30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 183300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 3 | 20241210 | 183200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20241210 | 183100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20241210 | 183000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20241210 | 182900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20241210 | 182800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20241210 | 182700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20241210 | 182600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20241210 | 182500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20241210 | 182400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20241210 | 182300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20241210 | 182200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20241210 | 182100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20241210 | 182000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20241210 | 181900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20241210 | 181800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20241210 | 181700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20241210 | 181600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20241210 | 181500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20241210 | 181400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20241210 | 181300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20241210 | 181200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20241210 | 181100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20241210 | 181000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20241210 | 180900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20241210 | 180800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20241210 | 180700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20241210 | 180600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20241210 | 180500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20241210 | 180400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20241210 | 180300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 33 | 20241210 | 180200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20241210 | 180100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20241210 | 180000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20241210 | 175900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20241210 | 175800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20241210 | 175700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20241210 | 175600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20241210 | 175500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20241210 | 175400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20241210 | 175300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20241210 | 175200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20241210 | 175100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20241210 | 175000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20241210 | 174900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20241210 | 174800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20241210 | 174700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20241210 | 174600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20241210 | 174500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20241210 | 174400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20241210 | 174300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20241210 | 174200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20241210 | 174100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20241210 | 174000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20241210 | 173900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20241210 | 173800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20241210 | 173700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20241210 | 173600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20241210 | 173500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20241210 | 173400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20241210 | 173300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 63 | 20241210 | 173200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20241210 | 173100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20241210 | 173000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20241210 | 172900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20241210 | 172800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20241210 | 172700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20241210 | 172600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20241210 | 172500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20241210 | 172400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20241210 | 172300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20241210 | 172200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20241210 | 172100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20241210 | 172000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20241210 | 171900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20241210 | 171800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20241210 | 171700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20241210 | 171600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20241210 | 171500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20241210 | 171400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20241210 | 171300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20241210 | 171200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20241210 | 171100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20241210 | 171000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20241210 | 170900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20241210 | 170800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20241210 | 170700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20241210 | 170600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20241210 | 170500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20241210 | 170400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20241210 | 170300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 93 | 20241210 | 170200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20241210 | 170100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20241210 | 170000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20241210 | 165900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20241210 | 165800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20241210 | 165700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20241210 | 165600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20241210 | 165500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20241210 | 165400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20241210 | 165300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20241210 | 165200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20241210 | 165100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20241210 | 165000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20241210 | 164900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20241210 | 164800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20241210 | 164700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20241210 | 164600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20241210 | 164500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20241210 | 164400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20241210 | 164300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20241210 | 164200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20241210 | 164100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20241210 | 164000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20241210 | 163900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20241210 | 163800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20241210 | 163700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20241210 | 163600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20241210 | 163500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20241210 | 163400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20241210 | 163300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 123 | 20241210 | 163200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20241210 | 163100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20241210 | 163000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20241210 | 162900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20241210 | 162800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20241210 | 162700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20241210 | 162600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20241210 | 162500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20241210 | 162400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20241210 | 162300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20241210 | 162200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20241210 | 162100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20241210 | 162000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20241210 | 161900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20241210 | 161800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20241210 | 161700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20241210 | 161600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20241210 | 161500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20241210 | 161400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20241210 | 161300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20241210 | 161200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20241210 | 161100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20241210 | 161000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20241210 | 160900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20241210 | 160800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20241210 | 160700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20241210 | 160600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20241210 | 160500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20241210 | 160400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20241210 | 160300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 153 | 20241210 | 160200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20241210 | 160100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20241210 | 160000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20241210 | 