33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 3 | 20241209 | 191400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241209 | 191300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241209 | 191200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241209 | 191100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241209 | 191000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241209 | 190900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241209 | 190800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241209 | 190700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241209 | 190600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241209 | 190500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241209 | 190400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241209 | 190300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241209 | 190200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241209 | 190100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241209 | 190000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241209 | 185900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241209 | 185800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241209 | 185700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241209 | 185600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241209 | 185500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241209 | 185400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241209 | 185300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241209 | 185200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241209 | 185100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241209 | 185000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241209 | 184900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241209 | 184800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241209 | 184700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241209 | 184600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241209 | 184500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 33 | 20241209 | 184400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241209 | 184300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241209 | 184200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241209 | 184100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241209 | 184000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241209 | 183900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241209 | 183800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241209 | 183700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241209 | 183600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241209 | 183500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241209 | 183400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241209 | 183300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241209 | 183200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241209 | 183100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241209 | 183000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241209 | 182900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241209 | 182800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241209 | 182700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241209 | 182600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241209 | 182500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241209 | 182400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241209 | 182300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241209 | 182200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241209 | 182100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241209 | 182000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241209 | 181900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241209 | 181800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241209 | 181700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241209 | 181600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241209 | 181500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 63 | 20241209 | 181400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241209 | 181300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241209 | 181200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241209 | 181100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241209 | 181000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241209 | 180900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241209 | 180800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241209 | 180700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241209 | 180600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241209 | 180500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241209 | 180400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241209 | 180300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241209 | 180200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241209 | 180100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241209 | 180000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241209 | 175900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241209 | 175800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241209 | 175700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241209 | 175600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241209 | 175500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241209 | 175400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241209 | 175300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241209 | 175200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241209 | 175100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241209 | 175000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241209 | 174900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241209 | 174800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241209 | 174700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241209 | 174600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241209 | 174500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 93 | 20241209 | 174400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241209 | 174300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241209 | 174200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241209 | 174100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241209 | 174000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241209 | 173900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241209 | 173800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241209 | 173700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241209 | 173600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241209 | 173500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241209 | 173400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241209 | 173300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241209 | 173200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241209 | 173100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241209 | 173000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241209 | 172900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241209 | 172800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241209 | 172700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241209 | 172600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241209 | 172500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241209 | 172400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241209 | 172300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241209 | 172200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241209 | 172100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241209 | 172000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241209 | 171900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241209 | 171800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241209 | 171700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241209 | 171600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241209 | 171500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 123 | 20241209 | 171400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241209 | 171300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241209 | 171200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241209 | 171100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241209 | 171000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241209 | 170900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241209 | 170800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241209 | 170700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241209 | 170600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241209 | 170500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241209 | 170400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241209 | 170300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241209 | 170200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241209 | 170100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241209 | 170000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241209 | 165900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241209 | 165800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241209 | 165700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241209 | 165600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241209 | 165500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241209 | 165400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241209 | 165300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241209 | 165200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241209 | 165100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241209 | 165000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241209 | 164900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241209 | 164800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241209 | 164700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241209 | 164600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241209 | 164500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 153 | 20241209 | 164400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241209 | 164300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241209 | 164200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241209 | 164100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241209 | 164000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241209 | 163900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241209 | 163800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241209 | 163700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241209 | 163600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241209 | 163500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241209 | 163400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241209 | 163300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241209 | 163200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241209 | 163100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241209 | 163000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241209 | 162900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241209 | 162800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241209 | 162700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241209 | 