32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 3 | 20241210 | 185100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20241210 | 185000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20241210 | 184900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20241210 | 184800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20241210 | 184700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20241210 | 184600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20241210 | 184500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20241210 | 184400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20241210 | 184300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20241210 | 184200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20241210 | 184100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20241210 | 184000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20241210 | 183900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20241210 | 183800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20241210 | 183700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20241210 | 183600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20241210 | 183500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20241210 | 183400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20241210 | 183300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20241210 | 183200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20241210 | 183100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20241210 | 183000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20241210 | 182900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20241210 | 182800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20241210 | 182700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20241210 | 182600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20241210 | 182500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20241210 | 182400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20241210 | 182300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20241210 | 182200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 33 | 20241210 | 182100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20241210 | 182000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20241210 | 181900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20241210 | 181800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20241210 | 181700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20241210 | 181600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20241210 | 181500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20241210 | 181400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20241210 | 181300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20241210 | 181200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20241210 | 181100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20241210 | 181000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20241210 | 180900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20241210 | 180800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20241210 | 180700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20241210 | 180600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20241210 | 180500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20241210 | 180400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20241210 | 180300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20241210 | 180200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20241210 | 180100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20241210 | 180000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20241210 | 175900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20241210 | 175800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20241210 | 175700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20241210 | 175600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20241210 | 175500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20241210 | 175400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20241210 | 175300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20241210 | 175200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 63 | 20241210 | 175100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20241210 | 175000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20241210 | 174900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20241210 | 174800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20241210 | 174700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20241210 | 174600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20241210 | 174500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20241210 | 174400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20241210 | 174300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20241210 | 174200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20241210 | 174100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20241210 | 174000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20241210 | 173900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20241210 | 173800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20241210 | 173700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20241210 | 173600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20241210 | 173500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20241210 | 173400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20241210 | 173300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20241210 | 173200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20241210 | 173100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20241210 | 173000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20241210 | 172900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20241210 | 172800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20241210 | 172700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20241210 | 172600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20241210 | 172500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20241210 | 172400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20241210 | 172300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20241210 | 172200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 93 | 20241210 | 172100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20241210 | 172000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20241210 | 171900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20241210 | 171800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20241210 | 171700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20241210 | 171600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20241210 | 171500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20241210 | 171400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20241210 | 171300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20241210 | 171200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20241210 | 171100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20241210 | 171000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20241210 | 170900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20241210 | 170800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20241210 | 170700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20241210 | 170600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20241210 | 170500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20241210 | 170400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20241210 | 170300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20241210 | 170200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20241210 | 170100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20241210 | 170000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20241210 | 165900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20241210 | 165800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20241210 | 165700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20241210 | 165600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20241210 | 165500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20241210 | 165400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20241210 | 165300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20241210 | 165200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 123 | 20241210 | 165100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20241210 | 165000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20241210 | 164900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20241210 | 164800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20241210 | 164700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20241210 | 164600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20241210 | 164500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20241210 | 164400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20241210 | 164300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20241210 | 164200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20241210 | 164100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20241210 | 164000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20241210 | 163900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20241210 | 163800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20241210 | 163700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20241210 | 163600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20241210 | 163500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20241210 | 163400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20241210 | 163300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20241210 | 163200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20241210 | 163100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20241210 | 163000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20241210 | 162900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20241210 | 162800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20241210 | 162700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20241210 | 162600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20241210 | 162500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20241210 | 162400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20241210 | 162300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20241210 | 162200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 153 | 20241210 | 162100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20241210 | 162000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20241210 | 161900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20241210 | 161800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20241210 | 161700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20241210 | 161600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20241210 | 161500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20241210 | 161400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20241210 | 161300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20241210 | 161200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20241210 | 161100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20241210 | 161000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20241210 | 160900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20241210 | 160800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20241210 | 160700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20241210 | 160600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20241210 | 160500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20241210 | 160400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20241210 | 160300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20241210 | 160200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20241210 | 160100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20241210 | 160000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20241210 | 155900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20241210 | 155800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20241210 | 155700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20241210 | 155600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20241210 | 155500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20241210 | 155400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20241210 | 155300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20241210 | 155200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 183 | 20241210 | 155100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20241210 | 155000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20241210 | 154900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20241210 | 154800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20241210 | 154700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20241210 | 154600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20241210 | 154500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20241210 | 154400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20241210 | 154300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20241210 | 154200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20241210 | 154100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20241210 | 154000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20241210 | 153900 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20241210 | 153800 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20241210 | 153700 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20241210 | 153600 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20241210 | 153500 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20241210 | 153400 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20241210 | 153300 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20241210 | 153200 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20241210 | 153100 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20241210 | 153000 | 6149472050 | 29500 | 29500 | 29500 | 29500 | 5671 |
| 205 | 20241210 | 152900 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20241210 | 152800 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20241210 | 152700 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20241210 | 152600 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20241210 | 152500 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20241210 | 152400 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20241210 | 152300 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20241210 | 152200 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 213 | 20241210 | 152100 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20241210 | 152000 | 5982177550 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20241210 | 151900 | 5982177550 | 29550 | 29550 | 29550 | 29500 | 179 |
| 216 | 20241210 | 151800 | 5976888150 | 29550 | 29550 | 29550 | 29500 | 275 |
| 217 | 20241210 | 151700 | 5968762200 | 29550 | 29550 | 29600 | 29500 | 168 |
| 218 | 20241210 | 151600 | 5963799200 | 29500 | 29500 | 29550 | 29500 | 124 |
| 219 | 20241210 | 151500 | 5960140150 | 29550 | 29550 | 29550 | 29500 | 983 |
| 220 | 20241210 | 151400 | 5931118450 | 29500 | 29550 | 29550 | 29500 | 103 |
| 221 | 20241210 | 151300 | 5928079900 | 29550 | 29550 | 29550 | 29550 | 23 |
| 222 | 20241210 | 151200 | 5927400250 | 29550 | 29500 | 29550 | 29500 | 182 |
| 223 | 20241210 | 151100 | 5922031200 | 29500 | 29450 | 29550 | 29450 | 378 |
| 224 | 20241210 | 151000 | 5910890200 | 29400 | 29450 | 29450 | 29400 | 209 |
| 225 | 20241210 | 150900 | 5904737900 | 29400 | 29450 | 29450 | 29400 | 7 |
| 226 | 20241210 | 150800 | 5904531850 | 29400 | 29400 | 29400 | 29400 | 198 |
| 227 | 20241210 | 150700 | 5898710650 | 29350 | 29500 | 29500 | 29350 | 3299 |
| 228 | 20241210 | 150600 | 5801690650 | 29400 | 29450 | 29500 | 29350 | 2018 |
| 229 | 20241210 | 150500 | 5742340100 | 29450 | 29450 | 29450 | 29400 | 1210 |
| 230 | 20241210 | 150400 | 5706750100 | 29400 | 29500 | 29500 | 29400 | 1019 |
| 231 | 20241210 | 150300 | 5676783850 | 29450 | 29350 | 29450 | 29350 | 1606 |
| 232 | 20241210 | 150200 | 5629557300 | 29350 | 29400 | 29400 | 29350 | 402 |
| 233 | 20241210 | 150100 | 5617758550 | 29400 | 29250 | 29400 | 29200 | 450 |
| 234 | 20241210 | 150000 | 5604535300 | 29200 | 29400 | 29450 | 29200 | 2147 |
| 235 | 20241210 | 145900 | 5541707700 | 29450 | 29450 | 29450 | 29300 | 1011 |
| 236 | 20241210 | 145800 | 5512070500 | 29450 | 29400 | 29450 | 29400 | 33 |
| 237 | 20241210 | 145700 | 5511098700 | 29350 | 29450 | 29500 | 29350 | 1097 |
