
| 307 | 20241206 | 142200 | 22260202350 | 34900 | 34900 | 34950 | 34850 | 1603 |
| 308 | 20241206 | 142100 | 22204247450 | 34900 | 34900 | 34900 | 34850 | 1269 |
| 309 | 20241206 | 142000 | 22159981000 | 34900 | 34850 | 34900 | 34800 | 2113 |
| 310 | 20241206 | 141900 | 22086337500 | 34850 | 34800 | 34850 | 34800 | 698 |
| 311 | 20241206 | 141800 | 22062021550 | 34800 | 34800 | 34800 | 34750 | 1977 |
| 312 | 20241206 | 141700 | 21993241150 | 34750 | 34800 | 34800 | 34750 | 604 |
| 313 | 20241206 | 141600 | 21972232050 | 34800 | 34750 | 34800 | 34700 | 828 |
| 314 | 20241206 | 141500 | 21943443950 | 34750 | 34750 | 34750 | 34700 | 823 |
| 315 | 20241206 | 141400 | 21914846700 | 34700 | 34750 | 34750 | 34700 | 288 |
| 316 | 20241206 | 141300 | 21904840800 | 34750 | 34750 | 34750 | 34700 | 832 |
| 317 | 20241206 | 141200 | 21875944500 | 34750 | 34650 | 34750 | 34650 | 1979 |
| 318 | 20241206 | 141100 | 21807227150 | 34700 | 34700 | 34750 | 34650 | 1520 |
| 319 | 20241206 | 141000 | 21754474100 | 34700 | 34700 | 34700 | 34650 | 299 |
| 320 | 20241206 | 140900 | 21744101950 | 34700 | 34600 | 34700 | 34600 | 384 |
| 321 | 20241206 | 140800 | 21730796650 | 34600 | 34600 | 34600 | 34550 | 903 |
| 322 | 20241206 | 140700 | 21699555550 | 34600 | 34500 | 34600 | 34400 | 1405 |
| 323 | 20241206 | 140600 | 21651087700 | 34500 | 34600 | 34600 | 34350 | 2932 |
| 324 | 20241206 | 140500 | 21550109200 | 34450 | 34650 | 34650 | 34450 | 4519 |
| 325 | 20241206 | 140400 | 21394162650 | 34650 | 34650 | 34650 | 34550 | 271 |
| 326 | 20241206 | 140300 | 21384782200 | 34600 | 34750 | 34750 | 34600 | 2510 |
| 327 | 20241206 | 140200 | 21297855100 | 34650 | 34700 | 34750 | 34650 | 544 |
| 328 | 20241206 | 140100 | 21278971900 | 34650 | 34750 | 34750 | 34650 | 791 |
| 329 | 20241206 | 140000 | 21251507650 | 34750 | 34750 | 34750 | 34700 | 1745 |
| 330 | 20241206 | 135900 | 21190905750 | 34750 | 34750 | 34750 | 34700 | 1214 |
| 331 | 20241206 | 135800 | 21148742250 | 34700 | 34700 | 34750 | 34650 | 1273 |
| 332 | 20241206 | 135700 | 21104570150 | 34650 | 34650 | 34650 | 34650 | 1227 |
| 333 | 20241206 | 135600 | 21062054600 | 34650 | 34600 | 34650 | 34600 | 138 |
| 334 | 20241206 | 135500 | 21057274000 | 34650 | 34600 | 34650 | 34550 | 1693 |
| 335 | 20241206 | 135400 | 20998675050 | 34600 | 34650 | 34650 | 34600 | 207 |
| 336 | 20241206 | 135300 | 20991505500 | 34700 | 34650 | 34700 | 34600 | 1029 |
| 337 | 20241206 | 135200 | 20955864850 | 34700 | 34650 | 34700 | 34650 | 463 |
| 338 | 20241206 | 135100 | 20939817350 | 34700 | 34700 | 34700 | 34650 | 1760 |
| 339 | 20241206 | 135000 | 20878821450 | 34700 | 34700 | 34750 | 34650 | 716 |
| 340 | 20241206 | 134900 | 20853972450 | 34700 | 34650 | 34750 | 34650 | 1224 |
| 341 | 20241206 | 134800 | 20811527550 | 34650 | 34750 | 34800 | 34650 | 5418 |
| 342 | 20241206 | 134700 | 20623679350 | 34750 | 34750 | 34800 | 34700 | 4997 |
| 343 | 20241206 | 134600 | 20450166600 | 34750 | 34750 | 34800 | 34750 | 1128 |
| 344 | 20241206 | 134500 | 20410962700 | 34750 | 34800 | 34850 | 34750 | 3676 |
| 345 | 20241206 | 134400 | 20282938300 | 34750 | 34750 | 34800 | 34750 | 1751 |
| 346 | 20241206 | 134300 | 20222006650 | 34800 | 34800 | 34800 | 34750 | 1090 |