162600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241209 | 162500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241209 | 162400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241209 | 162300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241209 | 162200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241209 | 162100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241209 | 162000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241209 | 161900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241209 | 161800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241209 | 161700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241209 | 161600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241209 | 161500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 183 | 20241209 | 161400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241209 | 161300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20241209 | 161200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20241209 | 161100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20241209 | 161000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20241209 | 160900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20241209 | 160800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20241209 | 160700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20241209 | 160600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20241209 | 160500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20241209 | 160400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20241209 | 160300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20241209 | 160200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20241209 | 160100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20241209 | 160000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20241209 | 155900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20241209 | 155800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20241209 | 155700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20241209 | 155600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20241209 | 155500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20241209 | 155400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20241209 | 155300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20241209 | 155200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20241209 | 155100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20241209 | 155000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20241209 | 154900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20241209 | 154800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20241209 | 154700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20241209 | 154600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20241209 | 154500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 213 | 20241209 | 154400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20241209 | 154300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20241209 | 154200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20241209 | 154100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20241209 | 154000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20241209 | 153900 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20241209 | 153800 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20241209 | 153700 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20241209 | 153600 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20241209 | 153500 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20241209 | 153400 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20241209 | 153300 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20241209 | 153200 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20241209 | 153100 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20241209 | 153000 | 5202974700 | 27900 | 27900 | 27900 | 27900 | 5756 |
| 228 | 20241209 | 152900 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20241209 | 152800 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20241209 | 152700 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20241209 | 152600 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20241209 | 152500 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20241209 | 152400 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20241209 | 152300 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20241209 | 152200 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20241209 | 152100 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20241209 | 152000 | 5042382300 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20241209 | 151900 | 5042382300 | 27700 | 27800 | 27800 | 27700 | 239 |
| 239 | 20241209 | 151800 | 5035751850 | 27800 | 27800 | 27850 | 27800 | 628 |
| 240 | 20241209 | 151700 | 5018291300 | 27800 | 27750 | 27800 | 27700 | 1532 |
| 241 | 20241209 | 151600 | 4975786800 | 27750 | 27800 | 27800 | 27700 | 1143 |
| 242 | 20241209 | 151500 | 4944088000 | 27750 | 27800 | 27800 | 27750 | 2342 |
| 243 | 20241209 | 151400 | 4879085350 | 27750 | 27750 | 27850 | 27750 | 447 |
| 244 | 20241209 | 151300 | 4866661100 | 27750 | 27800 | 27850 | 27750 | 898 |
| 245 | 20241209 | 151200 | 4841703850 | 27800 | 27800 | 27900 | 27800 | 1430 |
| 246 | 20241209 | 151100 | 4801886250 | 27850 | 27900 | 27900 | 27800 | 1410 |
| 247 | 20241209 | 151000 | 4762585800 | 27900 | 27900 | 27950 | 27900 | 123 |
| 248 | 20241209 | 150900 | 4759152600 | 27900 | 27900 | 27950 | 27900 | 614 |
| 249 | 20241209 | 150800 | 4741996650 | 27950 | 27950 | 28000 | 27950 | 300 |
| 250 | 20241209 | 150700 | 4733611600 | 28000 | 28000 | 28000 | 27950 | 333 |
| 251 | 20241209 | 150600 | 4724302950 | 27950 | 28000 | 28050 | 27950 | 1017 |