155900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20241210 | 155800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20241210 | 155700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20241210 | 155600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20241210 | 155500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20241210 | 155400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20241210 | 155300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20241210 | 155200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20241210 | 155100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20241210 | 155000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20241210 | 154900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20241210 | 154800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20241210 | 154700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20241210 | 154600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20241210 | 154500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20241210 | 154400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20241210 | 154300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20241210 | 154200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20241210 | 154100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20241210 | 154000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20241210 | 153900 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20241210 | 153800 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20241210 | 153700 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20241210 | 153600 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20241210 | 153500 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20241210 | 153400 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20241210 | 153300 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 183 | 20241210 | 153200 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20241210 | 153100 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20241210 | 153000 | 2766906400 | 28000 | 28000 | 28000 | 28000 | 3702 |
| 186 | 20241210 | 152900 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20241210 | 152800 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20241210 | 152700 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20241210 | 152600 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20241210 | 152500 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20241210 | 152400 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20241210 | 152300 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20241210 | 152200 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20241210 | 152100 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20241210 | 152000 | 2663250400 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20241210 | 151900 | 2663250400 | 28000 | 27950 | 28050 | 27950 | 124 |
| 197 | 20241210 | 151800 | 2659780200 | 27950 | 28000 | 28000 | 27950 | 64 |
| 198 | 20241210 | 151700 | 2657989650 | 28000 | 28000 | 28050 | 28000 | 398 |
| 199 | 20241210 | 151600 | 2646838550 | 28000 | 28000 | 28000 | 28000 | 264 |
| 200 | 20241210 | 151500 | 2639446550 | 28050 | 28000 | 28050 | 28000 | 205 |
| 201 | 20241210 | 151400 | 2633697200 | 28050 | 28000 | 28050 | 28000 | 290 |
| 202 | 20241210 | 151300 | 2625569400 | 28000 | 28050 | 28050 | 28000 | 284 |
| 203 | 20241210 | 151200 | 2617605250 | 28050 | 28000 | 28050 | 28000 | 183 |
| 204 | 20241210 | 151100 | 2612472950 | 28000 | 28050 | 28050 | 27950 | 191 |
| 205 | 20241210 | 151000 | 2607124400 | 28000 | 28000 | 28000 | 27950 | 299 |
| 206 | 20241210 | 150900 | 2598758400 | 28000 | 28000 | 28000 | 27950 | 162 |
| 207 | 20241210 | 150800 | 2594222850 | 28000 | 28000 | 28000 | 27950 | 184 |
| 208 | 20241210 | 150700 | 2589071350 | 27950 | 27950 | 28000 | 27950 | 182 |
| 209 | 20241210 | 150600 | 2583976500 | 27950 | 27950 | 28000 | 27950 | 381 |
| 210 | 20241210 | 150500 | 2573317050 | 27950 | 27950 | 28000 | 27950 | 191 |
| 211 | 20241210 | 150400 | 2567970700 | 27950 | 28000 | 28000 | 27950 | 218 |
| 212 | 20241210 | 150300 | 2561867800 | 27950 | 27950 | 28000 | 27900 | 91 |
| 213 | 20241210 | 150200 | 2559323750 | 27950 | 28000 | 28000 | 27950 | 250 |
| 214 | 20241210 | 150100 | 2552328450 | 27950 | 27950 | 28000 | 27950 | 217 |
| 215 | 20241210 | 150000 | 2546255400 | 28000 | 27950 | 28000 | 27900 | 252 |
| 216 | 20241210 | 145900 | 2539204150 | 27950 | 28000 | 28050 | 27950 | 779 |
| 217 | 20241210 | 145800 | 2517396750 | 28050 | 28100 | 28100 | 28000 | 196 |
| 218 | 20241210 | 145700 | 2511900200 | 28100 | 28050 | 28100 | 28000 | 207 |
| 219 | 20241210 | 145600 | 2506094450 | 28000 | 28050 | 28050 | 28000 | 228 |
| 220 | 20241210 | 145500 | 2499700900 | 28000 | 28000 | 28050 | 28000 | 247 |
| 221 | 20241210 | 145400 | 2492777900 | 28000 | 28000 | 28100 | 28000 | 255 |
| 222 | 20241210 | 145300 | 2485627900 | 28000 | 28000 | 28100 | 28000 | 205 |
| 223 | 20241210 | 145200 | 2479879350 | 28050 | 28000 | 28050 | 28000 | 195 |
| 224 | 20241210 | 145100 | 2474410600 | 28000 | 28000 | 28050 | 28000 | 311 |
| 225 | 20241210 | 145000 | 2465694150 | 28000 | 28050 | 28050 | 28000 | 405 |
| 226 | 20241210 | 144900 | 2454335550 | 28050 | 28100 | 28100 | 28050 | 196 |
| 227 | 20241210 | 144800 | 2448829800 | 28100 | 28100 | 28100 | 28050 | 255 |
| 228 | 20241210 | 144700 | 2441668900 | 28050 | 28050 | 28100 | 28000 | 550 |