| 347 | 20241206 | 134200 | 20184078850 | 34800 | 34750 | 34800 | 34750 | 539 |
| 348 | 20241206 | 134100 | 20165329350 | 34800 | 34750 | 34800 | 34750 | 381 |
| 349 | 20241206 | 134000 | 20152077100 | 34750 | 34800 | 34800 | 34750 | 1292 |
| 350 | 20241206 | 133900 | 20107148050 | 34800 | 34800 | 34800 | 34750 | 1479 |
| 351 | 20241206 | 133800 | 20055734300 | 34750 | 34700 | 34800 | 34700 | 2009 |
| 352 | 20241206 | 133700 | 19985925450 | 34700 | 34750 | 34750 | 34700 | 380 |
| 353 | 20241206 | 133600 | 19972721600 | 34700 | 34650 | 34700 | 34650 | 784 |
| 354 | 20241206 | 133500 | 19945536700 | 34650 | 34700 | 34700 | 34650 | 274 |
| 355 | 20241206 | 133400 | 19936030800 | 34700 | 34600 | 34700 | 34600 | 448 |
| 356 | 20241206 | 133300 | 19920507400 | 34600 | 34650 | 34650 | 34600 | 329 |
| 357 | 20241206 | 133200 | 19909107600 | 34600 | 34600 | 34650 | 34600 | 407 |
| 358 | 20241206 | 133100 | 19895016900 | 34600 | 34600 | 34600 | 34550 | 725 |
| 359 | 20241206 | 133000 | 19869955150 | 34550 | 34600 | 34600 | 34550 | 271 |
| 360 | 20241206 | 132900 | 19860582350 | 34600 | 34600 | 34600 | 34600 | 127 |
| 361 | 20241206 | 132800 | 19856188150 | 34600 | 34600 | 34650 | 34550 | 2430 |
| 362 | 20241206 | 132700 | 19772091100 | 34650 | 34750 | 34850 | 34650 | 6944 |
| 363 | 20241206 | 132600 | 19530902950 | 34700 | 34700 | 34700 | 34700 | 2248 |
| 364 | 20241206 | 132500 | 19452897350 | 34700 | 34650 | 34700 | 34650 | 1151 |
| 365 | 20241206 | 132400 | 19412989250 | 34650 | 34650 | 34650 | 34600 | 663 |
| 366 | 20241206 | 132300 | 19390020800 | 34650 | 34650 | 34650 | 34600 | 449 |
| 367 | 20241206 | 132200 | 19374464850 | 34650 | 34600 | 34650 | 34550 | 470 |
| 368 | 20241206 | 132100 | 19358188850 | 34550 | 34550 | 34600 | 34550 | 438 |
| 369 | 20241206 | 132000 | 19343034950 | 34600 | 34600 | 34600 | 34550 | 485 |
| 370 | 20241206 | 131900 | 19326264000 | 34600 | 34550 | 34600 | 34550 | 1203 |
| 371 | 20241206 | 131800 | 19284684650 | 34550 | 34600 | 34600 | 34500 | 2386 |
| 372 | 20241206 | 131700 | 19202210000 | 34650 | 34600 | 34650 | 34600 | 440 |
| 373 | 20241206 | 131600 | 19186965750 | 34600 | 34650 | 34650 | 34600 | 629 |
| 374 | 20241206 | 131500 | 19165174500 | 34650 | 34650 | 34650 | 34600 | 557 |
| 375 | 20241206 | 131400 | 19145877050 | 34650 | 34650 | 34650 | 34550 | 459 |
| 376 | 20241206 | 131300 | 19129987650 | 34550 | 34650 | 34700 | 34550 | 4074 |
| 377 | 20241206 | 131200 | 18988975550 | 34700 | 34600 | 34700 | 34550 | 2685 |
| 378 | 20241206 | 131100 | 18895981500 | 34600 | 34600 | 34600 | 34550 | 1684 |
| 379 | 20241206 | 131000 | 18837719450 | 34600 | 34550 | 34600 | 34500 | 548 |
| 380 | 20241206 | 130900 | 18818766850 | 34550 | 34400 | 34550 | 34400 | 3195 |
| 381 | 20241206 | 130800 | 18708529900 | 34400 | 34350 | 34400 | 34350 | 676 |
| 382 | 20241206 | 130700 | 18685280550 | 34350 | 34350 | 34400 | 34350 | 534 |
| 383 | 20241206 | 130600 | 18666918150 | 34300 | 34250 | 34400 | 34250 | 257 |
| 384 | 20241206 | 130500 | 18658090050 | 34300 | 34250 | 34300 | 34250 | 1056 |
| 385 | 20241206 | 130400 | 18621895100 | 34250 | 34300 | 34350 | 34150 | 1473 |
| 386 | 20241206 | 130300 | 18571476550 | 34350 | 34350 | 34400 | 34350 | 1253 |
| 387 | 20241206 | 130200 | 18528428700 | 34350 | 34350 | 34400 | 34350 | 513 |