| 238 | 20241210 | 145600 | 5478885400 | 29450 | 29350 | 29450 | 29350 | 501 |
| 239 | 20241210 | 145500 | 5464137050 | 29350 | 29450 | 29450 | 29350 | 1008 |
| 240 | 20241210 | 145400 | 5434550000 | 29350 | 29350 | 29350 | 29300 | 336 |
| 241 | 20241210 | 145300 | 5424700900 | 29350 | 29350 | 29350 | 29350 | 56 |
| 242 | 20241210 | 145200 | 5423057300 | 29350 | 29450 | 29500 | 29350 | 2126 |
| 243 | 20241210 | 145100 | 5360595400 | 29500 | 29400 | 29500 | 29350 | 5100 |
| 244 | 20241210 | 145000 | 5210882250 | 29450 | 29500 | 29550 | 29400 | 2389 |
| 245 | 20241210 | 144900 | 5140543250 | 29450 | 29450 | 29500 | 29450 | 112 |
| 246 | 20241210 | 144800 | 5137241300 | 29450 | 29550 | 29550 | 29400 | 1137 |
| 247 | 20241210 | 144700 | 5103783500 | 29550 | 29450 | 29550 | 29450 | 87 |
| 248 | 20241210 | 144600 | 5101220000 | 29450 | 29450 | 29450 | 29400 | 73 |
| 249 | 20241210 | 144500 | 5099073150 | 29400 | 29500 | 29500 | 29350 | 2577 |
| 250 | 20241210 | 144400 | 5023170450 | 29500 | 29550 | 29550 | 29400 | 1183 |
| 251 | 20241210 | 144300 | 4988371850 | 29450 | 29550 | 29550 | 29450 | 1003 |
| 252 | 20241210 | 144200 | 4958833250 | 29400 | 29550 | 29550 | 29400 | 2010 |
| 253 | 20241210 | 144100 | 4899714500 | 29600 | 29500 | 29600 | 29450 | 6072 |
| 254 | 20241210 | 144000 | 4720879850 | 29550 | 29500 | 29600 | 29400 | 3377 |
| 255 | 20241210 | 143900 | 4621427950 | 29600 | 29550 | 29650 | 29500 | 4154 |
| 256 | 20241210 | 143800 | 4498752700 | 29600 | 29550 | 29650 | 29500 | 1746 |
| 257 | 20241210 | 143700 | 4447139200 | 29500 | 29650 | 29650 | 29500 | 2001 |
| 258 | 20241210 | 143600 | 4388061000 | 29650 | 29650 | 29650 | 29650 | 1 |
| 259 | 20241210 | 143500 | 4388031350 | 29600 | 29600 | 29600 | 29600 | 46 |
| 260 | 20241210 | 143400 | 4386669750 | 29550 | 29600 | 29600 | 29550 | 24 |
| 261 | 20241210 | 143300 | 4385960400 | 29600 | 29600 | 29600 | 29600 | 166 |
| 262 | 20241210 | 143200 | 4381046800 | 29600 | 29650 | 29650 | 29600 | 11 |
| 263 | 20241210 | 143100 | 4380721150 | 29650 | 29650 | 29650 | 29650 | 1 |
| 264 | 20241210 | 143000 | 4380691500 | 29600 | 29600 | 29600 | 29550 | 45 |
| 265 | 20241210 | 142900 | 4379361650 | 29600 | 29700 | 29750 | 29600 | 210 |
| 266 | 20241210 | 142800 | 4373131700 | 29650 | 29650 | 29650 | 29650 | 136 |
| 267 | 20241210 | 142700 | 4369099300 | 29650 | 29650 | 29650 | 29650 | 92 |
| 268 | 20241210 | 142600 | 4366371500 | 29650 | 29600 | 29650 | 29600 | 6 |
| 269 | 20241210 | 142500 | 4366193850 | 29600 | 29650 | 29700 | 29500 | 2102 |
| 270 | 20241210 | 142400 | 4304114650 | 29650 | 29750 | 29800 | 29650 | 142 |
| 271 | 20241210 | 142300 | 4299894700 | 29750 | 29650 | 29750 | 29650 | 3 |
| 272 | 20241210 | 142200 | 4299805600 | 29650 | 29750 | 29750 | 29650 | 1164 |
| 273 | 20241210 | 142100 | 4265284950 | 29750 | 29700 | 29750 | 29700 | 70 |
| 274 | 20241210 | 142000 | 4263203950 | 29750 | 29800 | 29800 | 29700 | 1053 |
| 275 | 20241210 | 141900 | 4231924300 | 29750 | 29750 | 29950 | 29750 | 668 |
| 276 | 20241210 | 141800 | 4212026600 | 29750 | 29800 | 29800 | 29750 | 2931 |
| 277 | 20241210 | 141700 | 4124775350 | 29900 | 29900 | 29950 | 29900 | 755 |
| 278 | 20241210 | 141600 | 4102178850 | 29900 | 29850 | 29900 | 29800 | 1141 |
| 279 | 20241210 | 141500 | 4068163600 | 29900 | 29950 | 29950 | 29850 | 173 |
| 280 | 20241210 | 141400 | 4062990900 | 29900 | 29800 | 29950 | 29800 | 13 |
| 281 | 20241210 | 141300 | 4062602200 | 29800 | 29900 | 29900 | 29800 | 2105 |
| 282 | 20241210 | 141200 | 3999852150 | 29900 | 29850 | 29900 | 29800 | 1214 |
| 283 | 20241210 | 141100 | 3963607950 | 29850 | 29800 | 29850 | 29800 | 1406 |
| 284 | 20241210 | 141000 | 3921700400 | 29850 | 29850 | 29850 | 29850 | 3 |
| 285 | 20241210 | 140900 | 3921610850 | 29900 | 29900 | 29900 | 29900 | 1 |
| 286 | 20241210 | 140800 | 3921580950 | 29850 | 29900 | 29950 | 29850 | 83 |
| 287 | 20241210 | 140700 | 3919100400 | 29800 | 29950 | 29950 | 29800 | 5208 |
| 288 | 20241210 | 140600 | 3763754000 | 29950 | 29950 | 29950 | 29950 | 44 |
| 289 | 20241210 | 140500 | 3762436200 | 29950 | 29950 | 29950 | 29950 | 25 |
| 290 | 20241210 | 140400 | 3761687450 | 29950 | 29950 | 30000 | 29950 | 354 |
| 291 | 20241210 | 140300 | 3751085100 | 29950 | 29950 | 29950 | 29950 | 4 |
| 292 | 20241210 | 140200 | 3750965300 | 29950 | 30000 | 30000 | 29950 | 95 |
| 293 | 20241210 | 140100 | 3748116900 | 30000 | 29950 | 30000 | 29950 | 88 |
| 294 | 20241210 | 140000 | 3745478600 | 30000 | 29950 | 30000 | 29950 | 11 |
| 295 | 20241210 | 135900 | 3745148650 | 30000 | 30000 | 30000 | 29950 | 203 |
| 296 | 20241210 | 135800 | 3739068700 | 29950 | 29950 | 29950 | 29950 | 11 |
| 297 | 20241210 | 135700 | 3738739250 | 29950 | 29950 | 29950 | 29950 | 18 |
| 298 | 20241210 | 135600 | 3738200150 | 29950 | 30000 | 30000 | 29950 | 16 |
| 299 | 20241210 | 135500 | 3737720200 | 29950 | 29950 | 29950 | 29950 | 30 |
| 300 | 20241210 | 135400 | 3736821700 | 29950 | 30000 | 30000 | 29950 | 292 |
| 301 | 20241210 | 135300 | 3728063400 | 30000 | 29950 | 30000 | 29950 | 891 |
| 302 | 20241210 | 135200 | 3701350150 | 29950 | 29950 | 29950 | 29900 | 44 |
| 303 | 20241210 | 135100 | 3700032550 | 29950 | 29900 | 29950 | 29850 | 405 |
| 304 | 20241210 | 135000 | 3687923750 | 29900 | 29900 | 29900 | 29900 | 20 |
| 305 | 20241210 | 134900 | 3687325750 | 29900 | 29900 | 29900 | 29850 | 3 |
| 306 | 20241210 | 134800 | 3687236100 | 29900 | 29850 | 29900 | 29850 | 12 |
| 307 | 20241210 | 134700 | 3686877400 | 29900 | 29900 | 29900 | 29900 | 79 |
| 308 | 20241210 | 134600 | 3684515300 | 29900 | 29900 | 29900 | 29900 | 2 |
