34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 3 | 20241209 | 192100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241209 | 192000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241209 | 191900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241209 | 191800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241209 | 191700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241209 | 191600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241209 | 191500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241209 | 191400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241209 | 191300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241209 | 191200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241209 | 191100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241209 | 191000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241209 | 190900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241209 | 190800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241209 | 190700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241209 | 190600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241209 | 190500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241209 | 190400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241209 | 190300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241209 | 190200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241209 | 190100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241209 | 190000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241209 | 185900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241209 | 185800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241209 | 185700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241209 | 185600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241209 | 185500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241209 | 185400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241209 | 185300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241209 | 185200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 33 | 20241209 | 185100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241209 | 185000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241209 | 184900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241209 | 184800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241209 | 184700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241209 | 184600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241209 | 184500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241209 | 184400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241209 | 184300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241209 | 184200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241209 | 184100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241209 | 184000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241209 | 183900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241209 | 183800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241209 | 183700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241209 | 183600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241209 | 183500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241209 | 183400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241209 | 183300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241209 | 183200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241209 | 183100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241209 | 183000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241209 | 182900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241209 | 182800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241209 | 182700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241209 | 182600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241209 | 182500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241209 | 182400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241209 | 182300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241209 | 182200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 63 | 20241209 | 182100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241209 | 182000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241209 | 181900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241209 | 181800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241209 | 181700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241209 | 181600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241209 | 181500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241209 | 181400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241209 | 181300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241209 | 181200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241209 | 181100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241209 | 181000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241209 | 180900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241209 | 180800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241209 | 180700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241209 | 180600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241209 | 180500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241209 | 180400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241209 | 180300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241209 | 180200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241209 | 180100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241209 | 180000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241209 | 175900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241209 | 175800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241209 | 175700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241209 | 175600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241209 | 175500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241209 | 175400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241209 | 175300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241209 | 175200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 93 | 20241209 | 175100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241209 | 175000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241209 | 174900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241209 | 174800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241209 | 174700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241209 | 174600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241209 | 174500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241209 | 174400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241209 | 174300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241209 | 174200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241209 | 174100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241209 | 174000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241209 | 173900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241209 | 173800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241209 | 173700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241209 | 173600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241209 | 173500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241209 | 173400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241209 | 173300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241209 | 173200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241209 | 173100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241209 | 173000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241209 | 172900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241209 | 172800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241209 | 172700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241209 | 172600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241209 | 172500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241209 | 172400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241209 | 172300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241209 | 172200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 123 | 20241209 | 172100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241209 | 172000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241209 | 171900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241209 | 171800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241209 | 171700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241209 | 171600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241209 | 171500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241209 | 171400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241209 | 171300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241209 | 171200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241209 | 171100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241209 | 171000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241209 | 170900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241209 | 170800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241209 | 170700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241209 | 170600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241209 | 170500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241209 | 170400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241209 | 170300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241209 | 170200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241209 | 170100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241209 | 170000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241209 | 165900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241209 | 165800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241209 | 165700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241209 | 165600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241209 | 165500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241209 | 165400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241209 | 165300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241209 | 165200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 153 | 20241209 | 165100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241209 | 165000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241209 | 164900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241209 | 164800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241209 | 164700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241209 | 164600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241209 | 164500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241209 | 164400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241209 | 164300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241209 | 164200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241209 | 164100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241209 | 164000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241209 | 163900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241209 | 163800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241209 | 163700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241209 | 163600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241209 | 163500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241209 | 163400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241209 | 163300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241209 | 163200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241209 | 163100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241209 | 163000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241209 | 