| 388 | 20241206 | 130100 | 18510794850 | 34400 | 34400 | 34400 | 34350 | 495 |
| 389 | 20241206 | 130000 | 18493782600 | 34350 | 34400 | 34400 | 34350 | 763 |
| 390 | 20241206 | 125900 | 18467569200 | 34400 | 34400 | 34400 | 34350 | 503 |
| 391 | 20241206 | 125800 | 18450283400 | 34350 | 34400 | 34450 | 34350 | 687 |
| 392 | 20241206 | 125700 | 18426648000 | 34400 | 34450 | 34500 | 34400 | 688 |
| 393 | 20241206 | 125600 | 18402959700 | 34450 | 34450 | 34500 | 34400 | 95 |
| 394 | 20241206 | 125500 | 18399688350 | 34450 | 34400 | 34500 | 34400 | 171 |
| 395 | 20241206 | 125400 | 18393794500 | 34450 | 34500 | 34550 | 34400 | 8388 |
| 396 | 20241206 | 125300 | 18104554350 | 34500 | 34450 | 34500 | 34450 | 732 |
| 397 | 20241206 | 125200 | 18079333400 | 34450 | 34450 | 34450 | 34350 | 953 |
| 398 | 20241206 | 125100 | 18046537500 | 34400 | 34450 | 34450 | 34400 | 700 |
| 399 | 20241206 | 125000 | 18022423000 | 34450 | 34450 | 34450 | 34350 | 289 |
| 400 | 20241206 | 124900 | 18012475550 | 34350 | 34350 | 34400 | 34350 | 1355 |
| 401 | 20241206 | 124800 | 17965896400 | 34350 | 34300 | 34350 | 34300 | 537 |
| 402 | 20241206 | 124700 | 17947467150 | 34250 | 34300 | 34300 | 34250 | 290 |
| 403 | 20241206 | 124600 | 17937528950 | 34250 | 34300 | 34300 | 34250 | 359 |
| 404 | 20241206 | 124500 | 17925216250 | 34300 | 34300 | 34300 | 34150 | 131 |
| 405 | 20241206 | 124400 | 17920725650 | 34300 | 34200 | 34300 | 34150 | 619 |
| 406 | 20241206 | 124300 | 17899554750 | 34150 | 34200 | 34200 | 34150 | 7 |
| 407 | 20241206 | 124200 | 17899315650 | 34150 | 34300 | 34300 | 34150 | 1437 |
| 408 | 20241206 | 124100 | 17850179850 | 34300 | 34250 | 34300 | 34200 | 1247 |
| 409 | 20241206 | 124000 | 17807468300 | 34250 | 34300 | 34300 | 34250 | 592 |
| 410 | 20241206 | 123900 | 17787173150 | 34300 | 34300 | 34300 | 34300 | 316 |
| 411 | 20241206 | 123800 | 17776334350 | 34250 | 34300 | 34300 | 34250 | 151 |
| 412 | 20241206 | 123700 | 17771160950 | 34300 | 34300 | 34300 | 34250 | 402 |
| 413 | 20241206 | 123600 | 17757373450 | 34300 | 34300 | 34300 | 34300 | 919 |
| 414 | 20241206 | 123500 | 17725851750 | 34250 | 34250 | 34300 | 34250 | 82 |
| 415 | 20241206 | 123400 | 17723040950 | 34250 | 34300 | 34300 | 34250 | 410 |
| 416 | 20241206 | 123300 | 17708996700 | 34300 | 34300 | 34300 | 34300 | 41 |
| 417 | 20241206 | 123200 | 17707590400 | 34300 | 34250 | 34300 | 34250 | 274 |
| 418 | 20241206 | 123100 | 17698202650 | 34250 | 34250 | 34250 | 34250 | 157 |
| 419 | 20241206 | 123000 | 17692825400 | 34250 | 34250 | 34300 | 34250 | 831 |
| 420 | 20241206 | 122900 | 17664354200 | 34250 | 34300 | 34300 | 34250 | 271 |
| 421 | 20241206 | 122800 | 17655060800 | 34300 | 34350 | 34350 | 34250 | 61 |
| 422 | 20241206 | 122700 | 17652966900 | 34350 | 34350 | 34350 | 34250 | 270 |
| 423 | 20241206 | 122600 | 17643710000 | 34350 | 34300 | 34350 | 34150 | 1327 |
| 424 | 20241206 | 122500 | 17598210950 | 34300 | 34300 | 34350 | 34200 | 1006 |
| 425 | 20241206 | 122400 | 17563714400 | 34200 | 34300 | 34300 | 34200 | 661 |
| 426 | 20241206 | 122300 | 17541103800 | 34300 | 34250 | 34300 | 34250 | 613 |
| 427 | 20241206 | 122200 | 17520102900 | 34300 | 34350 | 34350 | 34200 | 73 |