| 309 | 20241210 | 134500 | 3684455500 | 29850 | 29850 | 29850 | 29850 | 1 |
| 310 | 20241210 | 134400 | 3684425650 | 29850 | 29850 | 29850 | 29850 | 367 |
| 311 | 20241210 | 134300 | 3673470700 | 29900 | 29900 | 29900 | 29900 | 22 |
| 312 | 20241210 | 134200 | 3672812900 | 29850 | 29850 | 29850 | 29850 | 2 |
| 313 | 20241210 | 134100 | 3672753200 | 29850 | 29900 | 29950 | 29850 | 73 |
| 314 | 20241210 | 134000 | 3670571950 | 29950 | 29950 | 29950 | 29950 | 9 |
| 315 | 20241210 | 133900 | 3670302400 | 29850 | 29950 | 29950 | 29850 | 79 |
| 316 | 20241210 | 133800 | 3667941950 | 29900 | 29900 | 29950 | 29900 | 291 |
| 317 | 20241210 | 133700 | 3659241000 | 29900 | 29900 | 29900 | 29900 | 28 |
| 318 | 20241210 | 133600 | 3658403800 | 29900 | 29850 | 29900 | 29850 | 24 |
| 319 | 20241210 | 133500 | 3657686350 | 29850 | 29850 | 29850 | 29850 | 50 |
| 320 | 20241210 | 133400 | 3656193850 | 29900 | 29900 | 29900 | 29900 | 178 |
| 321 | 20241210 | 133300 | 3650871650 | 29900 | 29900 | 29900 | 29900 | 135 |
| 322 | 20241210 | 133200 | 3646835150 | 29850 | 29900 | 29900 | 29850 | 213 |
| 323 | 20241210 | 133100 | 3640477050 | 29850 | 29850 | 29900 | 29850 | 32 |
| 324 | 20241210 | 133000 | 3639521800 | 29900 | 29850 | 29900 | 29850 | 105 |
| 325 | 20241210 | 132900 | 3636387300 | 29850 | 29850 | 29850 | 29850 | 100 |
| 326 | 20241210 | 132800 | 3633402300 | 29900 | 29900 | 29900 | 29900 | 15 |
| 327 | 20241210 | 132700 | 3632953800 | 29850 | 29850 | 29850 | 29850 | 8 |
| 328 | 20241210 | 132600 | 3632715000 | 29850 | 29900 | 29900 | 29850 | 203 |
| 329 | 20241210 | 132500 | 3626655400 | 29900 | 29850 | 29900 | 29850 | 2 |
| 330 | 20241210 | 132400 | 3626595650 | 29900 | 29900 | 29900 | 29900 | 118 |
| 331 | 20241210 | 132300 | 3623067450 | 29950 | 29900 | 29950 | 29900 | 9 |
| 332 | 20241210 | 132200 | 3622798300 | 29900 | 29950 | 29950 | 29900 | 183 |
| 333 | 20241210 | 132100 | 3617323100 | 29950 | 29950 | 29950 | 29950 | 2 |
| 334 | 20241210 | 132000 | 3617263200 | 29800 | 29800 | 29800 | 29800 | 214 |
| 335 | 20241210 | 131900 | 3610886000 | 29800 | 29900 | 29950 | 29800 | 86 |
| 336 | 20241210 | 131800 | 3608313700 | 29850 | 29850 | 29850 | 29800 | 13 |
| 337 | 20241210 | 131700 | 3607925800 | 29850 | 29850 | 29900 | 29850 | 58 |
| 338 | 20241210 | 131600 | 3606194350 | 29900 | 29900 | 29900 | 29900 | 21 |
| 339 | 20241210 | 131500 | 3605566450 | 29900 | 29900 | 29900 | 29900 | 20 |
| 340 | 20241210 | 131400 | 3604968450 | 29800 | 29800 | 29800 | 29800 | 0 |
| 341 | 20241210 | 131300 | 3604968450 | 29800 | 29800 | 29900 | 29800 | 284 |
| 342 | 20241210 | 131200 | 3596504150 | 29900 | 29900 | 29900 | 29900 | 344 |
| 343 | 20241210 | 131100 | 3586218550 | 29850 | 29900 | 29900 | 29850 | 4 |
| 344 | 20241210 | 131000 | 3586099000 | 29900 | 29900 | 29900 | 29900 | 1113 |
| 345 | 20241210 | 130900 | 3552820300 | 29800 | 29800 | 29800 | 29800 | 1 |
| 346 | 20241210 | 130800 | 3552790500 | 29900 | 29850 | 29900 | 29850 | 459 |
| 347 | 20241210 | 130700 | 3539088650 | 29900 | 29900 | 29900 | 29900 | 0 |
| 348 | 20241210 | 130600 | 3539088650 | 29900 | 29900 | 29900 | 29900 | 1 |
| 349 | 20241210 | 130500 | 3539058750 | 29900 | 29900 | 29900 | 29900 | 21 |
| 350 | 20241210 | 130400 | 3538430850 | 29900 | 29850 | 29900 | 29850 | 83 |
| 351 | 20241210 | 130300 | 3535949200 | 29950 | 29900 | 29950 | 29900 | 44 |
| 352 | 20241210 | 130200 | 3534633550 | 29900 | 29850 | 29950 | 29850 | 322 |
| 353 | 20241210 | 130100 | 3525005650 | 29900 | 29900 | 29900 | 29900 | 20 |
| 354 | 20241210 | 130000 | 3524407650 | 29900 | 29850 | 29900 | 29850 | 78 |
| 355 | 20241210 | 125900 | 3522078350 | 29850 | 29850 | 29850 | 29850 | 4 |
| 356 | 20241210 | 125800 | 3521958950 | 29900 | 29950 | 29950 | 29900 | 52 |
| 357 | 20241210 | 125700 | 3520403950 | 29950 | 29900 | 29950 | 29850 | 734 |
| 358 | 20241210 | 125600 | 3498451850 | 29900 | 29950 | 29950 | 29900 | 19 |
| 359 | 20241210 | 125500 | 3497882850 | 29900 | 29900 | 29900 | 29900 | 461 |
| 360 | 20241210 | 125400 | 3484098950 | 29900 | 29850 | 29900 | 29850 | 172 |
| 361 | 20241210 | 125300 | 3478959500 | 29850 | 29850 | 29850 | 29850 | 8 |
| 362 | 20241210 | 125200 | 3478720700 | 29850 | 29850 | 29850 | 29850 | 78 |
| 363 | 20241210 | 125100 | 3476392400 | 29850 | 29900 | 29900 | 29750 | 327 |
| 364 | 20241210 | 125000 | 3466656950 | 29900 | 29900 | 29900 | 29900 | 4 |
| 365 | 20241210 | 124900 | 3466537350 | 29900 | 29800 | 29900 | 29800 | 177 |
| 366 | 20241210 | 124800 | 3461251400 | 29850 | 29850 | 29850 | 29800 | 51 |
| 367 | 20241210 | 124700 | 3459729900 | 29850 | 29850 | 29850 | 29850 | 10 |
| 368 | 20241210 | 124600 | 3459431400 | 29850 | 29850 | 29850 | 29800 | 159 |
| 369 | 20241210 | 124500 | 3454690300 | 29850 | 29850 | 29850 | 29850 | 24 |
| 370 | 20241210 | 124400 | 3453973900 | 29850 | 29850 | 29850 | 29850 | 8 |
| 371 | 20241210 | 124300 | 3453735100 | 29850 | 29850 | 29850 | 29850 | 5 |
| 372 | 20241210 | 124200 | 3453585850 | 29800 | 29800 | 29800 | 29800 | 39 |
| 373 | 20241210 | 124100 | 3452423650 | 29750 | 29800 | 29800 | 29750 | 67 |
| 374 | 20241210 | 124000 | 3450430150 | 29800 | 29750 | 29800 | 29750 | 1296 |
| 375 | 20241210 | 123900 | 3411873750 | 29750 | 29750 | 29750 | 29750 | 0 |
| 376 | 20241210 | 123800 | 3411873750 | 29750 | 29700 | 29750 | 29700 | 19 |
| 377 | 20241210 | 123700 | 3411309400 | 29700 | 29750 | 29750 | 29700 | 65 |
| 378 | 20241210 | 123600 | 3409375750 | 29750 | 29750 | 29750 | 29750 | 82 |
| 379 | 20241210 | 123500 | 3406936250 | 29750 | 29750 | 29750 | 29700 | 13 |
| 380 | 20241210 | 123400 | 3406550050 | 29700 | 29600 | 29700 | 29600 | 254 |