| 229 | 20241210 | 144600 | 2426245200 | 28000 | 28000 | 28050 | 28000 | 248 |
| 230 | 20241210 | 144500 | 2419293000 | 28000 | 28050 | 28050 | 28000 | 218 |
| 231 | 20241210 | 144400 | 2413180200 | 28000 | 27950 | 28050 | 27950 | 94 |
| 232 | 20241210 | 144300 | 2410548950 | 28000 | 28000 | 28050 | 28000 | 262 |
| 233 | 20241210 | 144200 | 2403205100 | 28050 | 28000 | 28050 | 27950 | 100 |
| 234 | 20241210 | 144100 | 2400404400 | 28000 | 28050 | 28050 | 27900 | 648 |
| 235 | 20241210 | 144000 | 2382261150 | 28000 | 28000 | 28050 | 28000 | 301 |
| 236 | 20241210 | 143900 | 2373824750 | 28000 | 28050 | 28050 | 28000 | 213 |
| 237 | 20241210 | 143800 | 2367851800 | 28000 | 28000 | 28050 | 28000 | 232 |
| 238 | 20241210 | 143700 | 2361346000 | 28000 | 28000 | 28050 | 28000 | 96 |
| 239 | 20241210 | 143600 | 2358655600 | 27950 | 28000 | 28050 | 27950 | 287 |
| 240 | 20241210 | 143500 | 2350620100 | 28000 | 27950 | 28050 | 27950 | 320 |
| 241 | 20241210 | 143400 | 2341660700 | 28000 | 27950 | 28000 | 27950 | 188 |
| 242 | 20241210 | 143300 | 2336397100 | 28000 | 28000 | 28000 | 27900 | 188 |
| 243 | 20241210 | 143200 | 2331134900 | 27950 | 27950 | 28000 | 27950 | 292 |
| 244 | 20241210 | 143100 | 2322965550 | 27950 | 27950 | 28000 | 27950 | 180 |
| 245 | 20241210 | 143000 | 2317927750 | 27900 | 27950 | 28000 | 27900 | 323 |
| 246 | 20241210 | 142900 | 2308891500 | 28000 | 27950 | 28000 | 27900 | 295 |
| 247 | 20241210 | 142800 | 2300645700 | 27900 | 27950 | 27950 | 27900 | 234 |
| 248 | 20241210 | 142700 | 2294108950 | 27900 | 27900 | 27950 | 27900 | 215 |
| 249 | 20241210 | 142600 | 2288101900 | 27900 | 27950 | 27950 | 27900 | 469 |
| 250 | 20241210 | 142500 | 2274995850 | 28000 | 27950 | 28000 | 27900 | 179 |
| 251 | 20241210 | 142400 | 2269993100 | 27900 | 28000 | 28000 | 27900 | 272 |
| 252 | 20241210 | 142300 | 2262390150 | 27950 | 27950 | 28000 | 27900 | 219 |
| 253 | 20241210 | 142200 | 2256270750 | 27950 | 27950 | 28000 | 27900 | 221 |
| 254 | 20241210 | 142100 | 2250093900 | 27950 | 27900 | 27950 | 27900 | 225 |
| 255 | 20241210 | 142000 | 2243813400 | 27950 | 27900 | 27950 | 27900 | 227 |
| 256 | 20241210 | 141900 | 2237473200 | 27900 | 27900 | 27900 | 27850 | 165 |
| 257 | 20241210 | 141800 | 2232870250 | 27900 | 27900 | 27950 | 27850 | 545 |
| 258 | 20241210 | 141700 | 2217680550 | 27900 | 27900 | 27950 | 27850 | 317 |
| 259 | 20241210 | 141600 | 2208834300 | 27900 | 27850 | 27900 | 27850 | 408 |
| 260 | 20241210 | 141500 | 2197453650 | 27900 | 27850 | 27900 | 27850 | 203 |
| 261 | 20241210 | 141400 | 2191791200 | 27900 | 27850 | 27900 | 27800 | 122 |
| 262 | 20241210 | 141300 | 2188394250 | 27850 | 27850 | 27850 | 27800 | 428 |
| 263 | 20241210 | 141200 | 2176475800 | 27800 | 27800 | 27850 | 27800 | 84 |
| 264 | 20241210 | 141100 | 2174137500 | 27800 | 27800 | 27800 | 27800 | 51 |
| 265 | 20241210 | 141000 | 2172719700 | 27800 | 27800 | 27850 | 27800 | 37 |
| 266 | 20241210 | 140900 | 2171690950 | 27850 | 27800 | 27850 | 27800 | 144 |
| 267 | 20241210 | 140800 | 2167687050 | 27800 | 27850 | 27850 | 27800 | 48 |
| 268 | 20241210 | 140700 | 2166352550 | 27900 | 27800 | 27900 | 27800 | 19 |
| 269 | 20241210 | 140600 | 2165824250 | 27800 | 27800 | 27900 | 27800 | 281 |
| 270 | 20241210 | 140500 | 2158004450 | 27800 | 27900 | 27900 | 27800 | 491 |
| 271 | 20241210 | 140400 | 2144331300 | 27850 | 27850 | 27850 | 27850 | 33 |
| 272 | 20241210 | 140300 | 2143412250 | 27850 | 27800 | 27850 | 27800 | 158 |
| 273 | 20241210 | 140200 | 2139013650 | 27800 | 27800 | 27850 | 27800 | 151 |
| 274 | 20241210 | 140100 | 2134810100 | 27800 | 27800 | 27850 | 27800 | 693 |
| 275 | 20241210 | 140000 | 2115513500 | 27800 | 27800 | 27900 | 27800 | 73 |
| 276 | 20241210 | 135900 | 2113482200 | 27800 | 27800 | 27850 | 27800 | 75 |
| 277 | 20241210 | 135800 | 2111397150 | 27800 | 27800 | 27800 | 27800 | 110 |
| 278 | 20241210 | 135700 | 2108339150 | 27800 | 27850 | 27900 | 27800 | 39 |
| 279 | 20241210 | 135600 | 2107254200 | 27800 | 27800 | 27800 | 27800 | 61 |
| 280 | 20241210 | 135500 | 2105558400 | 27800 | 27850 | 27900 | 27800 | 79 |
| 281 | 20241210 | 135400 | 2103359950 | 27850 | 27850 | 27850 | 27800 | 170 |
| 282 | 20241210 | 135300 | 2098625850 | 27800 | 27800 | 27800 | 27800 | 63 |
| 283 | 20241210 | 135200 | 2096874450 | 27850 | 27800 | 27850 | 27800 | 69 |
| 284 | 20241210 | 135100 | 2094956150 | 27800 | 27800 | 27850 | 27800 | 122 |
| 285 | 20241210 | 135000 | 2091562600 | 27800 | 27800 | 27850 | 27800 | 51 |
| 286 | 20241210 | 134900 | 2090144750 | 27800 | 27850 | 27850 | 27800 | 150 |
| 287 | 20241210 | 134800 | 2085969250 | 27850 | 27900 | 27900 | 27850 | 59 |
| 288 | 20241210 | 134700 | 2084325200 | 27900 | 27800 | 27900 | 27800 | 102 |
| 289 | 20241210 | 134600 | 2081484850 | 27800 | 27850 | 27900 | 27800 | 616 |
| 290 | 20241210 | 134500 | 2064303200 | 27900 | 27900 | 27900 | 27800 | 108 |
| 291 | 20241210 | 134400 | 2061295150 | 27850 | 27800 | 27850 | 27800 | 50 |
| 292 | 20241210 | 134300 | 2059903000 | 27800 | 27800 | 27850 | 27800 | 148 |
| 293 | 20241210 | 134200 | 2055783150 | 27850 | 27900 | 27900 | 27800 | 98 |
| 294 | 20241210 | 134100 | 2053053550 | 27800 | 27850 | 27850 | 27800 | 134 |
| 295 | 20241210 | 134000 | 2049322500 | 27800 | 27800 | 27850 | 27800 | 29 |
| 296 | 20241210 | 133900 | 2048516250 | 27800 | 27850 | 27900 | 27800 | 89 |
| 297 | 20241210 | 133800 | 2046037950 | 27800 | 27900 | 27900 | 27800 | 152 |