| 428 | 20241206 | 122100 | 17517600000 | 34300 | 34350 | 34400 | 34200 | 868 |
| 429 | 20241206 | 122000 | 17487843150 | 34350 | 34400 | 34400 | 34250 | 805 |
| 430 | 20241206 | 121900 | 17460230450 | 34300 | 34350 | 34400 | 34300 | 625 |
| 431 | 20241206 | 121800 | 17438751900 | 34350 | 34300 | 34350 | 34300 | 1157 |
| 432 | 20241206 | 121700 | 17399014100 | 34350 | 34350 | 34350 | 34300 | 157 |
| 433 | 20241206 | 121600 | 17393622350 | 34350 | 34350 | 34350 | 34300 | 277 |
| 434 | 20241206 | 121500 | 17384107450 | 34350 | 34350 | 34350 | 34350 | 270 |
| 435 | 20241206 | 121400 | 17374832950 | 34350 | 34300 | 34350 | 34300 | 235 |
| 436 | 20241206 | 121300 | 17366767750 | 34300 | 34300 | 34300 | 34300 | 332 |
| 437 | 20241206 | 121200 | 17355380150 | 34300 | 34300 | 34300 | 34200 | 735 |
| 438 | 20241206 | 121100 | 17330198850 | 34300 | 34300 | 34300 | 34250 | 397 |
| 439 | 20241206 | 121000 | 17316583150 | 34250 | 34300 | 34300 | 34250 | 260 |
| 440 | 20241206 | 120900 | 17307677500 | 34300 | 34250 | 34300 | 34200 | 449 |
| 441 | 20241206 | 120800 | 17292294100 | 34250 | 34300 | 34300 | 34250 | 534 |
| 442 | 20241206 | 120700 | 17273997150 | 34300 | 34300 | 34300 | 34250 | 164 |
| 443 | 20241206 | 120600 | 17268373250 | 34300 | 34200 | 34300 | 34150 | 499 |
| 444 | 20241206 | 120500 | 17251289800 | 34200 | 34200 | 34200 | 34150 | 1943 |
| 445 | 20241206 | 120400 | 17184886100 | 34150 | 34200 | 34200 | 34150 | 345 |
| 446 | 20241206 | 120300 | 17173103400 | 34200 | 34200 | 34200 | 34150 | 157 |
| 447 | 20241206 | 120200 | 17167737550 | 34200 | 34200 | 34200 | 34150 | 242 |
| 448 | 20241206 | 120100 | 17159468500 | 34200 | 34200 | 34200 | 34150 | 128 |
| 449 | 20241206 | 120000 | 17155096950 | 34200 | 34150 | 34200 | 34150 | 137 |
| 450 | 20241206 | 115900 | 17150412500 | 34200 | 34150 | 34200 | 34100 | 708 |
| 451 | 20241206 | 115800 | 17126221350 | 34200 | 34250 | 34250 | 34150 | 121 |
| 452 | 20241206 | 115700 | 17122079000 | 34150 | 34150 | 34250 | 34100 | 382 |
| 453 | 20241206 | 115600 | 17109033200 | 34250 | 34200 | 34250 | 34150 | 334 |
| 454 | 20241206 | 115500 | 17097617850 | 34150 | 34200 | 34250 | 34150 | 520 |
| 455 | 20241206 | 115400 | 17079851650 | 34200 | 34200 | 34200 | 34100 | 349 |
| 456 | 20241206 | 115300 | 17067918650 | 34100 | 34250 | 34250 | 34100 | 2735 |
| 457 | 20241206 | 115200 | 16974451500 | 34250 | 34200 | 34250 | 34200 | 111 |
| 458 | 20241206 | 115100 | 16970650850 | 34300 | 34250 | 34350 | 34150 | 1763 |
| 459 | 20241206 | 115000 | 16910355750 | 34250 | 34300 | 34350 | 34200 | 369 |
| 460 | 20241206 | 114900 | 16897710550 | 34350 | 34350 | 34450 | 34250 | 875 |
| 461 | 20241206 | 114800 | 16867677800 | 34350 | 34350 | 34450 | 34300 | 646 |
| 462 | 20241206 | 114700 | 16845467900 | 34350 | 34300 | 34400 | 34300 | 460 |
| 463 | 20241206 | 114600 | 16829668100 | 34350 | 34400 | 34400 | 34300 | 236 |
| 464 | 20241206 | 114500 | 16821562350 | 34400 | 34450 | 34450 | 34300 | 1447 |
| 465 | 20241206 | 114400 | 16771808700 | 34450 | 34450 | 34550 | 34450 | 1145 |
| 466 | 20241206 | 114300 | 16732343500 | 34450 | 34400 | 34450 | 34400 | 543 |
| 467 | 20241206 | 114200 | 16713649150 | 34400 | 34400 | 34400 | 34300 | 756 |