162900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241209 | 162800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241209 | 162700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241209 | 162600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241209 | 162500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241209 | 162400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241209 | 162300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241209 | 162200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 183 | 20241209 | 162100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241209 | 162000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20241209 | 161900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20241209 | 161800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20241209 | 161700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20241209 | 161600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20241209 | 161500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20241209 | 161400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20241209 | 161300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20241209 | 161200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20241209 | 161100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20241209 | 161000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20241209 | 160900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20241209 | 160800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20241209 | 160700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20241209 | 160600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20241209 | 160500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20241209 | 160400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20241209 | 160300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20241209 | 160200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20241209 | 160100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20241209 | 160000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20241209 | 155900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20241209 | 155800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20241209 | 155700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20241209 | 155600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20241209 | 155500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20241209 | 155400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20241209 | 155300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20241209 | 155200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 213 | 20241209 | 155100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20241209 | 155000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20241209 | 154900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20241209 | 154800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20241209 | 154700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20241209 | 154600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20241209 | 154500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20241209 | 154400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20241209 | 154300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20241209 | 154200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20241209 | 154100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20241209 | 154000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20241209 | 153900 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20241209 | 153800 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20241209 | 153700 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20241209 | 153600 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20241209 | 153500 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20241209 | 153400 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20241209 | 153300 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20241209 | 153200 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20241209 | 153100 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20241209 | 153000 | 14501741450 | 27900 | 27900 | 27900 | 27900 | 9554 |
| 235 | 20241209 | 152900 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20241209 | 152800 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20241209 | 152700 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20241209 | 152600 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20241209 | 152500 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20241209 | 152400 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20241209 | 152300 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20241209 | 152200 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 243 | 20241209 | 152100 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20241209 | 152000 | 14235184850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20241209 | 151900 | 14235184850 | 28000 | 28100 | 28100 | 27950 | 1423 |
| 246 | 20241209 | 151800 | 14195274400 | 28100 | 28000 | 28100 | 27950 | 1500 |
| 247 | 20241209 | 151700 | 14153289400 | 28000 | 28000 | 28100 | 28000 | 2366 |
| 248 | 20241209 | 151600 | 14087013250 | 28000 | 28000 | 28100 | 28000 | 2083 |
| 249 | 20241209 | 151500 | 14028601000 | 28000 | 28050 | 28050 | 28000 | 1572 |
| 250 | 20241209 | 151400 | 13984526600 | 28000 | 28000 | 28100 | 28000 | 2528 |
| 251 | 20241209 | 151300 | 13913705850 | 28050 | 28050 | 28100 | 28000 | 1563 |
| 252 | 20241209 | 151200 | 13869886800 | 28050 | 28100 | 28200 | 28050 | 2005 |
| 253 | 20241209 | 151100 | 13813562850 | 28050 | 28100 | 28150 | 28050 | 1717 |
| 254 | 20241209 | 151000 | 13765332900 | 28100 | 28200 | 28250 | 28100 | 1067 |
| 255 | 20241209 | 150900 | 13735290300 | 28200 | 28200 | 28250 | 28100 | 1732 |
| 256 | 20241209 | 150800 | 13686509200 | 28200 | 28200 | 28200 | 28100 | 2090 |