| 298 | 20241210 | 133700 | 2041803350 | 27900 | 27800 | 27900 | 27800 | 73 |
| 299 | 20241210 | 133600 | 2039771700 | 27800 | 27800 | 27900 | 27800 | 51 |
| 300 | 20241210 | 133500 | 2038352750 | 27800 | 27800 | 27850 | 27800 | 97 |
| 301 | 20241210 | 133400 | 2035656050 | 27800 | 27800 | 27900 | 27800 | 164 |
| 302 | 20241210 | 133300 | 2031088500 | 27800 | 27750 | 27800 | 27750 | 365 |
| 303 | 20241210 | 133200 | 2020942200 | 27800 | 27750 | 27800 | 27750 | 152 |
| 304 | 20241210 | 133100 | 2016720850 | 27750 | 27800 | 27800 | 27750 | 242 |
| 305 | 20241210 | 133000 | 2009994050 | 27800 | 27800 | 27800 | 27750 | 150 |
| 306 | 20241210 | 132900 | 2005824900 | 27750 | 27750 | 27800 | 27750 | 72 |
| 307 | 20241210 | 132800 | 2003826350 | 27750 | 27800 | 27800 | 27750 | 432 |
| 308 | 20241210 | 132700 | 1991819000 | 27800 | 27800 | 27800 | 27800 | 23 |
| 309 | 20241210 | 132600 | 1991179600 | 27750 | 27800 | 27800 | 27750 | 794 |
| 310 | 20241210 | 132500 | 1969111400 | 27800 | 27800 | 27850 | 27800 | 61 |
| 311 | 20241210 | 132400 | 1967414350 | 27800 | 27850 | 27850 | 27800 | 93 |
| 312 | 20241210 | 132300 | 1964827900 | 27850 | 27850 | 27850 | 27800 | 24 |
| 313 | 20241210 | 132200 | 1964160300 | 27800 | 27850 | 27850 | 27800 | 57 |
| 314 | 20241210 | 132100 | 1962574200 | 27850 | 27900 | 27900 | 27800 | 122 |
| 315 | 20241210 | 132000 | 1959176200 | 27850 | 27850 | 27900 | 27800 | 239 |
| 316 | 20241210 | 131900 | 1952521600 | 27850 | 27800 | 27850 | 27800 | 281 |
| 317 | 20241210 | 131800 | 1944697750 | 27800 | 27850 | 27850 | 27800 | 49 |
| 318 | 20241210 | 131700 | 1943334500 | 27850 | 27800 | 27850 | 27800 | 995 |
| 319 | 20241210 | 131600 | 1915672200 | 27800 | 27800 | 27850 | 27800 | 67 |
| 320 | 20241210 | 131500 | 1913808450 | 27850 | 27800 | 27850 | 27800 | 160 |
| 321 | 20241210 | 131400 | 1909356700 | 27800 | 27800 | 27800 | 27800 | 0 |
| 322 | 20241210 | 131300 | 1909356700 | 27800 | 27850 | 27850 | 27800 | 114 |
| 323 | 20241210 | 131200 | 1906187450 | 27800 | 27800 | 27850 | 27800 | 321 |
| 324 | 20241210 | 131100 | 1897262650 | 27800 | 27850 | 27850 | 27800 | 18 |
| 325 | 20241210 | 131000 | 1896762100 | 27850 | 27800 | 27850 | 27800 | 58 |
| 326 | 20241210 | 130900 | 1895149650 | 27800 | 27850 | 27850 | 27800 | 108 |
| 327 | 20241210 | 130800 | 1892146500 | 27800 | 27800 | 27850 | 27800 | 171 |
| 328 | 20241210 | 130700 | 1887392650 | 27800 | 27800 | 27800 | 27800 | 36 |
| 329 | 20241210 | 130600 | 1886391850 | 27800 | 27850 | 27850 | 27800 | 82 |
| 330 | 20241210 | 130500 | 1884111200 | 27850 | 27800 | 27850 | 27800 | 102 |
| 331 | 20241210 | 130400 | 1881275550 | 27800 | 27850 | 27850 | 27800 | 9 |
| 332 | 20241210 | 130300 | 1881025250 | 27800 | 27850 | 27850 | 27750 | 90 |
| 333 | 20241210 | 130200 | 1878520700 | 27750 | 27800 | 27800 | 27750 | 50 |
| 334 | 20241210 | 130100 | 1877131400 | 27800 | 27750 | 27800 | 27750 | 115 |
| 335 | 20241210 | 130000 | 1873935100 | 27850 | 27800 | 27850 | 27800 | 119 |
| 336 | 20241210 | 125900 | 1870625850 | 27800 | 27800 | 27800 | 27800 | 269 |
| 337 | 20241210 | 125800 | 1863147650 | 27800 | 27800 | 27850 | 27800 | 226 |
| 338 | 20241210 | 125700 | 1856864800 | 27850 | 27850 | 27850 | 27800 | 73 |
| 339 | 20241210 | 125600 | 1854834150 | 27800 | 27800 | 27800 | 27800 | 114 |
| 340 | 20241210 | 125500 | 1851664950 | 27850 | 27850 | 27850 | 27800 | 259 |
| 341 | 20241210 | 125400 | 1844464450 | 27800 | 27850 | 27850 | 27800 | 153 |
| 342 | 20241210 | 125300 | 1840210050 | 27800 | 27850 | 27850 | 27800 | 59 |
| 343 | 20241210 | 125200 | 1838569750 | 27800 | 27800 | 27800 | 27800 | 236 |
| 344 | 20241210 | 125100 | 1832008950 | 27800 | 27850 | 27850 | 27800 | 48 |
| 345 | 20241210 | 125000 | 1830673750 | 27850 | 27800 | 27850 | 27800 | 84 |
| 346 | 20241210 | 124900 | 1828338250 | 27800 | 27800 | 27850 | 27800 | 256 |
| 347 | 20241210 | 124800 | 1821220150 | 27800 | 27850 | 27850 | 27800 | 57 |
| 348 | 20241210 | 124700 | 1819634150 | 27800 | 27850 | 27850 | 27800 | 88 |
| 349 | 20241210 | 124600 | 1817184300 | 27800 | 27850 | 27900 | 27800 | 126 |
| 350 | 20241210 | 124500 | 1813675950 | 27900 | 27850 | 27900 | 27850 | 63 |
| 351 | 20241210 | 124400 | 1811920550 | 27850 | 27850 | 27850 | 27850 | 76 |
| 352 | 20241210 | 124300 | 1809803950 | 27900 | 27850 | 27900 | 27850 | 89 |
| 353 | 20241210 | 124200 | 1807325200 | 27850 | 27850 | 27850 | 27800 | 517 |
| 354 | 20241210 | 124100 | 1792927100 | 27800 | 27850 | 27850 | 27800 | 134 |
| 355 | 20241210 | 124000 | 1789199350 | 27800 | 27800 | 27800 | 27800 | 25 |
| 356 | 20241210 | 123900 | 1788504350 | 27800 | 27850 | 27850 | 27800 | 118 |
| 357 | 20241210 | 123800 | 1785223100 | 27800 | 27800 | 27850 | 27800 | 218 |
| 358 | 20241210 | 123700 | 1779162600 | 27800 | 27850 | 27850 | 27800 | 22 |
| 359 | 20241210 | 123600 | 1778550950 | 27800 | 27850 | 27850 | 27800 | 105 |
| 360 | 20241210 | 123500 | 1775628550 | 27800 | 27800 | 27850 | 27800 | 155 |
| 361 | 20241210 | 123400 | 1771318950 | 27800 | 27850 | 27850 | 27800 | 565 |
| 362 | 20241210 | 123300 | 1755586900 | 27850 | 27900 | 27900 | 27850 | 45 |
| 363 | 20241210 | 123200 | 1754332750 | 27850 | 27850 | 27850 | 27850 | 187 |
| 364 | 20241210 | 123100 | 1749124800 | 27850 | 27900 | 27900 | 27850 | 260 |
| 365 | 20241210 | 123000 | 1741883750 | 27900 | 27900 | 27950 | 27850 | 171 |
| 366 | 20241210 | 122900 | 1737112200 | 27900 | 27900 | 27900 | 27900 | 43 |