| 381 | 20241210 | 123300 | 3399025450 | 29750 | 29600 | 29750 | 29600 | 14 |
| 382 | 20241210 | 123200 | 3398610450 | 29650 | 29700 | 29700 | 29650 | 28 |
| 383 | 20241210 | 123100 | 3397779700 | 29700 | 29700 | 29700 | 29700 | 17 |
| 384 | 20241210 | 123000 | 3397274800 | 29750 | 29700 | 29750 | 29700 | 24 |
| 385 | 20241210 | 122900 | 3396561800 | 29750 | 29650 | 29750 | 29650 | 1036 |
| 386 | 20241210 | 122800 | 3365815350 | 29700 | 29700 | 29700 | 29700 | 1 |
| 387 | 20241210 | 122700 | 3365785650 | 29650 | 29700 | 29700 | 29650 | 49 |
| 388 | 20241210 | 122600 | 3364332550 | 29700 | 29650 | 29700 | 29650 | 37 |
| 389 | 20241210 | 122500 | 3363235400 | 29700 | 29650 | 29700 | 29650 | 7 |
| 390 | 20241210 | 122400 | 3363027800 | 29700 | 29650 | 29700 | 29650 | 492 |
| 391 | 20241210 | 122300 | 3348415450 | 29650 | 29650 | 29700 | 29650 | 253 |
| 392 | 20241210 | 122200 | 3340913450 | 29700 | 29700 | 29700 | 29650 | 3 |
| 393 | 20241210 | 122100 | 3340824400 | 29650 | 29650 | 29650 | 29650 | 199 |
| 394 | 20241210 | 122000 | 3334924050 | 29700 | 29650 | 29700 | 29650 | 31 |
| 395 | 20241210 | 121900 | 3334004850 | 29650 | 29650 | 29650 | 29650 | 408 |
| 396 | 20241210 | 121800 | 3321907650 | 29700 | 29700 | 29700 | 29650 | 89 |
| 397 | 20241210 | 121700 | 3319264650 | 29650 | 29650 | 29650 | 29650 | 40 |
| 398 | 20241210 | 121600 | 3318078650 | 29650 | 29700 | 29700 | 29650 | 6 |
| 399 | 20241210 | 121500 | 3317900650 | 29700 | 29650 | 29700 | 29650 | 51 |
| 400 | 20241210 | 121400 | 3316388450 | 29650 | 29650 | 29650 | 29650 | 2 |
| 401 | 20241210 | 121300 | 3316329150 | 29700 | 29650 | 29700 | 29650 | 201 |
| 402 | 20241210 | 121200 | 3310369350 | 29700 | 29750 | 29750 | 29650 | 793 |
| 403 | 20241210 | 121100 | 3286832900 | 29750 | 29700 | 29750 | 29700 | 4 |
| 404 | 20241210 | 121000 | 3286714050 | 29750 | 29700 | 29750 | 29700 | 9 |
| 405 | 20241210 | 120900 | 3286446700 | 29750 | 29700 | 29750 | 29650 | 564 |
| 406 | 20241210 | 120800 | 3269690250 | 29700 | 29700 | 29700 | 29700 | 61 |
| 407 | 20241210 | 120700 | 3267878550 | 29700 | 29650 | 29800 | 29650 | 193 |
| 408 | 20241210 | 120600 | 3262149950 | 29700 | 29750 | 29800 | 29700 | 181 |
| 409 | 20241210 | 120500 | 3256764950 | 29800 | 29700 | 29800 | 29650 | 51 |
| 410 | 20241210 | 120400 | 3255252450 | 29650 | 29700 | 29700 | 29650 | 11 |
| 411 | 20241210 | 120300 | 3254926250 | 29650 | 29700 | 29800 | 29650 | 333 |
| 412 | 20241210 | 120200 | 3245051850 | 29800 | 29650 | 29800 | 29650 | 75 |
| 413 | 20241210 | 120100 | 3242826300 | 29650 | 29700 | 29750 | 29650 | 201 |
| 414 | 20241210 | 120000 | 3236866350 | 29800 | 29800 | 29850 | 29650 | 372 |
| 415 | 20241210 | 115900 | 3225802750 | 29800 | 29800 | 29800 | 29800 | 39 |
| 416 | 20241210 | 115800 | 3224640550 | 29800 | 29750 | 29850 | 29750 | 297 |
| 417 | 20241210 | 115700 | 3215789250 | 29700 | 29700 | 29750 | 29700 | 103 |
| 418 | 20241210 | 115600 | 3212730100 | 29700 | 29800 | 29800 | 29700 | 893 |
| 419 | 20241210 | 115500 | 3186193600 | 29750 | 29750 | 29800 | 29750 | 3 |
| 420 | 20241210 | 115400 | 3186104300 | 29750 | 29800 | 29800 | 29750 | 55 |
| 421 | 20241210 | 115300 | 3184465500 | 29800 | 29800 | 29800 | 29800 | 2 |
| 422 | 20241210 | 115200 | 3184405900 | 29800 | 29850 | 29850 | 29800 | 384 |
| 423 | 20241210 | 115100 | 3172962650 | 29800 | 29900 | 29900 | 29800 | 17 |
| 424 | 20241210 | 115000 | 3172455650 | 29900 | 29850 | 29900 | 29850 | 73 |
| 425 | 20241210 | 114900 | 3170276550 | 29900 | 29850 | 29900 | 29850 | 2 |
| 426 | 20241210 | 114800 | 3170216800 | 29850 | 29900 | 29900 | 29850 | 688 |
| 427 | 20241210 | 114700 | 3149679900 | 29900 | 29900 | 29900 | 29850 | 21 |
| 428 | 20241210 | 114600 | 3149052300 | 29850 | 29900 | 29950 | 29850 | 1243 |
| 429 | 20241210 | 114500 | 3111890800 | 29900 | 29900 | 29950 | 29900 | 45 |
| 430 | 20241210 | 114400 | 3110545250 | 29800 | 29900 | 29900 | 29800 | 291 |
| 431 | 20241210 | 114300 | 3101859750 | 29950 | 29950 | 29950 | 29950 | 119 |
| 432 | 20241210 | 114200 | 3098295700 | 29950 | 30000 | 30000 | 29950 | 256 |
| 433 | 20241210 | 114100 | 3090625500 | 29950 | 29950 | 30000 | 29950 | 75 |
| 434 | 20241210 | 114000 | 3088378500 | 30000 | 29950 | 30000 | 29950 | 3 |
| 435 | 20241210 | 113900 | 3088288550 | 29950 | 29950 | 29950 | 29950 | 15 |
| 436 | 20241210 | 113800 | 3087839300 | 30000 | 30000 | 30000 | 29950 | 18 |
| 437 | 20241210 | 113700 | 3087299550 | 30000 | 29950 | 30000 | 29950 | 483 |
| 438 | 20241210 | 113600 | 3072816750 | 29950 | 29900 | 29950 | 29900 | 224 |
| 439 | 20241210 | 113500 | 3066114600 | 29950 | 29900 | 29950 | 29900 | 3538 |
| 440 | 20241210 | 113400 | 2960327350 | 29900 | 29900 | 29900 | 29850 | 385 |
| 441 | 20241210 | 113300 | 2948816000 | 29900 | 29950 | 29950 | 29850 | 55 |
| 442 | 20241210 | 113200 | 2947171200 | 29950 | 29800 | 29950 | 29800 | 421 |
| 443 | 20241210 | 113100 | 2934598250 | 29900 | 29800 | 29900 | 29800 | 56 |
| 444 | 20241210 | 113000 | 2932928100 | 29800 | 29900 | 29900 | 29800 | 104 |
| 445 | 20241210 | 112900 | 2929821550 | 29950 | 29950 | 29950 | 29950 | 149 |
| 446 | 20241210 | 112800 | 2925359000 | 29950 | 29950 | 29950 | 29950 | 66 |
| 447 | 20241210 | 112700 | 2923382300 | 29950 | 29950 | 29950 | 29950 | 48 |
| 448 | 20241210 | 112600 | 2921944700 | 29900 | 29950 | 29950 | 29900 | 45 |
| 449 | 20241210 | 112500 | 2920599100 | 29950 | 29950 | 29950 | 29800 | 135 |
| 450 | 20241210 | 112400 | 2916571350 | 29950 | 29900 | 29950 | 29900 | 331 |
| 451 | 20241210 | 112300 | 2906661300 | 29900 | 29900 | 29900 | 29900 | 261 |
| 452 | 20241210 | 112200 | 2898857400 | 29900 | 29850 | 29900 | 29800 | 74 |