| 468 | 20241206 | 114100 | 16687643050 | 34300 | 34250 | 34400 | 34250 | 2418 |
| 469 | 20241206 | 114000 | 16604606050 | 34250 | 34250 | 34300 | 34250 | 631 |
| 470 | 20241206 | 113900 | 16582992250 | 34250 | 34250 | 34300 | 34250 | 426 |
| 471 | 20241206 | 113800 | 16568390900 | 34250 | 34300 | 34300 | 34250 | 604 |
| 472 | 20241206 | 113700 | 16547701950 | 34250 | 34250 | 34300 | 34250 | 131 |
| 473 | 20241206 | 113600 | 16543209700 | 34250 | 34350 | 34350 | 34250 | 1008 |
| 474 | 20241206 | 113500 | 16508645550 | 34350 | 34450 | 34500 | 34350 | 1197 |
| 475 | 20241206 | 113400 | 16467513050 | 34450 | 34500 | 34550 | 34350 | 2693 |
| 476 | 20241206 | 113300 | 16374709700 | 34550 | 34450 | 34600 | 34450 | 3176 |
| 477 | 20241206 | 113200 | 16265063250 | 34450 | 34450 | 34450 | 34400 | 119 |
| 478 | 20241206 | 113100 | 16260968050 | 34500 | 34400 | 34500 | 34400 | 2004 |
| 479 | 20241206 | 113000 | 16191887550 | 34400 | 34300 | 34450 | 34300 | 2997 |
| 480 | 20241206 | 112900 | 16088920200 | 34300 | 34250 | 34350 | 34250 | 318 |
| 481 | 20241206 | 112800 | 16078000950 | 34300 | 34300 | 34350 | 34250 | 1462 |
| 482 | 20241206 | 112700 | 16027859950 | 34300 | 34550 | 34550 | 34300 | 3270 |
| 483 | 20241206 | 112600 | 15915150300 | 34550 | 34450 | 34550 | 34450 | 1694 |
| 484 | 20241206 | 112500 | 15856705000 | 34450 | 34350 | 34550 | 34350 | 11078 |
| 485 | 20241206 | 112400 | 15475270600 | 34350 | 34300 | 34400 | 34300 | 2577 |
| 486 | 20241206 | 112300 | 15386775300 | 34300 | 34400 | 34400 | 34250 | 2417 |
| 487 | 20241206 | 112200 | 15303786000 | 34400 | 34400 | 34450 | 34350 | 4105 |
| 488 | 20241206 | 112100 | 15162496500 | 34450 | 34250 | 34450 | 34200 | 5345 |
| 489 | 20241206 | 112000 | 14979164350 | 34250 | 34200 | 34300 | 34150 | 3207 |
| 490 | 20241206 | 111900 | 14869389500 | 34150 | 34050 | 34250 | 34000 | 2196 |
| 491 | 20241206 | 111800 | 14794388350 | 34050 | 33850 | 34100 | 33800 | 3485 |
| 492 | 20241206 | 111700 | 14676054350 | 33900 | 33800 | 33900 | 33750 | 2575 |
| 493 | 20241206 | 111600 | 14588943050 | 33800 | 33800 | 33800 | 33750 | 276 |
| 494 | 20241206 | 111500 | 14579616000 | 33800 | 33750 | 33800 | 33700 | 2594 |
| 495 | 20241206 | 111400 | 14491967900 | 33750 | 33750 | 33750 | 33700 | 463 |
| 496 | 20241206 | 111300 | 14476357850 | 33700 | 33650 | 33800 | 33650 | 224 |
| 497 | 20241206 | 111200 | 14468792200 | 33650 | 33700 | 33800 | 33600 | 1378 |
| 498 | 20241206 | 111100 | 14422367400 | 33650 | 33750 | 33800 | 33650 | 2930 |
| 499 | 20241206 | 111000 | 14323551550 | 33750 | 33750 | 33800 | 33700 | 3648 |
| 500 | 20241206 | 110900 | 14200400050 | 33750 | 33750 | 33750 | 33700 | 1441 |
| 501 | 20241206 | 110800 | 14151770050 | 33750 | 33750 | 33750 | 33700 | 1231 |
| 502 | 20241206 | 110700 | 14110241300 | 33750 | 33550 | 33750 | 33550 | 3948 |
| 503 | 20241206 | 110600 | 13977361150 | 33500 | 33450 | 33550 | 33450 | 376 |
| 504 | 20241206 | 110500 | 13964759550 | 33450 | 33500 | 33550 | 33450 | 2098 |
| 505 | 20241206 | 110400 | 13894505100 | 33500 | 33450 | 33500 | 33450 | 1199 |
| 506 | 20241206 | 110300 | 13854349550 | 33450 | 33400 | 33450 | 33400 | 2051 |
| 507 | 20241206 | 110200 | 13785746500 | 33450 | 33450 | 33500 | 33400 | 1982 |
| 508 | 20241206 | 110100 | 13719457950 | 33450 | 33200 | 33450 | 33200 | 2043 |