| 252 | 20241209 | 150500 | 4695827300 | 27950 | 28000 | 28000 | 27950 | 512 |
| 253 | 20241209 | 150400 | 4681516600 | 28000 | 28000 | 28000 | 27950 | 228 |
| 254 | 20241209 | 150300 | 4675141750 | 28000 | 27950 | 28000 | 27900 | 236 |
| 255 | 20241209 | 150200 | 4668548450 | 28000 | 27950 | 28000 | 27900 | 1156 |
| 256 | 20241209 | 150100 | 4636258000 | 27900 | 27950 | 27950 | 27900 | 2037 |
| 257 | 20241209 | 150000 | 4579370300 | 27950 | 27950 | 28000 | 27950 | 2149 |
| 258 | 20241209 | 145900 | 4519304900 | 27950 | 28000 | 28000 | 27950 | 483 |
| 259 | 20241209 | 145800 | 4505780950 | 28050 | 27950 | 28050 | 27950 | 1664 |
| 260 | 20241209 | 145700 | 4459188800 | 27950 | 27950 | 28000 | 27950 | 266 |
| 261 | 20241209 | 145600 | 4451745800 | 28000 | 28000 | 28050 | 28000 | 419 |
| 262 | 20241209 | 145500 | 4440013750 | 28000 | 28050 | 28100 | 28000 | 456 |
| 263 | 20241209 | 145400 | 4427227850 | 28050 | 28000 | 28050 | 28000 | 234 |
| 264 | 20241209 | 145300 | 4420673550 | 28050 | 27950 | 28100 | 27950 | 937 |
| 265 | 20241209 | 145200 | 4394439000 | 28000 | 27950 | 28000 | 27950 | 509 |
| 266 | 20241209 | 145100 | 4380203100 | 28000 | 27950 | 28000 | 27950 | 1084 |
| 267 | 20241209 | 145000 | 4349901750 | 27950 | 27950 | 28000 | 27950 | 790 |
| 268 | 20241209 | 144900 | 4327809150 | 27900 | 27900 | 27950 | 27850 | 1699 |
| 269 | 20241209 | 144800 | 4280384750 | 27950 | 27950 | 27950 | 27900 | 361 |
| 270 | 20241209 | 144700 | 4270299450 | 27950 | 28000 | 28050 | 27950 | 567 |
| 271 | 20241209 | 144600 | 4254440000 | 28000 | 28050 | 28050 | 28000 | 320 |
| 272 | 20241209 | 144500 | 4245479950 | 28000 | 28000 | 28100 | 28000 | 87 |
| 273 | 20241209 | 144400 | 4243043850 | 28000 | 28000 | 28100 | 28000 | 571 |
| 274 | 20241209 | 144300 | 4227044600 | 28000 | 28050 | 28050 | 28000 | 267 |
| 275 | 20241209 | 144200 | 4219557450 | 28050 | 28100 | 28100 | 28050 | 71 |
| 276 | 20241209 | 144100 | 4217562750 | 28100 | 28100 | 28150 | 28100 | 197 |
| 277 | 20241209 | 144000 | 4212026750 | 28150 | 28000 | 28150 | 28000 | 1275 |
| 278 | 20241209 | 143900 | 4176224100 | 28000 | 28000 | 28050 | 28000 | 380 |
| 279 | 20241209 | 143800 | 4165584050 | 28050 | 27950 | 28100 | 27950 | 818 |
| 280 | 20241209 | 143700 | 4142671500 | 27950 | 28000 | 28050 | 27950 | 293 |
| 281 | 20241209 | 143600 | 4134468850 | 28000 | 28000 | 28050 | 28000 | 112 |
| 282 | 20241209 | 143500 | 4131332600 | 28050 | 28050 | 28100 | 28000 | 201 |
| 283 | 20241209 | 143400 | 4125694800 | 28050 | 28000 | 28050 | 28000 | 194 |
| 284 | 20241209 | 143300 | 4120253150 | 28050 | 28050 | 28050 | 28050 | 560 |
| 285 | 20241209 | 143200 | 4104545150 | 28000 | 28000 | 28050 | 28000 | 876 |
| 286 | 20241209 | 143100 | 4079985750 | 28000 | 28050 | 28050 | 28000 | 140 |
| 287 | 20241209 | 143000 | 4076062950 | 28050 | 28050 | 28100 | 28000 | 783 |
| 288 | 20241209 | 142900 | 4054110650 | 28000 | 28050 | 28050 | 28000 | 235 |
| 289 | 20241209 | 142800 | 4047519200 | 28100 | 28000 | 28100 | 28000 | 3669 |
| 290 | 20241209 | 142700 | 3944755200 | 28050 | 28100 | 28100 | 28050 | 1396 |
| 291 | 20241209 | 142600 | 3905569000 | 28100 | 28150 | 28150 | 28100 | 91 |
| 292 | 20241209 | 142500 | 3903011800 | 28100 | 28100 | 28150 | 28100 | 129 |
| 293 | 20241209 | 142400 | 3899386800 | 28150 | 28050 | 28150 | 28050 | 715 |
| 294 | 20241209 | 142300 | 3879294450 | 28050 | 28100 | 28100 | 28050 | 629 |
| 295 | 20241209 | 142200 | 3861631450 | 28100 | 28100 | 28100 | 28100 | 113 |
| 296 | 20241209 | 142100 | 3858456150 | 28100 | 28150 | 28150 | 28100 | 427 |
| 297 | 20241209 | 142000 | 3846437350 | 28200 | 28200 | 28200 | 28150 | 26 |
| 298 | 20241209 | 141900 | 3845704700 | 28200 | 28100 | 28200 | 28100 | 397 |
| 299 | 20241209 | 141800 | 3834528500 | 28100 | 28150 | 28150 | 28100 | 460 |
| 300 | 20241209 | 141700 | 3821581450 | 28150 | 28100 | 28200 | 28100 | 1976 |
| 301 | 20241209 | 141600 | 3766025850 | 28050 | 28050 | 28050 | 28050 | 266 |
| 302 | 20241209 | 141500 | 3758564550 | 28050 | 28150 | 28150 | 28050 | 1050 |
| 303 | 20241209 | 141400 | 3729075650 | 28100 | 28100 | 28100 | 28100 | 67 |
| 304 | 20241209 | 141300 | 3727192950 | 28100 | 28100 | 28150 | 28100 | 248 |
| 305 | 20241209 | 141200 | 3720221600 | 28100 | 28100 | 28150 | 28100 | 150 |
| 306 | 20241209 | 141100 | 3716006550 | 28150 | 28100 | 28150 | 28100 | 422 |
| 307 | 20241209 | 141000 | 3704138250 | 28100 | 28050 | 28100 | 28050 | 870 |
| 308 | 20241209 | 140900 | 3679707700 | 28050 | 28100 | 28100 | 28050 | 1443 |
| 309 | 20241209 | 140800 | 3639161400 | 28100 | 28100 | 28200 | 28100 | 110 |
| 310 | 20241209 | 140700 | 3636067600 | 28100 | 28150 | 28200 | 28100 | 317 |
| 311 | 20241209 | 140600 | 3627144250 | 28150 | 28150 | 28200 | 28100 | 4657 |
| 312 | 20241209 | 140500 | 3496011600 | 28100 | 28150 | 28200 | 28100 | 1517 |
| 313 | 20241209 | 140400 | 3453317950 | 28150 | 28200 | 28200 | 28150 | 1116 |
| 314 | 20241209 | 140300 | 3421848750 | 28200 | 28250 | 28250 | 28200 | 218 |
| 315 | 20241209 | 140200 | 3415692250 | 28250 | 28300 | 28300 | 28200 | 673 |
| 316 | 20241209 | 140100 | 3396683550 | 28250 | 28250 | 28250 | 28250 | 131 |
| 317 | 20241209 | 140000 | 3392982800 | 28250 | 28250 | 28250 | 28250 | 197 |
| 318 | 20241209 | 135900 | 3387417550 | 28250 | 28250 | 28250 | 28250 | 185 |
| 319 | 20241209 | 135800 | 3382191300 | 28250 | 28250 | 28250 | 28250 | 160 |
| 320 | 20241209 | 135700 | 3377671300 | 28300 | 28250 | 28300 | 28250 | 183 |
| 321 | 20241209 | 135600 | 3372500500 | 28250 | 28350 | 28350 | 28250 | 808 |
| 322 | 20241209 | 135500 | 3349602100 | 28350 | 28350 | 28400 | 28350 | 82 |
| 323 | 20241209 | 135400 | 3347276700 | 28350 | 28350 | 28400 | 28350 | 48 |
| 324 | 20241209 | 135300 | 3345915850 | 28350 | 28250 | 28350 | 28250 | 1417 |