| 367 | 20241210 | 122800 | 1735912500 | 27900 | 27900 | 27950 | 27900 | 139 |
| 368 | 20241210 | 122700 | 1732032100 | 27900 | 27950 | 27950 | 27900 | 96 |
| 369 | 20241210 | 122600 | 1729352850 | 27900 | 27950 | 27950 | 27900 | 34 |
| 370 | 20241210 | 122500 | 1728404100 | 27900 | 27900 | 27900 | 27900 | 282 |
| 371 | 20241210 | 122400 | 1720536300 | 27900 | 27950 | 27950 | 27900 | 105 |
| 372 | 20241210 | 122300 | 1717605750 | 27950 | 27900 | 27950 | 27900 | 169 |
| 373 | 20241210 | 122200 | 1712884850 | 27950 | 27900 | 27950 | 27900 | 34 |
| 374 | 20241210 | 122100 | 1711936200 | 27900 | 27950 | 27950 | 27900 | 54 |
| 375 | 20241210 | 122000 | 1710428700 | 27900 | 27900 | 27900 | 27900 | 87 |
| 376 | 20241210 | 121900 | 1708001400 | 27900 | 27900 | 27900 | 27900 | 51 |
| 377 | 20241210 | 121800 | 1706578500 | 27950 | 27950 | 27950 | 27900 | 46 |
| 378 | 20241210 | 121700 | 1705294000 | 27900 | 27900 | 27950 | 27900 | 80 |
| 379 | 20241210 | 121600 | 1703058750 | 27900 | 27950 | 27950 | 27900 | 82 |
| 380 | 20241210 | 121500 | 1700770800 | 27900 | 27950 | 27950 | 27900 | 313 |
| 381 | 20241210 | 121400 | 1692024400 | 27950 | 27950 | 27950 | 27950 | 18 |
| 382 | 20241210 | 121300 | 1691521300 | 28000 | 28000 | 28000 | 27950 | 26 |
| 383 | 20241210 | 121200 | 1690794450 | 27950 | 28000 | 28000 | 27950 | 124 |
| 384 | 20241210 | 121100 | 1687327450 | 27950 | 27950 | 28000 | 27950 | 35 |
| 385 | 20241210 | 121000 | 1686348700 | 28000 | 27950 | 28000 | 27950 | 117 |
| 386 | 20241210 | 120900 | 1683074200 | 27950 | 28000 | 28000 | 27950 | 284 |
| 387 | 20241210 | 120800 | 1675135300 | 27950 | 28000 | 28000 | 27950 | 108 |
| 388 | 20241210 | 120700 | 1672116000 | 27950 | 28000 | 28000 | 27950 | 29 |
| 389 | 20241210 | 120600 | 1671305350 | 27950 | 28050 | 28050 | 27950 | 1015 |
| 390 | 20241210 | 120500 | 1642889000 | 28000 | 28050 | 28050 | 28000 | 228 |
| 391 | 20241210 | 120400 | 1636499850 | 28050 | 28050 | 28050 | 28000 | 16 |
| 392 | 20241210 | 120300 | 1636051750 | 28050 | 28050 | 28050 | 28000 | 74 |
| 393 | 20241210 | 120200 | 1633977400 | 28000 | 28050 | 28050 | 28000 | 88 |
| 394 | 20241210 | 120100 | 1631511050 | 28000 | 28000 | 28050 | 28000 | 86 |
| 395 | 20241210 | 120000 | 1629102950 | 28050 | 28000 | 28100 | 28000 | 144 |
| 396 | 20241210 | 115900 | 1625064900 | 28050 | 28100 | 28100 | 28000 | 30 |
| 397 | 20241210 | 115800 | 1624224300 | 28050 | 28050 | 28050 | 28000 | 100 |
| 398 | 20241210 | 115700 | 1621420900 | 28050 | 28000 | 28050 | 28000 | 142 |
| 399 | 20241210 | 115600 | 1617439250 | 28000 | 28000 | 28050 | 28000 | 97 |
| 400 | 20241210 | 115500 | 1614721600 | 28050 | 28000 | 28050 | 28000 | 47 |
| 401 | 20241210 | 115400 | 1613405450 | 28050 | 28000 | 28050 | 28000 | 34 |
| 402 | 20241210 | 115300 | 1612452200 | 28050 | 28050 | 28050 | 28000 | 125 |
| 403 | 20241210 | 115200 | 1608950450 | 28000 | 28000 | 28050 | 28000 | 52 |
| 404 | 20241210 | 115100 | 1607494350 | 28050 | 28050 | 28050 | 28000 | 75 |
| 405 | 20241210 | 115000 | 1605391050 | 28050 | 28000 | 28050 | 28000 | 102 |
| 406 | 20241210 | 114900 | 1602534850 | 28050 | 28000 | 28050 | 28000 | 38 |
| 407 | 20241210 | 114800 | 1601470700 | 28050 | 28050 | 28050 | 28000 | 82 |
| 408 | 20241210 | 114700 | 1599171450 | 28050 | 28000 | 28050 | 28000 | 1698 |
| 409 | 20241210 | 114600 | 1551544050 | 28000 | 28000 | 28050 | 28000 | 185 |
| 410 | 20241210 | 114500 | 1546362350 | 28050 | 28000 | 28050 | 28000 | 181 |
| 411 | 20241210 | 114400 | 1541291850 | 28050 | 28050 | 28050 | 28050 | 3 |
| 412 | 20241210 | 114300 | 1541207700 | 28000 | 28000 | 28050 | 28000 | 50 |
| 413 | 20241210 | 114200 | 1539807600 | 28050 | 28050 | 28050 | 28000 | 197 |
| 414 | 20241210 | 114100 | 1534288700 | 28000 | 28000 | 28050 | 28000 | 125 |
| 415 | 20241210 | 114000 | 1530786650 | 28050 | 28000 | 28050 | 28000 | 25 |
| 416 | 20241210 | 113900 | 1530086550 | 28000 | 28050 | 28050 | 28000 | 81 |
| 417 | 20241210 | 113800 | 1527816000 | 28000 | 28050 | 28050 | 28000 | 807 |
| 418 | 20241210 | 113700 | 1505217650 | 28050 | 28000 | 28050 | 28000 | 34 |
| 419 | 20241210 | 113600 | 1504264450 | 28000 | 28000 | 28050 | 28000 | 100 |
| 420 | 20241210 | 113500 | 1501461600 | 28000 | 28000 | 28050 | 28000 | 60 |
| 421 | 20241210 | 113400 | 1499781500 | 28000 | 28050 | 28050 | 28000 | 107 |
| 422 | 20241210 | 113300 | 1496783850 | 28050 | 28050 | 28050 | 28000 | 73 |
| 423 | 20241210 | 113200 | 1494737600 | 28050 | 28000 | 28050 | 28000 | 29 |
| 424 | 20241210 | 113100 | 1493925500 | 28000 | 28000 | 28050 | 28000 | 101 |
| 425 | 20241210 | 113000 | 1491097400 | 28050 | 28050 | 28050 | 28000 | 38 |
| 426 | 20241210 | 112900 | 1490032150 | 28000 | 28000 | 28050 | 28000 | 620 |
| 427 | 20241210 | 112800 | 1472644950 | 28050 | 28050 | 28050 | 28000 | 230 |
| 428 | 20241210 | 112700 | 1466196450 | 28050 | 28000 | 28100 | 27950 | 3778 |
| 429 | 20241210 | 112600 | 1360298050 | 28000 | 28000 | 28000 | 27950 | 90 |
| 430 | 20241210 | 112500 | 1357779250 | 28000 | 27950 | 28000 | 27950 | 78 |
| 431 | 20241210 | 112400 | 1355595700 | 28000 | 28050 | 28050 | 27950 | 258 |
| 432 | 20241210 | 112300 | 1348364150 | 28000 | 28000 | 28000 | 27950 | 101 |
| 433 | 20241210 | 112200 | 1345536350 | 27950 | 28050 | 28050 | 27950 | 63 |
| 434 | 20241210 | 112100 | 1343772950 | 28000 | 28000 | 28050 | 28000 | 112 |
| 435 | 20241210 | 112000 | 1340635750 | 28000 | 28000 | 28050 | 27950 | 59 |
| 436 | 20241210 | 111900 | 1338983900 | 28000 | 28000 | 28050 | 27950 | 280 |