| 509 | 20241206 | 110000 | 13651475200 | 33200 | 33150 | 33200 | 33100 | 1989 |
| 510 | 20241206 | 105900 | 13585503300 | 33150 | 33100 | 33150 | 33100 | 400 |
| 511 | 20241206 | 105800 | 13572252500 | 33100 | 33100 | 33150 | 32950 | 1267 |
| 512 | 20241206 | 105700 | 13530321950 | 33100 | 32950 | 33100 | 32700 | 5539 |
| 513 | 20241206 | 105600 | 13348094250 | 32900 | 32700 | 32950 | 32700 | 1807 |
| 514 | 20241206 | 105500 | 13288789200 | 32700 | 33000 | 33050 | 32700 | 3129 |
| 515 | 20241206 | 105400 | 13186224450 | 33000 | 32900 | 33050 | 32650 | 5593 |
| 516 | 20241206 | 105300 | 13002742450 | 32850 | 32800 | 32950 | 32700 | 8307 |
| 517 | 20241206 | 105200 | 12730304500 | 32850 | 33000 | 33050 | 32800 | 5639 |
| 518 | 20241206 | 105100 | 12544704500 | 33050 | 32950 | 33100 | 32900 | 2437 |
| 519 | 20241206 | 105000 | 12464293700 | 33100 | 33100 | 33100 | 32950 | 7207 |
| 520 | 20241206 | 104900 | 12226307250 | 33100 | 33250 | 33300 | 33100 | 5861 |
| 521 | 20241206 | 104800 | 12031917750 | 33200 | 33250 | 33250 | 33200 | 801 |
| 522 | 20241206 | 104700 | 12005310700 | 33200 | 33200 | 33250 | 33200 | 1112 |
| 523 | 20241206 | 104600 | 11968389950 | 33200 | 33250 | 33300 | 33200 | 725 |
| 524 | 20241206 | 104500 | 11944298950 | 33300 | 33500 | 33500 | 33300 | 968 |
| 525 | 20241206 | 104400 | 11912042700 | 33500 | 33350 | 33500 | 33300 | 699 |
| 526 | 20241206 | 104300 | 11888732900 | 33300 | 33300 | 33350 | 33300 | 1035 |
| 527 | 20241206 | 104200 | 11854250850 | 33300 | 33350 | 33350 | 33300 | 969 |
| 528 | 20241206 | 104100 | 11821968050 | 33350 | 33400 | 33400 | 33350 | 911 |
| 529 | 20241206 | 104000 | 11791567300 | 33450 | 33400 | 33500 | 33350 | 860 |
| 530 | 20241206 | 103900 | 11762856900 | 33450 | 33650 | 33650 | 33400 | 2264 |
| 531 | 20241206 | 103800 | 11686978300 | 33600 | 33600 | 33700 | 33550 | 334 |
| 532 | 20241206 | 103700 | 11675764850 | 33700 | 33700 | 33700 | 33550 | 1717 |
| 533 | 20241206 | 103600 | 11618053750 | 33650 | 33550 | 33650 | 33500 | 569 |
| 534 | 20241206 | 103500 | 11598945550 | 33550 | 33550 | 33750 | 33550 | 4183 |
| 535 | 20241206 | 103400 | 11458387450 | 33550 | 33450 | 33550 | 33450 | 1386 |
| 536 | 20241206 | 103300 | 11411952700 | 33450 | 33450 | 33500 | 33400 | 1915 |
| 537 | 20241206 | 103200 | 11347875650 | 33400 | 33500 | 33500 | 33400 | 525 |
| 538 | 20241206 | 103100 | 11330326450 | 33500 | 33450 | 33500 | 33400 | 856 |
| 539 | 20241206 | 103000 | 11301695650 | 33450 | 33350 | 33500 | 33350 | 1647 |
| 540 | 20241206 | 102900 | 11246671950 | 33350 | 33300 | 33350 | 33300 | 347 |
| 541 | 20241206 | 102800 | 11235114600 | 33300 | 33400 | 33400 | 33300 | 728 |
| 542 | 20241206 | 102700 | 11210827400 | 33450 | 33500 | 33500 | 33200 | 2314 |
| 543 | 20241206 | 102600 | 11133639750 | 33500 | 33500 | 33600 | 33450 | 1808 |
| 544 | 20241206 | 102500 | 11073027900 | 33500 | 33450 | 33500 | 33450 | 440 |
| 545 | 20241206 | 102400 | 11058298850 | 33450 | 33550 | 33600 | 33450 | 1443 |
| 546 | 20241206 | 102300 | 11009962050 | 33550 | 33300 | 33600 | 33200 | 6335 |
| 547 | 20241206 | 102200 | 10798439900 | 33300 | 33150 | 33300 | 32800 | 24906 |
| 548 | 20241206 | 102100 | 9976799750 | 33150 | 33150 | 33350 | 33050 | 3878 |