| 325 | 20241209 | 135200 | 3305782600 | 28250 | 28250 | 28300 | 28250 | 78 |
| 326 | 20241209 | 135100 | 3303579050 | 28250 | 28250 | 28250 | 28250 | 134 |
| 327 | 20241209 | 135000 | 3299793550 | 28250 | 28200 | 28250 | 28200 | 655 |
| 328 | 20241209 | 134900 | 3281293850 | 28250 | 28250 | 28250 | 28200 | 324 |
| 329 | 20241209 | 134800 | 3272144250 | 28250 | 28250 | 28250 | 28200 | 955 |
| 330 | 20241209 | 134700 | 3245167100 | 28200 | 28200 | 28250 | 28200 | 76 |
| 331 | 20241209 | 134600 | 3243023850 | 28200 | 28200 | 28250 | 28200 | 441 |
| 332 | 20241209 | 134500 | 3230587150 | 28200 | 28200 | 28250 | 28200 | 432 |
| 333 | 20241209 | 134400 | 3218388600 | 28200 | 28250 | 28250 | 28200 | 318 |
| 334 | 20241209 | 134300 | 3209410050 | 28200 | 28300 | 28300 | 28200 | 954 |
| 335 | 20241209 | 134200 | 3182461150 | 28300 | 28300 | 28300 | 28250 | 217 |
| 336 | 20241209 | 134100 | 3176329300 | 28300 | 28300 | 28350 | 28250 | 168 |
| 337 | 20241209 | 134000 | 3171577650 | 28250 | 28300 | 28300 | 28250 | 213 |
| 338 | 20241209 | 133900 | 3165551400 | 28300 | 28300 | 28350 | 28300 | 103 |
| 339 | 20241209 | 133800 | 3162636350 | 28300 | 28250 | 28300 | 28250 | 331 |
| 340 | 20241209 | 133700 | 3153276200 | 28300 | 28300 | 28300 | 28250 | 131 |
| 341 | 20241209 | 133600 | 3149573550 | 28300 | 28300 | 28300 | 28300 | 310 |
| 342 | 20241209 | 133500 | 3140800550 | 28300 | 28350 | 28350 | 28300 | 346 |
| 343 | 20241209 | 133400 | 3130996700 | 28350 | 28350 | 28350 | 28350 | 144 |
| 344 | 20241209 | 133300 | 3126914300 | 28350 | 28350 | 28350 | 28350 | 94 |
| 345 | 20241209 | 133200 | 3124249400 | 28350 | 28350 | 28350 | 28350 | 107 |
| 346 | 20241209 | 133100 | 3121215950 | 28400 | 28350 | 28400 | 28350 | 64 |
| 347 | 20241209 | 133000 | 3119400350 | 28400 | 28350 | 28400 | 28350 | 46 |
| 348 | 20241209 | 132900 | 3118094350 | 28350 | 28350 | 28400 | 28350 | 284 |
| 349 | 20241209 | 132800 | 3110030600 | 28400 | 28450 | 28450 | 28400 | 63 |
| 350 | 20241209 | 132700 | 3108240900 | 28400 | 28400 | 28400 | 28400 | 196 |
| 351 | 20241209 | 132600 | 3102674500 | 28400 | 28400 | 28400 | 28400 | 50 |
| 352 | 20241209 | 132500 | 3101254500 | 28350 | 28400 | 28400 | 28350 | 172 |
| 353 | 20241209 | 132400 | 3096370150 | 28350 | 28350 | 28350 | 28350 | 218 |
| 354 | 20241209 | 132300 | 3090189850 | 28350 | 28400 | 28400 | 28350 | 269 |
| 355 | 20241209 | 132200 | 3082551650 | 28400 | 28350 | 28400 | 28350 | 202 |
| 356 | 20241209 | 132100 | 3076815300 | 28400 | 28400 | 28400 | 28350 | 418 |
| 357 | 20241209 | 132000 | 3064946050 | 28400 | 28400 | 28450 | 28400 | 195 |
| 358 | 20241209 | 131900 | 3059402750 | 28400 | 28400 | 28400 | 28400 | 64 |
| 359 | 20241209 | 131800 | 3057585150 | 28400 | 28400 | 28400 | 28400 | 86 |
| 360 | 20241209 | 131700 | 3055142750 | 28400 | 28450 | 28450 | 28400 | 64 |
| 361 | 20241209 | 131600 | 3053322650 | 28400 | 28450 | 28450 | 28400 | 209 |
| 362 | 20241209 | 131500 | 3047377850 | 28450 | 28450 | 28450 | 28450 | 69 |
| 363 | 20241209 | 131400 | 3045414800 | 28450 | 28450 | 28450 | 28400 | 154 |
| 364 | 20241209 | 131300 | 3041033950 | 28450 | 28400 | 28450 | 28400 | 151 |
| 365 | 20241209 | 131200 | 3036738450 | 28400 | 28400 | 28400 | 28400 | 160 |
| 366 | 20241209 | 131100 | 3032194450 | 28350 | 28350 | 28400 | 28350 | 346 |
| 367 | 20241209 | 131000 | 3022383450 | 28300 | 28400 | 28400 | 28250 | 498 |
| 368 | 20241209 | 130900 | 3008287150 | 28350 | 28350 | 28350 | 28350 | 112 |
| 369 | 20241209 | 130800 | 3005111950 | 28350 | 28350 | 28350 | 28350 | 111 |
| 370 | 20241209 | 130700 | 3001965100 | 28400 | 28400 | 28450 | 28400 | 95 |
| 371 | 20241209 | 130600 | 2999267050 | 28450 | 28300 | 28450 | 28300 | 385 |
| 372 | 20241209 | 130500 | 2988350750 | 28300 | 28300 | 28300 | 28300 | 10 |
| 373 | 20241209 | 130400 | 2988067750 | 28300 | 28350 | 28350 | 28300 | 215 |
| 374 | 20241209 | 130300 | 2981982450 | 28400 | 28300 | 28400 | 28250 | 527 |
| 375 | 20241209 | 130200 | 2967060400 | 28300 | 28350 | 28350 | 28300 | 191 |
| 376 | 20241209 | 130100 | 2961651900 | 28350 | 28350 | 28400 | 28350 | 388 |
| 377 | 20241209 | 130000 | 2950651300 | 28350 | 28400 | 28450 | 28350 | 132 |
| 378 | 20241209 | 125900 | 2946907050 | 28400 | 28400 | 28400 | 28400 | 1 |
| 379 | 20241209 | 125800 | 2946878650 | 28400 | 28400 | 28450 | 28400 | 92 |
| 380 | 20241209 | 125700 | 2944262100 | 28400 | 28400 | 28450 | 28350 | 133 |
| 381 | 20241209 | 125600 | 2940485800 | 28400 | 28400 | 28400 | 28350 | 639 |
| 382 | 20241209 | 125500 | 2922341400 | 28400 | 28400 | 28400 | 28400 | 42 |
| 383 | 20241209 | 125400 | 2921148600 | 28400 | 28450 | 28450 | 28400 | 173 |
| 384 | 20241209 | 125300 | 2916234250 | 28450 | 28450 | 28500 | 28400 | 123 |
| 385 | 20241209 | 125200 | 2912734850 | 28400 | 28400 | 28450 | 28400 | 73 |
| 386 | 20241209 | 125100 | 2910661600 | 28450 | 28400 | 28450 | 28400 | 86 |
| 387 | 20241209 | 125000 | 2908217300 | 28400 | 28450 | 28450 | 28400 | 105 |
| 388 | 20241209 | 124900 | 2905232150 | 28450 | 28400 | 28450 | 28400 | 75 |
| 389 | 20241209 | 124800 | 2903100600 | 28450 | 28400 | 28450 | 28400 | 136 |
| 390 | 20241209 | 124700 | 2899237750 | 28400 | 28500 | 28500 | 28400 | 918 |
| 391 | 20241209 | 124600 | 2873095000 | 28500 | 28500 | 28500 | 28500 | 104 |
| 392 | 20241209 | 124500 | 2870131000 | 28500 | 28500 | 28500 | 28500 | 53 |
| 393 | 20241209 | 124400 | 2868620500 | 28500 | 28500 | 28500 | 28500 | 63 |
| 394 | 20241209 | 124300 | 2866825000 | 28450 | 28500 | 28500 | 28450 | 24 |
| 395 | 20241209 | 124200 | 2866141700 | 28500 | 28600 | 28600 | 28500 | 151 |
| 396 | 20241209 | 124100 | 2861834750 | 28500 | 28450 | 28550 | 28450 | 628 |