| 453 | 20241210 | 112100 | 2896648600 | 29900 | 29850 | 29900 | 29850 | 670 |
| 454 | 20241210 | 112000 | 2876619000 | 29850 | 29850 | 29850 | 29800 | 120 |
| 455 | 20241210 | 111900 | 2873038500 | 29800 | 29800 | 29800 | 29800 | 3 |
| 456 | 20241210 | 111800 | 2872949100 | 29800 | 29850 | 29850 | 29750 | 57 |
| 457 | 20241210 | 111700 | 2871248950 | 29800 | 29800 | 29800 | 29750 | 159 |
| 458 | 20241210 | 111600 | 2866515800 | 29800 | 29800 | 29800 | 29800 | 55 |
| 459 | 20241210 | 111500 | 2864876800 | 29800 | 29750 | 29800 | 29750 | 1609 |
| 460 | 20241210 | 111400 | 2817007550 | 29700 | 29750 | 29750 | 29700 | 112 |
| 461 | 20241210 | 111300 | 2813681050 | 29750 | 29750 | 29800 | 29700 | 26 |
| 462 | 20241210 | 111200 | 2812907750 | 29800 | 29800 | 29800 | 29800 | 10 |
| 463 | 20241210 | 111100 | 2812609750 | 29800 | 29850 | 29850 | 29800 | 154 |
| 464 | 20241210 | 111000 | 2808020450 | 29850 | 29900 | 29950 | 29850 | 93 |
| 465 | 20241210 | 110900 | 2805240700 | 29900 | 29850 | 29900 | 29850 | 119 |
| 466 | 20241210 | 110800 | 2801687400 | 29900 | 29950 | 29950 | 29900 | 417 |
| 467 | 20241210 | 110700 | 2789212500 | 29950 | 29950 | 30000 | 29950 | 286 |
| 468 | 20241210 | 110600 | 2780646600 | 30000 | 29950 | 30000 | 29900 | 696 |
| 469 | 20241210 | 110500 | 2759790050 | 29950 | 29900 | 30000 | 29900 | 205 |
| 470 | 20241210 | 110400 | 2753651750 | 29950 | 30000 | 30000 | 29900 | 339 |
| 471 | 20241210 | 110300 | 2743484150 | 30000 | 30000 | 30200 | 30000 | 1397 |
| 472 | 20241210 | 110200 | 2701461450 | 30050 | 29750 | 30150 | 29750 | 10938 |
| 473 | 20241210 | 110100 | 2373840050 | 29800 | 29550 | 29800 | 29550 | 3357 |
| 474 | 20241210 | 110000 | 2274304700 | 29500 | 29500 | 29500 | 29500 | 392 |
| 475 | 20241210 | 105900 | 2262740700 | 29500 | 29500 | 29500 | 29450 | 13 |
| 476 | 20241210 | 105800 | 2262357300 | 29450 | 29450 | 29500 | 29450 | 43 |
| 477 | 20241210 | 105700 | 2261090900 | 29450 | 29450 | 29550 | 29450 | 321 |
| 478 | 20241210 | 105600 | 2251616100 | 29450 | 29500 | 29500 | 29450 | 26 |
| 479 | 20241210 | 105500 | 2250850150 | 29500 | 29500 | 29550 | 29450 | 241 |
| 480 | 20241210 | 105400 | 2243739550 | 29450 | 29550 | 29550 | 29450 | 174 |
| 481 | 20241210 | 105300 | 2238601050 | 29600 | 29600 | 29600 | 29600 | 4 |
| 482 | 20241210 | 105200 | 2238482650 | 29600 | 29450 | 29600 | 29450 | 376 |
| 483 | 20241210 | 105100 | 2227409150 | 29450 | 29450 | 29450 | 29450 | 11 |
| 484 | 20241210 | 105000 | 2227085200 | 29600 | 29450 | 29600 | 29450 | 152 |
| 485 | 20241210 | 104900 | 2222601800 | 29400 | 29500 | 29500 | 29400 | 1460 |
| 486 | 20241210 | 104800 | 2179549350 | 29500 | 29500 | 29500 | 29500 | 18 |
| 487 | 20241210 | 104700 | 2179018350 | 29500 | 29500 | 29600 | 29500 | 63 |
| 488 | 20241210 | 104600 | 2177159750 | 29550 | 29550 | 29550 | 29550 | 635 |
| 489 | 20241210 | 104500 | 2158395500 | 29600 | 29600 | 29600 | 29550 | 145 |
| 490 | 20241210 | 104400 | 2154104350 | 29600 | 29600 | 29600 | 29550 | 33 |
| 491 | 20241210 | 104300 | 2153129000 | 29550 | 29600 | 29600 | 29550 | 54 |
| 492 | 20241210 | 104200 | 2151531800 | 29600 | 29550 | 29600 | 29550 | 768 |
| 493 | 20241210 | 104100 | 2128817300 | 29500 | 29500 | 29500 | 29500 | 38 |
| 494 | 20241210 | 104000 | 2127696300 | 29500 | 29550 | 29550 | 29500 | 237 |
| 495 | 20241210 | 103900 | 2120700450 | 29600 | 29600 | 29600 | 29600 | 51 |
| 496 | 20241210 | 103800 | 2119190850 | 29550 | 29550 | 29550 | 29550 | 50 |
| 497 | 20241210 | 103700 | 2117713350 | 29650 | 29650 | 29650 | 29600 | 105 |
| 498 | 20241210 | 103600 | 2114601100 | 29700 | 29500 | 29750 | 29500 | 399 |
| 499 | 20241210 | 103500 | 2102767250 | 29500 | 29600 | 29650 | 29500 | 510 |
| 500 | 20241210 | 103400 | 2087687300 | 29650 | 29600 | 29650 | 29600 | 208 |
| 501 | 20241210 | 103300 | 2081522750 | 29600 | 29600 | 29650 | 29500 | 1144 |
| 502 | 20241210 | 103200 | 2047669400 | 29600 | 29650 | 29650 | 29600 | 186 |
| 503 | 20241210 | 103100 | 2042163750 | 29600 | 29600 | 29600 | 29600 | 476 |
| 504 | 20241210 | 103000 | 2028074150 | 29600 | 29700 | 29700 | 29600 | 94 |
| 505 | 20241210 | 102900 | 2025283300 | 29700 | 29650 | 29750 | 29650 | 960 |
| 506 | 20241210 | 102800 | 1996778150 | 29700 | 29700 | 29750 | 29700 | 503 |
| 507 | 20241210 | 102700 | 1981829050 | 29700 | 29600 | 29700 | 29600 | 459 |
| 508 | 20241210 | 102600 | 1968210850 | 29650 | 29600 | 29650 | 29600 | 507 |
| 509 | 20241210 | 102500 | 1953191050 | 29600 | 29600 | 29650 | 29600 | 476 |
| 510 | 20241210 | 102400 | 1939091400 | 29600 | 29600 | 29650 | 29550 | 372 |
| 511 | 20241210 | 102300 | 1928080200 | 29550 | 29550 | 29550 | 29550 | 17 |
| 512 | 20241210 | 102200 | 1927577850 | 29550 | 29550 | 29600 | 29550 | 87 |
| 513 | 20241210 | 102100 | 1925006800 | 29550 | 29550 | 29600 | 29550 | 82 |
| 514 | 20241210 | 102000 | 1922583650 | 29550 | 29450 | 29550 | 29400 | 976 |
| 515 | 20241210 | 101900 | 1893798550 | 29450 | 29450 | 29450 | 29400 | 105 |
| 516 | 20241210 | 101800 | 1890707300 | 29400 | 29400 | 29450 | 29400 | 33 |
| 517 | 20241210 | 101700 | 1889737000 | 29400 | 29400 | 29400 | 29400 | 21 |
| 518 | 20241210 | 101600 | 1889119600 | 29450 | 29500 | 29500 | 29450 | 649 |
| 519 | 20241210 | 101500 | 1870006050 | 29450 | 29450 | 29550 | 29450 | 214 |
| 520 | 20241210 | 101400 | 1863699100 | 29500 | 29500 | 29550 | 29500 | 557 |
| 521 | 20241210 | 101300 | 1847267350 | 29500 | 29450 | 29550 | 29450 | 185 |
| 522 | 20241210 | 101200 | 1841810350 | 29500 | 29550 | 29550 | 29450 | 228 |
| 523 | 20241210 | 101100 | 1835077500 | 29550 | 29450 | 29550 | 29450 | 2410 |