| 549 | 20241206 | 102000 | 9848101650 | 33200 | 33350 | 33350 | 33000 | 13025 |
| 550 | 20241206 | 101900 | 9415874700 | 33300 | 33500 | 33550 | 33300 | 8669 |
| 551 | 20241206 | 101800 | 9125971650 | 33500 | 33600 | 33750 | 33500 | 2643 |
| 552 | 20241206 | 101700 | 9037250750 | 33700 | 33750 | 33800 | 33650 | 1930 |
| 553 | 20241206 | 101600 | 8972203350 | 33750 | 33900 | 33900 | 33750 | 1593 |
| 554 | 20241206 | 101500 | 8918343800 | 33850 | 33800 | 33900 | 33750 | 1356 |
| 555 | 20241206 | 101400 | 8872473000 | 33750 | 33750 | 33800 | 33700 | 860 |
| 556 | 20241206 | 101300 | 8843453400 | 33700 | 33700 | 33700 | 33650 | 996 |
| 557 | 20241206 | 101200 | 8809906950 | 33700 | 33600 | 33700 | 33550 | 1324 |
| 558 | 20241206 | 101100 | 8765362600 | 33550 | 33500 | 33650 | 33500 | 1670 |
| 559 | 20241206 | 101000 | 8709358850 | 33500 | 33450 | 33650 | 33450 | 1760 |
| 560 | 20241206 | 100900 | 8650367150 | 33450 | 33650 | 33800 | 33400 | 8029 |
| 561 | 20241206 | 100800 | 8380940350 | 33700 | 33900 | 33900 | 33700 | 3380 |
| 562 | 20241206 | 100700 | 8266871450 | 33900 | 33900 | 33900 | 33750 | 1273 |
| 563 | 20241206 | 100600 | 8223822100 | 33800 | 33900 | 33950 | 33750 | 2957 |
| 564 | 20241206 | 100500 | 8123721500 | 33850 | 33900 | 33900 | 33850 | 471 |
| 565 | 20241206 | 100400 | 8107766450 | 33650 | 33800 | 34000 | 33650 | 3073 |
| 566 | 20241206 | 100300 | 8003654000 | 33800 | 33700 | 33850 | 33650 | 4681 |
| 567 | 20241206 | 100200 | 7845925250 | 33650 | 33950 | 33950 | 33650 | 10831 |
| 568 | 20241206 | 100100 | 7479431250 | 34000 | 34100 | 34150 | 33950 | 2721 |
| 569 | 20241206 | 100000 | 7386853700 | 34100 | 34250 | 34300 | 34050 | 5820 |
| 570 | 20241206 | 095900 | 7188320750 | 34250 | 34250 | 34300 | 34200 | 1514 |
| 571 | 20241206 | 095800 | 7136486200 | 34300 | 34350 | 34400 | 34200 | 3013 |
| 572 | 20241206 | 095700 | 7033169850 | 34350 | 34400 | 34400 | 34300 | 239 |
| 573 | 20241206 | 095600 | 7024954050 | 34300 | 34350 | 34400 | 34300 | 1060 |
| 574 | 20241206 | 095500 | 6988542050 | 34350 | 34350 | 34500 | 34300 | 2626 |
| 575 | 20241206 | 095400 | 6898366900 | 34350 | 34550 | 34600 | 34350 | 2421 |
| 576 | 20241206 | 095300 | 6814933350 | 34550 | 34600 | 34600 | 34500 | 2457 |
| 577 | 20241206 | 095200 | 6730004800 | 34550 | 34500 | 34550 | 34500 | 918 |
| 578 | 20241206 | 095100 | 6698291300 | 34500 | 34500 | 34550 | 34500 | 696 |
| 579 | 20241206 | 095000 | 6674268400 | 34550 | 34450 | 34550 | 34450 | 1257 |
| 580 | 20241206 | 094900 | 6630916000 | 34450 | 34500 | 34500 | 34450 | 626 |
| 581 | 20241206 | 094800 | 6609332150 | 34500 | 34450 | 34500 | 34450 | 630 |
| 582 | 20241206 | 094700 | 6587624750 | 34400 | 34450 | 34500 | 34400 | 527 |
| 583 | 20241206 | 094600 | 6569465150 | 34400 | 34350 | 34450 | 34350 | 751 |
| 584 | 20241206 | 094500 | 6543634200 | 34350 | 34400 | 34400 | 34350 | 1511 |
| 585 | 20241206 | 094400 | 6491662600 | 34400 | 34400 | 34400 | 34350 | 1623 |
| 586 | 20241206 | 094300 | 6435909300 | 34400 | 34300 | 34400 | 34250 | 741 |
| 587 | 20241206 | 094200 | 6410448800 | 34300 | 34300 | 34300 | 34250 | 510 |
| 588 | 20241206 | 094100 | 6392977450 | 34300 | 34200 | 34300 | 34150 | 920 |