| 397 | 20241209 | 124000 | 2843920000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 398 | 20241209 | 123900 | 2843920000 | 28450 | 28400 | 28450 | 28400 | 164 |
| 399 | 20241209 | 123800 | 2839256550 | 28400 | 28450 | 28450 | 28400 | 25 |
| 400 | 20241209 | 123700 | 2838546200 | 28450 | 28400 | 28450 | 28400 | 200 |
| 401 | 20241209 | 123600 | 2832861450 | 28450 | 28400 | 28450 | 28400 | 65 |
| 402 | 20241209 | 123500 | 2831014650 | 28400 | 28400 | 28400 | 28400 | 63 |
| 403 | 20241209 | 123400 | 2829225450 | 28400 | 28450 | 28450 | 28400 | 78 |
| 404 | 20241209 | 123300 | 2827008900 | 28400 | 28400 | 28400 | 28400 | 72 |
| 405 | 20241209 | 123200 | 2824964100 | 28400 | 28450 | 28450 | 28400 | 62 |
| 406 | 20241209 | 123100 | 2823200500 | 28450 | 28450 | 28500 | 28450 | 135 |
| 407 | 20241209 | 123000 | 2819359700 | 28450 | 28400 | 28450 | 28400 | 329 |
| 408 | 20241209 | 122900 | 2810003000 | 28400 | 28400 | 28400 | 28400 | 51 |
| 409 | 20241209 | 122800 | 2808554600 | 28400 | 28400 | 28450 | 28400 | 150 |
| 410 | 20241209 | 122700 | 2804293100 | 28400 | 28400 | 28400 | 28400 | 112 |
| 411 | 20241209 | 122600 | 2801112300 | 28400 | 28400 | 28400 | 28400 | 5 |
| 412 | 20241209 | 122500 | 2800970300 | 28400 | 28400 | 28400 | 28400 | 444 |
| 413 | 20241209 | 122400 | 2788360700 | 28400 | 28450 | 28450 | 28400 | 112 |
| 414 | 20241209 | 122300 | 2785178600 | 28450 | 28450 | 28450 | 28450 | 39 |
| 415 | 20241209 | 122200 | 2784069050 | 28450 | 28450 | 28500 | 28450 | 66 |
| 416 | 20241209 | 122100 | 2782191200 | 28450 | 28500 | 28500 | 28450 | 353 |
| 417 | 20241209 | 122000 | 2772133550 | 28550 | 28550 | 28550 | 28550 | 88 |
| 418 | 20241209 | 121900 | 2769621150 | 28550 | 28550 | 28550 | 28550 | 34 |
| 419 | 20241209 | 121800 | 2768650450 | 28500 | 28500 | 28500 | 28500 | 25 |
| 420 | 20241209 | 121700 | 2767937950 | 28500 | 28550 | 28550 | 28500 | 96 |
| 421 | 20241209 | 121600 | 2765197350 | 28500 | 28550 | 28550 | 28500 | 199 |
| 422 | 20241209 | 121500 | 2759518900 | 28550 | 28550 | 28550 | 28550 | 197 |
| 423 | 20241209 | 121400 | 2753894550 | 28600 | 28650 | 28650 | 28550 | 122 |
| 424 | 20241209 | 121300 | 2750403450 | 28650 | 28650 | 28650 | 28550 | 121 |
| 425 | 20241209 | 121200 | 2746940600 | 28600 | 28550 | 28700 | 28550 | 689 |
| 426 | 20241209 | 121100 | 2727233400 | 28600 | 28600 | 28600 | 28550 | 47 |
| 427 | 20241209 | 121000 | 2725889250 | 28550 | 28600 | 28600 | 28550 | 68 |
| 428 | 20241209 | 120900 | 2723945550 | 28600 | 28600 | 28600 | 28600 | 41 |
| 429 | 20241209 | 120800 | 2722772950 | 28550 | 28550 | 28600 | 28550 | 340 |
| 430 | 20241209 | 120700 | 2713065100 | 28550 | 28500 | 28550 | 28500 | 13 |
| 431 | 20241209 | 120600 | 2712694350 | 28550 | 28550 | 28550 | 28550 | 7 |
| 432 | 20241209 | 120500 | 2712494500 | 28550 | 28550 | 28550 | 28550 | 187 |
| 433 | 20241209 | 120400 | 2707155650 | 28550 | 28400 | 28550 | 28400 | 595 |
| 434 | 20241209 | 120300 | 2690209950 | 28400 | 28450 | 28450 | 28400 | 241 |
| 435 | 20241209 | 120200 | 2683361850 | 28450 | 28450 | 28450 | 28450 | 59 |
| 436 | 20241209 | 120100 | 2681683300 | 28450 | 28450 | 28500 | 28450 | 29 |
| 437 | 20241209 | 120000 | 2680858000 | 28500 | 28450 | 28500 | 28400 | 637 |
| 438 | 20241209 | 115900 | 2662751100 | 28450 | 28450 | 28450 | 28450 | 417 |
| 439 | 20241209 | 115800 | 2650887450 | 28500 | 28500 | 28500 | 28500 | 428 |
| 440 | 20241209 | 115700 | 2638689450 | 28500 | 28500 | 28500 | 28500 | 5 |
| 441 | 20241209 | 115600 | 2638546950 | 28450 | 28450 | 28450 | 28450 | 3 |
| 442 | 20241209 | 115500 | 2638461600 | 28450 | 28450 | 28450 | 28450 | 25 |
| 443 | 20241209 | 115400 | 2637750350 | 28450 | 28450 | 28450 | 28450 | 20 |
| 444 | 20241209 | 115300 | 2637181350 | 28450 | 28400 | 28450 | 28400 | 191 |
| 445 | 20241209 | 115200 | 2631755600 | 28400 | 28350 | 28400 | 28200 | 2225 |
| 446 | 20241209 | 115100 | 2568793400 | 28400 | 28350 | 28400 | 28300 | 1577 |
| 447 | 20241209 | 115000 | 2524105100 | 28350 | 28350 | 28350 | 28350 | 38 |
| 448 | 20241209 | 114900 | 2523027800 | 28400 | 28450 | 28450 | 28350 | 88 |
| 449 | 20241209 | 114800 | 2520531950 | 28350 | 28400 | 28400 | 28350 | 359 |
| 450 | 20241209 | 114700 | 2510337150 | 28400 | 28450 | 28450 | 28400 | 111 |
| 451 | 20241209 | 114600 | 2507182300 | 28400 | 28400 | 28400 | 28400 | 33 |
| 452 | 20241209 | 114500 | 2506245100 | 28400 | 28450 | 28450 | 28400 | 74 |
| 453 | 20241209 | 114400 | 2504139900 | 28500 | 28400 | 28500 | 28400 | 1683 |
| 454 | 20241209 | 114300 | 2456297100 | 28350 | 28350 | 28450 | 28350 | 1135 |
| 455 | 20241209 | 114200 | 2424065050 | 28350 | 28400 | 28400 | 28300 | 1316 |
| 456 | 20241209 | 114100 | 2386725750 | 28400 | 28450 | 28500 | 28400 | 1419 |
| 457 | 20241209 | 114000 | 2346357950 | 28500 | 28450 | 28500 | 28450 | 95 |
| 458 | 20241209 | 113900 | 2343652200 | 28500 | 28500 | 28500 | 28500 | 260 |
| 459 | 20241209 | 113800 | 2336242200 | 28550 | 28500 | 28550 | 28500 | 219 |
| 460 | 20241209 | 113700 | 2329997050 | 28500 | 28550 | 28550 | 28500 | 97 |
| 461 | 20241209 | 113600 | 2327230100 | 28500 | 28700 | 28700 | 28500 | 264 |
| 462 | 20241209 | 113500 | 2319700950 | 28600 | 28550 | 28600 | 28500 | 844 |
| 463 | 20241209 | 113400 | 2295602600 | 28550 | 28550 | 28550 | 28550 | 104 |
| 464 | 20241209 | 113300 | 2292633400 | 28600 | 28600 | 28600 | 28600 | 20 |
| 465 | 20241209 | 113200 | 2292061400 | 28600 | 28650 | 28650 | 28600 | 67 |
| 466 | 20241209 | 113100 | 2290142600 | 28650 | 28600 | 28650 | 28600 | 384 |
| 467 | 20241209 | 113000 | 2279156150 | 28550 | 28600 | 28600 | 28550 | 152 |
| 468 | 20241209 | 112900 | 2274809400 | 28600 | 28650 | 28750 | 28600 | 110 |
| 469 | 20241209 | 112800 | 2271658900 | 28650 | 28600 | 28700 | 28600 | 267 |
| 470 | 20241209 | 112700 | 2264010600 | 28600 | 28550 | 28600 | 28550 | 60 |