| 437 | 20241210 | 111800 | 1331144000 | 28000 | 28050 | 28050 | 28000 | 65 |
| 438 | 20241210 | 111700 | 1329322750 | 28050 | 28050 | 28050 | 28050 | 83 |
| 439 | 20241210 | 111600 | 1326994600 | 28000 | 27950 | 28000 | 27900 | 324 |
| 440 | 20241210 | 111500 | 1317930100 | 27950 | 28000 | 28000 | 27950 | 90 |
| 441 | 20241210 | 111400 | 1315413400 | 27950 | 28050 | 28050 | 27950 | 198 |
| 442 | 20241210 | 111300 | 1309864100 | 28100 | 28000 | 28100 | 28000 | 2946 |
| 443 | 20241210 | 111200 | 1227298000 | 28000 | 27950 | 28000 | 27950 | 470 |
| 444 | 20241210 | 111100 | 1214143300 | 27950 | 28000 | 28000 | 27950 | 83 |
| 445 | 20241210 | 111000 | 1211821600 | 27950 | 28000 | 28000 | 27950 | 12 |
| 446 | 20241210 | 110900 | 1211486100 | 27950 | 27950 | 28000 | 27950 | 52 |
| 447 | 20241210 | 110800 | 1210031550 | 27950 | 28000 | 28000 | 27950 | 142 |
| 448 | 20241210 | 110700 | 1206061550 | 27950 | 28000 | 28000 | 27950 | 45 |
| 449 | 20241210 | 110600 | 1204802750 | 28000 | 28000 | 28000 | 27950 | 292 |
| 450 | 20241210 | 110500 | 1196628050 | 27950 | 27950 | 27950 | 27950 | 66 |
| 451 | 20241210 | 110400 | 1194783350 | 27950 | 27950 | 28000 | 27950 | 140 |
| 452 | 20241210 | 110300 | 1190870300 | 27950 | 27900 | 28000 | 27900 | 64 |
| 453 | 20241210 | 110200 | 1189081500 | 27900 | 27900 | 27950 | 27900 | 37 |
| 454 | 20241210 | 110100 | 1188049150 | 27900 | 27950 | 27950 | 27900 | 45 |
| 455 | 20241210 | 110000 | 1186792200 | 27950 | 28000 | 28000 | 27900 | 88 |
| 456 | 20241210 | 105900 | 1184331600 | 27950 | 27950 | 28000 | 27900 | 1220 |
| 457 | 20241210 | 105800 | 1150232750 | 27950 | 27950 | 27950 | 27950 | 70 |
| 458 | 20241210 | 105700 | 1148276250 | 27950 | 27950 | 28000 | 27950 | 103 |
| 459 | 20241210 | 105600 | 1145396100 | 27950 | 27950 | 27950 | 27950 | 33 |
| 460 | 20241210 | 105500 | 1144473750 | 27950 | 27950 | 27950 | 27950 | 79 |
| 461 | 20241210 | 105400 | 1142265700 | 27950 | 28000 | 28000 | 27950 | 35 |
| 462 | 20241210 | 105300 | 1141285950 | 27950 | 27950 | 27950 | 27950 | 84 |
| 463 | 20241210 | 105200 | 1138938150 | 28000 | 27950 | 28000 | 27950 | 34 |
| 464 | 20241210 | 105100 | 1137987750 | 27950 | 28000 | 28000 | 27950 | 64 |
| 465 | 20241210 | 105000 | 1136197850 | 27950 | 27950 | 27950 | 27900 | 100 |
| 466 | 20241210 | 104900 | 1133404500 | 27900 | 27900 | 27950 | 27900 | 107 |
| 467 | 20241210 | 104800 | 1130419150 | 27900 | 28000 | 28000 | 27900 | 93 |
| 468 | 20241210 | 104700 | 1127819700 | 27950 | 27950 | 27950 | 27950 | 25 |
| 469 | 20241210 | 104600 | 1127120950 | 27950 | 28000 | 28000 | 27950 | 219 |
| 470 | 20241210 | 104500 | 1120999850 | 27950 | 27950 | 28000 | 27950 | 155 |
| 471 | 20241210 | 104400 | 1116666450 | 28000 | 27950 | 28000 | 27950 | 11 |
| 472 | 20241210 | 104300 | 1116358950 | 27950 | 27950 | 27950 | 27950 | 147 |
| 473 | 20241210 | 104200 | 1112250300 | 27950 | 27950 | 28000 | 27900 | 324 |
| 474 | 20241210 | 104100 | 1103195350 | 27950 | 28000 | 28000 | 27950 | 130 |
| 475 | 20241210 | 104000 | 1099556200 | 28000 | 27950 | 28000 | 27950 | 67 |
| 476 | 20241210 | 103900 | 1097680400 | 27950 | 28050 | 28050 | 27950 | 340 |
| 477 | 20241210 | 103800 | 1088163800 | 28000 | 28000 | 28050 | 28000 | 122 |
| 478 | 20241210 | 103700 | 1084747600 | 28050 | 28050 | 28050 | 28050 | 32 |
| 479 | 20241210 | 103600 | 1083850000 | 28000 | 28050 | 28050 | 28000 | 43 |
| 480 | 20241210 | 103500 | 1082644850 | 28000 | 28000 | 28000 | 28000 | 87 |
| 481 | 20241210 | 103400 | 1080208850 | 28000 | 28050 | 28050 | 28000 | 137 |
| 482 | 20241210 | 103300 | 1076369350 | 28050 | 28050 | 28050 | 28000 | 90 |
| 483 | 20241210 | 103200 | 1073845250 | 28000 | 28000 | 28050 | 28000 | 38 |
| 484 | 20241210 | 103100 | 1072781200 | 28000 | 28000 | 28050 | 28000 | 61 |
| 485 | 20241210 | 103000 | 1071073000 | 28000 | 28050 | 28050 | 28000 | 1024 |
| 486 | 20241210 | 102900 | 1042357200 | 28100 | 28100 | 28100 | 28050 | 114 |
| 487 | 20241210 | 102800 | 1039156950 | 28050 | 28050 | 28100 | 28050 | 52 |
| 488 | 20241210 | 102700 | 1037698300 | 28100 | 28100 | 28100 | 28100 | 55 |
| 489 | 20241210 | 102600 | 1036152800 | 28050 | 28050 | 28100 | 28050 | 152 |
| 490 | 20241210 | 102500 | 1031886750 | 28100 | 28050 | 28100 | 28050 | 125 |
| 491 | 20241210 | 102400 | 1028380000 | 28050 | 28050 | 28050 | 28050 | 593 |
| 492 | 20241210 | 102300 | 1011746350 | 28000 | 28000 | 28000 | 28000 | 72 |
| 493 | 20241210 | 102200 | 1009730350 | 28000 | 28000 | 28000 | 28000 | 18 |
| 494 | 20241210 | 102100 | 1009226350 | 28000 | 28050 | 28050 | 28000 | 82 |
| 495 | 20241210 | 102000 | 1006929150 | 28050 | 28000 | 28050 | 28000 | 273 |
| 496 | 20241210 | 101900 | 999271650 | 28000 | 28000 | 28000 | 28000 | 92 |
| 497 | 20241210 | 101800 | 996695650 | 28000 | 28050 | 28050 | 28000 | 91 |
| 498 | 20241210 | 101700 | 994146400 | 28050 | 28050 | 28050 | 28050 | 1 |
| 499 | 20241210 | 101600 | 994118350 | 28000 | 28000 | 28000 | 28000 | 9 |
| 500 | 20241210 | 101500 | 993866350 | 28000 | 28000 | 28050 | 28000 | 150 |
| 501 | 20241210 | 101400 | 989665100 | 28000 | 28000 | 28000 | 28000 | 20 |
| 502 | 20241210 | 101300 | 989105100 | 28000 | 28000 | 28000 | 28000 | 1290 |
| 503 | 20241210 | 101200 | 952985100 | 28000 | 28000 | 28100 | 28000 | 2867 |
| 504 | 20241210 | 101100 | 872649600 | 28050 | 28100 | 28150 | 28050 | 2395 |
| 505 | 20241210 | 101000 | 805297250 | 28050 | 28050 | 28050 | 28050 | 239 |