| 589 | 20241206 | 094000 | 6361493700 | 34200 | 34200 | 34350 | 33950 | 17300 |
| 590 | 20241206 | 093900 | 5772468000 | 34350 | 34400 | 34450 | 34200 | 4701 |
| 591 | 20241206 | 093800 | 5611253850 | 34450 | 34450 | 34600 | 34400 | 2405 |
| 592 | 20241206 | 093700 | 5528265800 | 34450 | 34300 | 34450 | 34200 | 5392 |
| 593 | 20241206 | 093600 | 5342883550 | 34200 | 34200 | 34350 | 34100 | 1536 |
| 594 | 20241206 | 093500 | 5290325750 | 34200 | 34450 | 34450 | 34100 | 3697 |
| 595 | 20241206 | 093400 | 5163798250 | 34400 | 34250 | 34400 | 34150 | 2269 |
| 596 | 20241206 | 093300 | 5086210000 | 34150 | 34250 | 34450 | 34100 | 6531 |
| 597 | 20241206 | 093200 | 4862905050 | 34250 | 34500 | 34500 | 34250 | 6402 |
| 598 | 20241206 | 093100 | 4643029850 | 34450 | 34550 | 34550 | 34450 | 2164 |
| 599 | 20241206 | 093000 | 4568415350 | 34500 | 34700 | 34750 | 34500 | 5024 |
| 600 | 20241206 | 092900 | 4394563700 | 34750 | 35000 | 35050 | 34650 | 4557 |
| 601 | 20241206 | 092800 | 4235842550 | 35000 | 35000 | 35050 | 34950 | 2153 |
| 602 | 20241206 | 092700 | 4160530850 | 34950 | 34900 | 35000 | 34850 | 1408 |
| 603 | 20241206 | 092600 | 4111351050 | 34850 | 34950 | 34950 | 34800 | 2507 |
| 604 | 20241206 | 092500 | 4023889550 | 35000 | 35000 | 35000 | 34950 | 1144 |
| 605 | 20241206 | 092400 | 3983856850 | 35000 | 35100 | 35200 | 34950 | 5556 |
| 606 | 20241206 | 092300 | 3788945050 | 35150 | 35000 | 35150 | 34800 | 10679 |
| 607 | 20241206 | 092200 | 3414829850 | 34950 | 34950 | 35000 | 34950 | 2995 |
| 608 | 20241206 | 092100 | 3310102800 | 34950 | 34800 | 34950 | 34800 | 2700 |
| 609 | 20241206 | 092000 | 3215893700 | 34900 | 34850 | 34900 | 34750 | 2703 |
| 610 | 20241206 | 091900 | 3121723150 | 34850 | 34950 | 35050 | 34750 | 9641 |
| 611 | 20241206 | 091800 | 2784737350 | 34950 | 34750 | 34950 | 34700 | 9039 |
| 612 | 20241206 | 091700 | 2469834100 | 34750 | 34650 | 34750 | 34650 | 5454 |
| 613 | 20241206 | 091600 | 2280619550 | 34700 | 34500 | 34700 | 34500 | 2206 |
| 614 | 20241206 | 091500 | 2204245500 | 34550 | 34300 | 34550 | 34250 | 2878 |
| 615 | 20241206 | 091400 | 2105228700 | 34350 | 34200 | 34350 | 34200 | 1876 |
| 616 | 20241206 | 091300 | 2040968300 | 34250 | 34100 | 34250 | 34050 | 5238 |
| 617 | 20241206 | 091200 | 1862331000 | 34150 | 34100 | 34200 | 34100 | 2253 |
| 618 | 20241206 | 091100 | 1785425300 | 34250 | 34300 | 34300 | 34050 | 5285 |
| 619 | 20241206 | 091000 | 1604917100 | 34250 | 34500 | 34550 | 34250 | 5616 |
| 620 | 20241206 | 090900 | 1411932000 | 34550 | 34450 | 34550 | 34450 | 2138 |
| 621 | 20241206 | 090800 | 1338216850 | 34500 | 34500 | 34550 | 34450 | 1306 |
| 622 | 20241206 | 090700 | 1293164450 | 34550 | 34400 | 34550 | 34350 | 857 |
| 623 | 20241206 | 090600 | 1263687900 | 34450 | 34750 | 34800 | 34400 | 5337 |
| 624 | 20241206 | 090500 | 1078826900 | 34800 | 34400 | 34800 | 34400 | 9440 |
| 625 | 20241206 | 090400 | 752229350 | 34450 | 34300 | 34500 | 34250 | 2929 |
| 626 | 20241206 | 090300 | 651566400 | 34400 | 34200 | 34400 | 34200 | 5033 |
| 627 | 20241206 | 090200 | 479280000 | 34200 | 34500 | 34550 | 34200 | 3904 |
| 628 | 20241206 | 090100 | 345176800 | 34500 | 34650 | 34650 | 34400 | 2813 |
| 629 | 20241206 | 090000 | 248194850 | 34650 | 34350 | 34650 | 34300 | 5089 |