| 524 | 20241210 | 101000 | 1764001200 | 29450 | 29450 | 29450 | 29400 | 460 |
| 525 | 20241210 | 100900 | 1750462150 | 29450 | 29350 | 29450 | 29350 | 846 |
| 526 | 20241210 | 100800 | 1725594200 | 29400 | 29350 | 29400 | 29300 | 483 |
| 527 | 20241210 | 100700 | 1711411300 | 29350 | 29400 | 29400 | 29350 | 106 |
| 528 | 20241210 | 100600 | 1708295550 | 29400 | 29400 | 29400 | 29350 | 227 |
| 529 | 20241210 | 100500 | 1701623650 | 29400 | 29350 | 29400 | 29350 | 116 |
| 530 | 20241210 | 100400 | 1698219000 | 29350 | 29350 | 29350 | 29300 | 630 |
| 531 | 20241210 | 100300 | 1679728550 | 29300 | 29250 | 29300 | 29200 | 1203 |
| 532 | 20241210 | 100200 | 1644491650 | 29250 | 29200 | 29250 | 29200 | 88 |
| 533 | 20241210 | 100100 | 1641918150 | 29250 | 29250 | 29250 | 29250 | 0 |
| 534 | 20241210 | 100000 | 1641918150 | 29250 | 29250 | 29250 | 29200 | 230 |
| 535 | 20241210 | 095900 | 1635198750 | 29200 | 29250 | 29250 | 29200 | 163 |
| 536 | 20241210 | 095800 | 1630432050 | 29250 | 29250 | 29300 | 29200 | 421 |
| 537 | 20241210 | 095700 | 1618118650 | 29250 | 29250 | 29250 | 29250 | 185 |
| 538 | 20241210 | 095600 | 1612707400 | 29250 | 29300 | 29300 | 29000 | 1056 |
| 539 | 20241210 | 095500 | 1581906950 | 29300 | 29300 | 29350 | 29250 | 487 |
| 540 | 20241210 | 095400 | 1567646900 | 29300 | 29300 | 29300 | 29300 | 196 |
| 541 | 20241210 | 095300 | 1561904100 | 29350 | 29300 | 29350 | 29300 | 126 |
| 542 | 20241210 | 095200 | 1558211750 | 29350 | 29350 | 29400 | 29350 | 214 |
| 543 | 20241210 | 095100 | 1551922500 | 29350 | 29350 | 29400 | 29350 | 111 |
| 544 | 20241210 | 095000 | 1548663500 | 29350 | 29400 | 29400 | 29350 | 173 |
| 545 | 20241210 | 094900 | 1543585550 | 29350 | 29350 | 29400 | 29300 | 1203 |
| 546 | 20241210 | 094800 | 1508278850 | 29350 | 29400 | 29400 | 29350 | 140 |
| 547 | 20241210 | 094700 | 1504164550 | 29400 | 29350 | 29400 | 29350 | 1391 |
| 548 | 20241210 | 094600 | 1463336050 | 29350 | 29300 | 29350 | 29300 | 205 |
| 549 | 20241210 | 094500 | 1457329250 | 29300 | 29300 | 29350 | 29300 | 70 |
| 550 | 20241210 | 094400 | 1455277950 | 29300 | 29300 | 29300 | 29300 | 2 |
| 551 | 20241210 | 094300 | 1455219350 | 29250 | 29300 | 29300 | 29250 | 1026 |
| 552 | 20241210 | 094200 | 1425173350 | 29250 | 29200 | 29250 | 29150 | 240 |
| 553 | 20241210 | 094100 | 1418154850 | 29150 | 29250 | 29250 | 29150 | 555 |
| 554 | 20241210 | 094000 | 1401949300 | 29200 | 29250 | 29250 | 29200 | 194 |
| 555 | 20241210 | 093900 | 1396277800 | 29250 | 29300 | 29300 | 29250 | 360 |
| 556 | 20241210 | 093800 | 1385731850 | 29350 | 29300 | 29350 | 29300 | 2429 |
| 557 | 20241210 | 093700 | 1314559850 | 29300 | 29250 | 29300 | 29200 | 733 |
| 558 | 20241210 | 093600 | 1293113900 | 29200 | 29300 | 29300 | 29200 | 554 |
| 559 | 20241210 | 093500 | 1276921650 | 29300 | 29250 | 29300 | 29250 | 108 |
| 560 | 20241210 | 093400 | 1273758900 | 29250 | 29300 | 29350 | 29250 | 3258 |
| 561 | 20241210 | 093300 | 1178310000 | 29300 | 29300 | 29350 | 29300 | 303 |
| 562 | 20241210 | 093200 | 1169428900 | 29300 | 29350 | 29400 | 29300 | 2498 |
| 563 | 20241210 | 093100 | 1096120900 | 29350 | 29350 | 29350 | 29250 | 431 |
| 564 | 20241210 | 093000 | 1083475650 | 29350 | 29300 | 29350 | 29250 | 876 |
| 565 | 20241210 | 092900 | 1057817950 | 29300 | 29250 | 29300 | 29250 | 168 |
| 566 | 20241210 | 092800 | 1052902550 | 29250 | 29300 | 29350 | 29250 | 1069 |
| 567 | 20241210 | 092700 | 1021607950 | 29300 | 29250 | 29300 | 29200 | 260 |
| 568 | 20241210 | 092600 | 1014002950 | 29250 | 29300 | 29300 | 29250 | 281 |
| 569 | 20241210 | 092500 | 1005778900 | 29250 | 29050 | 29250 | 29050 | 1546 |
| 570 | 20241210 | 092400 | 960719450 | 29100 | 29000 | 29100 | 29000 | 459 |
| 571 | 20241210 | 092300 | 947382650 | 29100 | 29100 | 29150 | 29000 | 289 |
| 572 | 20241210 | 092200 | 938983650 | 29100 | 29100 | 29150 | 29050 | 453 |
| 573 | 20241210 | 092100 | 925806750 | 29100 | 29000 | 29100 | 29000 | 625 |
| 574 | 20241210 | 092000 | 907635450 | 28900 | 28950 | 29000 | 28900 | 254 |
| 575 | 20241210 | 091900 | 900281750 | 29050 | 29100 | 29150 | 28950 | 1082 |
| 576 | 20241210 | 091800 | 868869100 | 29100 | 29150 | 29150 | 29050 | 1141 |
| 577 | 20241210 | 091700 | 835665650 | 29150 | 29050 | 29150 | 29000 | 1943 |
| 578 | 20241210 | 091600 | 779161750 | 29000 | 29000 | 29050 | 28950 | 1853 |
| 579 | 20241210 | 091500 | 725421850 | 28950 | 29000 | 29000 | 28900 | 1521 |
| 580 | 20241210 | 091400 | 681400450 | 28950 | 28950 | 28950 | 28950 | 705 |
| 581 | 20241210 | 091300 | 660990700 | 28950 | 28950 | 28950 | 28850 | 1751 |
| 582 | 20241210 | 091200 | 610354150 | 29000 | 28950 | 29000 | 28950 | 1160 |
| 583 | 20241210 | 091100 | 576751650 | 28950 | 28900 | 28950 | 28900 | 133 |
| 584 | 20241210 | 091000 | 572906900 | 28950 | 28900 | 28950 | 28850 | 458 |
| 585 | 20241210 | 090900 | 559652750 | 28950 | 28850 | 28950 | 28800 | 1159 |
| 586 | 20241210 | 090800 | 526165550 | 28850 | 28950 | 28950 | 28850 | 139 |
| 587 | 20241210 | 090700 | 522149950 | 28950 | 28950 | 29000 | 28850 | 1558 |
| 588 | 20241210 | 090600 | 477114250 | 28850 | 28800 | 29000 | 28750 | 2174 |
| 589 | 20241210 | 090500 | 414341850 | 28850 | 28850 | 28900 | 28750 | 1457 |
| 590 | 20241210 | 090400 | 372342100 | 28850 | 28950 | 28950 | 28750 | 3326 |
| 591 | 20241210 | 090300 | 276360750 | 28900 | 28850 | 28950 | 28800 | 2544 |
| 592 | 20241210 | 090200 | 202953250 | 28800 | 28700 | 28850 | 28700 | 1679 |
| 593 | 20241210 | 090100 | 154606600 | 28700 | 28650 | 28800 | 28500 | 1023 |
| 594 | 20241210 | 090000 | 125206200 | 28500 | 28500 | 28800 | 28450 | 4377 |