| 506 | 20241210 | 100900 | 798593300 | 28100 | 28100 | 28100 | 28050 | 34 |
| 507 | 20241210 | 100800 | 797638150 | 28050 | 28050 | 28050 | 28050 | 117 |
| 508 | 20241210 | 100700 | 794356300 | 28000 | 28050 | 28100 | 28000 | 246 |
| 509 | 20241210 | 100600 | 787459000 | 28000 | 28050 | 28050 | 28000 | 103 |
| 510 | 20241210 | 100500 | 784571600 | 28050 | 28050 | 28050 | 28050 | 427 |
| 511 | 20241210 | 100400 | 772594250 | 28050 | 28050 | 28100 | 28050 | 89 |
| 512 | 20241210 | 100300 | 770097750 | 28050 | 28050 | 28050 | 28000 | 872 |
| 513 | 20241210 | 100200 | 745638550 | 28000 | 28000 | 28000 | 28000 | 200 |
| 514 | 20241210 | 100100 | 740038550 | 28000 | 28000 | 28050 | 28000 | 72 |
| 515 | 20241210 | 100000 | 738022500 | 28000 | 27950 | 28000 | 27950 | 724 |
| 516 | 20241210 | 095900 | 717750700 | 27950 | 28000 | 28000 | 27950 | 12 |
| 517 | 20241210 | 095800 | 717414950 | 27950 | 27950 | 27950 | 27950 | 273 |
| 518 | 20241210 | 095700 | 709784600 | 28000 | 28000 | 28000 | 28000 | 44 |
| 519 | 20241210 | 095600 | 708552600 | 27950 | 28000 | 28000 | 27950 | 82 |
| 520 | 20241210 | 095500 | 706260300 | 28000 | 27950 | 28000 | 27950 | 167 |
| 521 | 20241210 | 095400 | 701585300 | 27950 | 28000 | 28000 | 27950 | 104 |
| 522 | 20241210 | 095300 | 698675900 | 28000 | 27950 | 28000 | 27950 | 165 |
| 523 | 20241210 | 095200 | 694056250 | 27950 | 28000 | 28000 | 27950 | 180 |
| 524 | 20241210 | 095100 | 689019850 | 27950 | 28000 | 28000 | 27950 | 209 |
| 525 | 20241210 | 095000 | 683171600 | 28000 | 27950 | 28000 | 27950 | 103 |
| 526 | 20241210 | 094900 | 680287800 | 28000 | 28000 | 28000 | 27950 | 74 |
| 527 | 20241210 | 094800 | 678219200 | 28000 | 28050 | 28100 | 27950 | 1548 |
| 528 | 20241210 | 094700 | 634789150 | 28050 | 28050 | 28050 | 28050 | 9 |
| 529 | 20241210 | 094600 | 634536700 | 28000 | 28000 | 28050 | 28000 | 13 |
| 530 | 20241210 | 094500 | 634172500 | 28050 | 28000 | 28100 | 28000 | 84 |
| 531 | 20241210 | 094400 | 631817450 | 28000 | 28100 | 28100 | 28000 | 271 |
| 532 | 20241210 | 094300 | 624218850 | 28100 | 28100 | 28100 | 28100 | 625 |
| 533 | 20241210 | 094200 | 606656350 | 28150 | 28150 | 28150 | 28150 | 36 |
| 534 | 20241210 | 094100 | 605642950 | 28150 | 28150 | 28150 | 28100 | 74 |
| 535 | 20241210 | 094000 | 603563300 | 28100 | 28100 | 28150 | 28100 | 105 |
| 536 | 20241210 | 093900 | 600608400 | 28100 | 28150 | 28150 | 28100 | 84 |
| 537 | 20241210 | 093800 | 598246550 | 28150 | 28100 | 28150 | 28100 | 31 |
| 538 | 20241210 | 093700 | 597374950 | 28150 | 28100 | 28150 | 28100 | 73 |
| 539 | 20241210 | 093600 | 595320750 | 28150 | 28150 | 28150 | 28100 | 332 |
| 540 | 20241210 | 093500 | 585978100 | 28150 | 28150 | 28150 | 28150 | 10 |
| 541 | 20241210 | 093400 | 585696600 | 28100 | 28150 | 28150 | 28100 | 1176 |
| 542 | 20241210 | 093300 | 552650450 | 28100 | 28150 | 28150 | 28100 | 85 |
| 543 | 20241210 | 093200 | 550259150 | 28150 | 28150 | 28150 | 28100 | 230 |
| 544 | 20241210 | 093100 | 543794750 | 28100 | 28150 | 28150 | 28100 | 494 |
| 545 | 20241210 | 093000 | 529912700 | 28150 | 28100 | 28150 | 28100 | 450 |
| 546 | 20241210 | 092900 | 517266900 | 28050 | 28050 | 28100 | 28050 | 166 |
| 547 | 20241210 | 092800 | 512610400 | 28050 | 28050 | 28100 | 28000 | 3075 |
| 548 | 20241210 | 092700 | 426506400 | 28050 | 28100 | 28100 | 28000 | 2034 |
| 549 | 20241210 | 092600 | 369545450 | 28100 | 28050 | 28100 | 28050 | 7 |
| 550 | 20241210 | 092500 | 369348900 | 28100 | 28050 | 28100 | 28050 | 570 |
| 551 | 20241210 | 092400 | 353358200 | 28100 | 28100 | 28100 | 28050 | 72 |
| 552 | 20241210 | 092300 | 351335600 | 28100 | 28100 | 28100 | 28100 | 7 |
| 553 | 20241210 | 092200 | 351138900 | 28100 | 28100 | 28100 | 28050 | 57 |
| 554 | 20241210 | 092100 | 349538650 | 28100 | 28100 | 28100 | 28050 | 69 |
| 555 | 20241210 | 092000 | 347600000 | 28100 | 28100 | 28100 | 28100 | 245 |
| 556 | 20241210 | 091900 | 340715500 | 28100 | 28050 | 28100 | 28050 | 37 |
| 557 | 20241210 | 091800 | 339677100 | 28050 | 28050 | 28100 | 28000 | 465 |
| 558 | 20241210 | 091700 | 326631800 | 28050 | 28100 | 28100 | 28050 | 497 |
| 559 | 20241210 | 091600 | 312690750 | 28100 | 28100 | 28100 | 28100 | 48 |
| 560 | 20241210 | 091500 | 311341950 | 28050 | 28150 | 28150 | 28050 | 127 |
| 561 | 20241210 | 091400 | 307771450 | 28150 | 28100 | 28150 | 28100 | 5 |
| 562 | 20241210 | 091300 | 307630900 | 28100 | 28000 | 28150 | 28000 | 1207 |
| 563 | 20241210 | 091200 | 273733100 | 28050 | 28000 | 28050 | 27950 | 1262 |
| 564 | 20241210 | 091100 | 238395200 | 27950 | 27950 | 27950 | 27950 | 451 |
| 565 | 20241210 | 091000 | 225789750 | 27950 | 27900 | 27950 | 27900 | 83 |
| 566 | 20241210 | 090900 | 223473550 | 27850 | 27850 | 27950 | 27850 | 61 |
| 567 | 20241210 | 090800 | 221771350 | 27800 | 27950 | 28000 | 27800 | 542 |
| 568 | 20241210 | 090700 | 206631600 | 27900 | 27950 | 27950 | 27850 | 117 |
| 569 | 20241210 | 090600 | 203370600 | 27850 | 28000 | 28000 | 27850 | 113 |
| 570 | 20241210 | 090500 | 200217350 | 28050 | 28000 | 28050 | 27900 | 43 |
| 571 | 20241210 | 090400 | 199016800 | 28000 | 28000 | 28000 | 27950 | 1906 |
| 572 | 20241210 | 090300 | 145664150 | 28050 | 27950 | 28050 | 27900 | 1242 |
| 573 | 20241210 | 090200 | 110874200 | 27950 | 27850 | 27950 | 27850 | 1363 |
| 574 | 20241210 | 090100 | 72858750 | 27850 | 27850 | 27850 | 27800 | 533 |
| 575 | 20241210 | 090000 | 58015750 | 27850 | 27750 | 27850 | 27650 | 2089 |