| 471 | 20241209 | 112600 | 2262294750 | 28550 | 28550 | 28600 | 28500 | 666 |
| 472 | 20241209 | 112500 | 2243270850 | 28550 | 28500 | 28550 | 28500 | 2151 |
| 473 | 20241209 | 112400 | 2181948550 | 28550 | 28550 | 28600 | 28500 | 586 |
| 474 | 20241209 | 112300 | 2165229100 | 28550 | 28550 | 28550 | 28550 | 152 |
| 475 | 20241209 | 112200 | 2160889500 | 28550 | 28600 | 28600 | 28550 | 685 |
| 476 | 20241209 | 112100 | 2141302100 | 28600 | 28600 | 28600 | 28600 | 43 |
| 477 | 20241209 | 112000 | 2140072300 | 28650 | 28700 | 28700 | 28650 | 825 |
| 478 | 20241209 | 111900 | 2116408850 | 28700 | 28600 | 28800 | 28600 | 349 |
| 479 | 20241209 | 111800 | 2106401950 | 28600 | 28650 | 28650 | 28600 | 83 |
| 480 | 20241209 | 111700 | 2104027650 | 28600 | 28600 | 28650 | 28600 | 63 |
| 481 | 20241209 | 111600 | 2102225500 | 28600 | 28600 | 28600 | 28600 | 44 |
| 482 | 20241209 | 111500 | 2100967100 | 28600 | 28600 | 28700 | 28550 | 293 |
| 483 | 20241209 | 111400 | 2092589700 | 28550 | 28500 | 28550 | 28450 | 400 |
| 484 | 20241209 | 111300 | 2081191750 | 28500 | 28450 | 28550 | 28450 | 112 |
| 485 | 20241209 | 111200 | 2078003450 | 28500 | 28550 | 28550 | 28500 | 945 |
| 486 | 20241209 | 111100 | 2051056900 | 28550 | 28550 | 28550 | 28550 | 334 |
| 487 | 20241209 | 111000 | 2041521200 | 28500 | 28550 | 28550 | 28500 | 105 |
| 488 | 20241209 | 110900 | 2038528650 | 28500 | 28500 | 28500 | 28500 | 12 |
| 489 | 20241209 | 110800 | 2038186650 | 28500 | 28400 | 28550 | 28400 | 359 |
| 490 | 20241209 | 110700 | 2027971400 | 28450 | 28500 | 28550 | 28450 | 725 |
| 491 | 20241209 | 110600 | 2007327750 | 28550 | 28500 | 28550 | 28500 | 22 |
| 492 | 20241209 | 110500 | 2006699700 | 28500 | 28400 | 28600 | 28400 | 1416 |
| 493 | 20241209 | 110400 | 1966391000 | 28400 | 28450 | 28450 | 28400 | 1915 |
| 494 | 20241209 | 110300 | 1911937250 | 28450 | 28500 | 28550 | 28450 | 1027 |
| 495 | 20241209 | 110200 | 1882668350 | 28500 | 28650 | 28650 | 28500 | 3822 |
| 496 | 20241209 | 110100 | 1773485100 | 28600 | 28600 | 28700 | 28600 | 71 |
| 497 | 20241209 | 110000 | 1771453900 | 28600 | 28700 | 28700 | 28600 | 95 |
| 498 | 20241209 | 105900 | 1768735150 | 28650 | 28650 | 28650 | 28650 | 69 |
| 499 | 20241209 | 105800 | 1766758300 | 28700 | 28600 | 28700 | 28600 | 744 |
| 500 | 20241209 | 105700 | 1745467900 | 28700 | 28650 | 28700 | 28600 | 704 |
| 501 | 20241209 | 105600 | 1725296600 | 28650 | 28650 | 28650 | 28650 | 54 |
| 502 | 20241209 | 105500 | 1723749500 | 28650 | 28600 | 28650 | 28600 | 307 |
| 503 | 20241209 | 105400 | 1714955700 | 28600 | 28600 | 28650 | 28600 | 175 |
| 504 | 20241209 | 105300 | 1709948150 | 28600 | 28650 | 28650 | 28600 | 124 |
| 505 | 20241209 | 105200 | 1706396600 | 28650 | 28600 | 28650 | 28600 | 219 |
| 506 | 20241209 | 105100 | 1700132950 | 28600 | 28650 | 28650 | 28600 | 386 |
| 507 | 20241209 | 105000 | 1689075200 | 28650 | 28650 | 28650 | 28650 | 43 |
| 508 | 20241209 | 104900 | 1687843250 | 28700 | 28700 | 28700 | 28650 | 445 |
| 509 | 20241209 | 104800 | 1675073250 | 28700 | 28700 | 28700 | 28700 | 501 |
| 510 | 20241209 | 104700 | 1660694550 | 28700 | 28750 | 28750 | 28700 | 119 |
| 511 | 20241209 | 104600 | 1657277300 | 28750 | 28750 | 28800 | 28750 | 315 |
| 512 | 20241209 | 104500 | 1648221000 | 28750 | 28750 | 28800 | 28750 | 71 |
| 513 | 20241209 | 104400 | 1646179650 | 28800 | 28750 | 28800 | 28750 | 77 |
| 514 | 20241209 | 104300 | 1643965650 | 28750 | 28700 | 28750 | 28700 | 369 |
| 515 | 20241209 | 104200 | 1633364450 | 28700 | 28700 | 28700 | 28650 | 1386 |
| 516 | 20241209 | 104100 | 1593617800 | 28700 | 28850 | 28900 | 28700 | 1801 |
| 517 | 20241209 | 104000 | 1541754050 | 28900 | 28950 | 28950 | 28900 | 407 |
| 518 | 20241209 | 103900 | 1529986200 | 28950 | 28850 | 28950 | 28850 | 672 |
| 519 | 20241209 | 103800 | 1510561900 | 28850 | 28850 | 28950 | 28850 | 594 |
| 520 | 20241209 | 103700 | 1493405000 | 28850 | 28850 | 28850 | 28850 | 71 |
| 521 | 20241209 | 103600 | 1491356650 | 28850 | 28900 | 28900 | 28850 | 118 |
| 522 | 20241209 | 103500 | 1487949600 | 28900 | 28900 | 29000 | 28900 | 161 |
| 523 | 20241209 | 103400 | 1483295700 | 28950 | 28950 | 29000 | 28950 | 87 |
| 524 | 20241209 | 103300 | 1480775350 | 28950 | 28950 | 28950 | 28950 | 54 |
| 525 | 20241209 | 103200 | 1479212050 | 28950 | 28950 | 28950 | 28950 | 118 |
| 526 | 20241209 | 103100 | 1475795950 | 29050 | 28900 | 29050 | 28850 | 183 |
| 527 | 20241209 | 103000 | 1470503350 | 28900 | 28850 | 28900 | 28850 | 228 |
| 528 | 20241209 | 102900 | 1463921450 | 28850 | 28850 | 28850 | 28850 | 102 |
| 529 | 20241209 | 102800 | 1460978750 | 28850 | 28850 | 28850 | 28850 | 63 |
| 530 | 20241209 | 102700 | 1459161200 | 28900 | 28900 | 28950 | 28900 | 246 |
| 531 | 20241209 | 102600 | 1452046800 | 28900 | 28900 | 28950 | 28900 | 141 |
| 532 | 20241209 | 102500 | 1447966900 | 28900 | 29000 | 29000 | 28900 | 734 |
| 533 | 20241209 | 102400 | 1426726300 | 29100 | 29050 | 29100 | 29000 | 131 |
| 534 | 20241209 | 102300 | 1422923700 | 29050 | 29000 | 29050 | 29000 | 125 |
| 535 | 20241209 | 102200 | 1419294700 | 29000 | 28950 | 29000 | 28950 | 92 |
| 536 | 20241209 | 102100 | 1416627900 | 28950 | 29050 | 29100 | 28950 | 256 |
| 537 | 20241209 | 102000 | 1409201200 | 29050 | 29050 | 29100 | 29050 | 105 |
| 538 | 20241209 | 101900 | 1406150900 | 29000 | 29050 | 29100 | 29000 | 577 |
| 539 | 20241209 | 101800 | 1389388300 | 29050 | 29050 | 29050 | 29050 | 97 |
| 540 | 20241209 | 101700 | 1386570450 | 29150 | 29150 | 29150 | 29100 | 411 |
| 541 | 20241209 | 101600 | 1374593500 | 29150 | 29100 | 29150 | 29100 | 190 |
| 542 | 20241209 | 101500 | 1369056300 | 29100 | 29150 | 29150 | 29100 | 40 |
| 543 | 20241209 | 101400 | 1367890550 | 29100 | 29100 | 29100 | 29050 | 84 |
| 544 | 20241209 | 101300 | 1365446300 | 29050 | 29050 | 29150 | 29050 | 46 |
| 545 | 20241209 | 101200 | 1364108750 | 29050 | 29150 | 29150 | 29050 | 173 |
| 546 | 20241209 | 101100 | 1359066900 | 29200 | 29150 | 29200 | 29150 | 85 |
| 547 | 20241209 | 101000 | 1356586950 | 29100 | 29050 | 29150 | 29050 | 58 |
| 548 | 20241209 | 100900 | 1354897250 | 29150 | 29150 | 29150 | 29050 | 413 |
| 549 | 20241209 | 100800 | 1342867100 | 29150 | 29150 | 29200 | 29100 | 590 |
| 550 | 20241209 | 100700 | 1325684200 | 29150 | 29150 | 29150 | 29150 | 3 |
| 551 | 20241209 | 100600 | 1325596750 | 29200 | 29150 | 29200 | 29100 | 320 |
| 552 | 20241209 | 100500 | 1316256150 | 29100 | 29150 | 29200 | 29100 | 114 |
| 553 | 20241209 | 100400 | 1312936050 | 29150 | 29150 | 29200 | 29100 | 359 |
| 554 | 20241209 | 100300 | 1302469950 | 29200 | 29200 | 29200 | 29150 | 29 |
| 555 | 20241209 | 100200 | 1301623600 | 29200 | 29150 | 29200 | 29150 | 92 |
| 556 | 20241209 | 100100 | 1298937900 | 29150 | 29150 | 29200 | 29150 | 80 |
| 557 | 20241209 | 100000 | 1296602300 | 29150 | 29250 | 29250 | 29150 | 376 |
| 558 | 20241209 | 095900 | 1285624950 | 29250 | 29200 | 29250 | 29150 | 605 |
| 559 | 20241209 | 095800 | 1267934100 | 29200 | 29200 | 29250 | 29100 | 363 |
| 560 | 20241209 | 095700 | 1257327500 | 29200 | 29200 | 29200 | 29200 | 8 |
| 561 | 20241209 | 095600 | 1257093900 | 29200 | 29000 | 29200 | 29000 | 217 |
| 562 | 20241209 | 095500 | 1250772250 | 29000 | 28900 | 29000 | 28900 | 56 |
| 563 | 20241209 | 095400 | 1249151900 | 28850 | 28850 | 28850 | 28800 | 313 |
| 564 | 20241209 | 095300 | 1240122250 | 28850 | 28950 | 28950 | 28850 | 268 |
| 565 | 20241209 | 095200 | 1232377000 | 28950 | 29050 | 29050 | 28950 | 204 |
| 566 | 20241209 | 095100 | 1226468700 | 28950 | 29000 | 29000 | 28950 | 209 |
| 567 | 20241209 | 095000 | 1220412300 | 29000 | 29050 | 29050 | 29000 | 190 |
| 568 | 20241209 | 094900 | 1214898700 | 29200 | 29150 | 29200 | 29150 | 91 |
| 569 | 20241209 | 094800 | 1212245050 | 29150 | 29100 | 29150 | 29050 | 33 |
| 570 | 20241209 | 094700 | 1211285650 | 29100 | 29150 | 29200 | 29050 | 118 |
| 571 | 20241209 | 094600 | 1207852300 | 29200 | 29050 | 29200 | 29050 | 207 |
| 572 | 20241209 | 094500 | 1201829100 | 29000 | 29000 | 29050 | 29000 | 127 |
| 573 | 20241209 | 094400 | 1198142000 | 28950 | 28900 | 28950 | 28900 | 177 |
| 574 | 20241209 | 094300 | 1193018050 | 28950 | 29000 | 29000 | 28950 | 311 |
| 575 | 20241209 | 094200 | 1184010150 | 29000 | 29000 | 29000 | 29000 | 169 |
| 576 | 20241209 | 094100 | 1179109150 | 29000 | 29000 | 29050 | 28950 | 593 |
| 577 | 20241209 | 094000 | 1161918550 | 29050 | 29100 | 29100 | 29050 | 294 |
| 578 | 20241209 | 093900 | 1153364950 | 29050 | 29050 | 29250 | 29000 | 377 |
| 579 | 20241209 | 093800 | 1142400350 | 29050 | 29050 | 29050 | 29000 | 398 |
| 580 | 20241209 | 093700 | 1130843850 | 29050 | 29000 | 29050 | 29000 | 23 |
| 581 | 20241209 | 093600 | 1130176200 | 29000 | 29000 | 29050 | 29000 | 218 |
| 582 | 20241209 | 093500 | 1123853550 | 29000 | 29100 | 29100 | 29000 | 448 |
| 583 | 20241209 | 093400 | 1110860150 | 29100 | 29200 | 29250 | 29100 | 888 |
| 584 | 20241209 | 093300 | 1084961900 | 29150 | 29100 | 29150 | 29100 | 157 |
| 585 | 20241209 | 093200 | 1080386150 | 29100 | 28900 | 29100 | 28900 | 979 |
| 586 | 20241209 | 093100 | 1051988350 | 28900 | 28950 | 28950 | 28850 | 1003 |
| 587 | 20241209 | 093000 | 1023009350 | 28950 | 28850 | 28950 | 28850 | 477 |
| 588 | 20241209 | 092900 | 1009225950 | 28900 | 28950 | 28950 | 28900 | 654 |
| 589 | 20241209 | 092800 | 990318050 | 29000 | 29000 | 29000 | 28950 | 1991 |
| 590 | 20241209 | 092700 | 932627950 | 29000 | 28800 | 29000 | 28800 | 882 |
| 591 | 20241209 | 092600 | 907096800 | 28800 | 28850 | 28850 | 28800 | 349 |
| 592 | 20241209 | 092500 | 897037550 | 28850 | 28950 | 28950 | 28850 | 294 |
| 593 | 20241209 | 092400 | 888538400 | 28950 | 28900 | 28950 | 28900 | 257 |
| 594 | 20241209 | 092300 | 881107100 | 28900 | 28900 | 29100 | 28900 | 1203 |
| 595 | 20241209 | 092200 | 846172500 | 28950 | 28850 | 28950 | 28850 | 92 |
| 596 | 20241209 | 092100 | 843513600 | 28850 | 28700 | 28900 | 28700 | 366 |
| 597 | 20241209 | 092000 | 832976200 | 28700 | 28700 | 28750 | 28650 | 914 |
| 598 | 20241209 | 091900 | 806752950 | 28700 | 28850 | 28850 | 28700 | 1065 |
| 599 | 20241209 | 091800 | 776110400 | 28850 | 29000 | 29000 | 28850 | 601 |
| 600 | 20241209 | 091700 | 758743350 | 29000 | 28950 | 29100 | 28950 | 293 |
| 601 | 20241209 | 091600 | 750238950 | 28950 | 29050 | 29050 | 28950 | 671 |
| 602 | 20241209 | 091500 | 730784050 | 29050 | 28900 | 29050 | 28850 | 1462 |
| 603 | 20241209 | 091400 | 688385400 | 28900 | 28900 | 28900 | 28750 | 608 |
| 604 | 20241209 | 091300 | 670861500 | 28900 | 29050 | 29050 | 28900 | 278 |
| 605 | 20241209 | 091200 | 662810300 | 29050 | 29000 | 29050 | 28950 | 1014 |
| 606 | 20241209 | 091100 | 633393300 | 29050 | 29000 | 29050 | 28900 | 733 |
| 607 | 20241209 | 091000 | 612125700 | 28950 | 29000 | 29050 | 28900 | 329 |
| 608 | 20241209 | 090900 | 602596350 | 29050 | 29100 | 29100 | 28950 | 2250 |
| 609 | 20241209 | 090800 | 537322550 | 29050 | 29000 | 29100 | 28950 | 919 |
| 610 | 20241209 | 090700 | 510632500 | 29000 | 28800 | 29000 | 28800 | 801 |
| 611 | 20241209 | 090600 | 487486900 | 28800 | 28500 | 28800 | 28500 | 2131 |
| 612 | 20241209 | 090500 | 426539000 | 28450 | 28550 | 28650 | 28450 | 1816 |
| 613 | 20241209 | 090400 | 374748650 | 28550 | 28750 | 28750 | 28550 | 1006 |
| 614 | 20241209 | 090300 | 345910900 | 28750 | 28750 | 28850 | 28750 | 1232 |
| 615 | 20241209 | 090200 | 310451900 | 28800 | 28900 | 28900 | 28700 | 936 |
| 616 | 20241209 | 090100 | 283462250 | 28800 | 28500 | 28850 | 28500 | 4190 |
| 617 | 20241209 | 090000 | 163065150 | 28500 | 28450 | 28650 | 28450 | 5723 |