| 257 | 20241209 | 150700 | 13627667450 | 28200 | 28200 | 28250 | 28100 | 970 |
| 258 | 20241209 | 150600 | 13600323650 | 28200 | 28250 | 28300 | 28200 | 1236 |
| 259 | 20241209 | 150500 | 13565432750 | 28200 | 28300 | 28300 | 28200 | 1345 |
| 260 | 20241209 | 150400 | 13527425200 | 28300 | 28200 | 28300 | 28150 | 1025 |
| 261 | 20241209 | 150300 | 13498504650 | 28150 | 28200 | 28200 | 28100 | 1100 |
| 262 | 20241209 | 150200 | 13467523050 | 28250 | 28150 | 28250 | 28150 | 509 |
| 263 | 20241209 | 150100 | 13453173550 | 28200 | 28150 | 28250 | 28150 | 1393 |
| 264 | 20241209 | 150000 | 13413904200 | 28100 | 28150 | 28150 | 28100 | 1187 |
| 265 | 20241209 | 145900 | 13380533600 | 28100 | 28250 | 28250 | 28100 | 1038 |
| 266 | 20241209 | 145800 | 13351317000 | 28250 | 28250 | 28250 | 28150 | 903 |
| 267 | 20241209 | 145700 | 13325845900 | 28200 | 28200 | 28250 | 28150 | 1043 |
| 268 | 20241209 | 145600 | 13296447200 | 28200 | 28200 | 28200 | 28150 | 724 |
| 269 | 20241209 | 145500 | 13276047550 | 28200 | 28200 | 28250 | 28200 | 1169 |
| 270 | 20241209 | 145400 | 13243073650 | 28250 | 28200 | 28250 | 28200 | 526 |
| 271 | 20241209 | 145300 | 13228230000 | 28250 | 28200 | 28250 | 28150 | 852 |
| 272 | 20241209 | 145200 | 13204228750 | 28200 | 28100 | 28200 | 28100 | 1284 |
| 273 | 20241209 | 145100 | 13168077650 | 28150 | 28150 | 28200 | 28100 | 672 |
| 274 | 20241209 | 145000 | 13149166400 | 28200 | 28050 | 28250 | 28050 | 1917 |
| 275 | 20241209 | 144900 | 13095196900 | 28050 | 28100 | 28100 | 28050 | 1799 |
| 276 | 20241209 | 144800 | 13044718850 | 28050 | 28150 | 28200 | 28050 | 2580 |
| 277 | 20241209 | 144700 | 12972249800 | 28150 | 28150 | 28200 | 28150 | 1131 |
| 278 | 20241209 | 144600 | 12940399350 | 28200 | 28150 | 28200 | 28100 | 519 |
| 279 | 20241209 | 144500 | 12925783350 | 28200 | 28200 | 28200 | 28150 | 802 |
| 280 | 20241209 | 144400 | 12903201500 | 28150 | 28200 | 28200 | 28150 | 929 |
| 281 | 20241209 | 144300 | 12877029750 | 28250 | 28200 | 28250 | 28200 | 665 |
| 282 | 20241209 | 144200 | 12858271100 | 28250 | 28200 | 28250 | 28200 | 441 |
| 283 | 20241209 | 144100 | 12845824150 | 28200 | 28250 | 28300 | 28200 | 879 |
| 284 | 20241209 | 144000 | 12821003650 | 28250 | 28150 | 28250 | 28150 | 1405 |
| 285 | 20241209 | 143900 | 12781371500 | 28200 | 28200 | 28250 | 28100 | 1598 |
| 286 | 20241209 | 143800 | 12736360600 | 28200 | 28150 | 28200 | 28150 | 376 |
| 287 | 20241209 | 143700 | 12725770450 | 28200 | 28200 | 28250 | 28150 | 498 |
| 288 | 20241209 | 143600 | 12711734100 | 28250 | 28250 | 28250 | 28200 | 652 |
| 289 | 20241209 | 143500 | 12693328550 | 28250 | 28200 | 28250 | 28150 | 621 |
| 290 | 20241209 | 143400 | 12675817450 | 28250 | 28150 | 28250 | 28150 | 983 |
| 291 | 20241209 | 143300 | 12648103050 | 28200 | 28200 | 28250 | 28150 | 1457 |
| 292 | 20241209 | 143200 | 12607047450 | 28200 | 28200 | 28200 | 28150 | 927 |
| 293 | 20241209 | 143100 | 12580938700 | 28200 | 28150 | 28250 | 28150 | 1064 |
| 294 | 20241209 | 143000 | 12550954300 | 28200 | 28200 | 28250 | 28150 | 1103 |
| 295 | 20241209 | 142900 | 12519867750 | 28200 | 28150 | 28200 | 28150 | 680 |
| 296 | 20241209 | 142800 | 12500716050 | 28200 | 28200 | 28200 | 28150 | 426 |
| 297 | 20241209 | 142700 | 12488709700 | 28200 | 28250 | 28250 | 28150 | 1224 |
| 298 | 20241209 | 142600 | 12454228700 | 28250 | 28200 | 28250 | 28150 | 792 |
| 299 | 20241209 | 142500 | 12431905300 | 28250 | 28250 | 28250 | 28200 | 523 |
| 300 | 20241209 | 142400 | 12417146350 | 28250 | 28200 | 28250 | 28200 | 1011 |
| 301 | 20241209 | 142300 | 12388624800 | 28250 | 28200 | 28250 | 28200 | 791 |
| 302 | 20241209 | 142200 | 12366306750 | 28200 | 28300 | 28300 | 28200 | 789 |
| 303 | 20241209 | 142100 | 12344006350 | 28300 | 28300 | 28300 | 28250 | 379 |
| 304 | 20241209 | 142000 | 12333298800 | 28250 | 28300 | 28300 | 28250 | 450 |
| 305 | 20241209 | 141900 | 12320582550 | 28300 | 28250 | 28300 | 28250 | 459 |
| 306 | 20241209 | 141800 | 12307614400 | 28250 | 28250 | 28300 | 28250 | 487 |
| 307 | 20241209 | 141700 | 12293849700 | 28200 | 28200 | 28300 | 28200 | 465 |
| 308 | 20241209 | 141600 | 12280716100 | 28250 | 28200 | 28300 | 28200 | 753 |
| 309 | 20241209 | 141500 | 12259449550 | 28200 | 28250 | 28250 | 28200 | 564 |
| 310 | 20241209 | 141400 | 12243536750 | 28200 | 28250 | 28250 | 28200 | 487 |
| 311 | 20241209 | 141300 | 12229799700 | 28250 | 28250 | 28250 | 28200 | 455 |
| 312 | 20241209 | 141200 | 12216963200 | 28250 | 28250 | 28250 | 28200 | 1052 |
| 313 | 20241209 | 141100 | 12187281400 | 28250 | 28200 | 28250 | 28200 | 1169 |
| 314 | 20241209 | 141000 | 12154312300 | 28250 | 28250 | 28300 | 28250 | 332 |
| 315 | 20241209 | 140900 | 12144925650 | 28300 | 28250 | 28300 | 28250 | 118 |
| 316 | 20241209 | 140800 | 12141591700 | 28250 | 28200 | 28250 | 28200 | 1071 |
| 317 | 20241209 | 140700 | 12111356500 | 28200 | 28200 | 28250 | 28200 | 301 |
| 318 | 20241209 | 140600 | 12102859100 | 28200 | 28250 | 28250 | 28200 | 292 |
| 319 | 20241209 | 140500 | 12094623200 | 28250 | 28300 | 28300 | 28200 | 356 |
| 320 | 20241209 | 140400 | 12084570500 | 28300 | 28350 | 28400 | 28250 | 1737 |
| 321 | 20241209 | 140300 | 12035459350 | 28350 | 28300 | 28350 | 28300 | 254 |
| 322 | 20241209 | 140200 | 12028259850 | 28300 | 28350 | 28350 | 28300 | 194 |
| 323 | 20241209 | 140100 | 12022769200 | 28350 | 28300 | 28350 | 28250 | 2076 |
| 324 | 20241209 | 140000 | 11963931750 | 28300 | 28250 | 28300 | 28250 | 462 |
| 325 | 20241209 | 135900 | 11950870400 | 28250 | 28250 | 28250 | 28200 | 38 |
| 326 | 20241209 | 135800 | 11949798200 | 28250 | 28250 | 28300 | 28150 | 221 |
| 327 | 20241209 | 135700 | 11943570150 | 28250 | 28250 | 28300 | 28150 | 1419 |
| 328 | 20241209 | 135600 | 11903561150 | 28250 | 28450 | 28450 | 28250 | 1438 |
| 329 | 20241209 | 135500 | 11862815400 | 28450 | 28350 | 28450 | 28350 | 501 |
| 330 | 20241209 | 135400 | 11848594050 | 28350 | 28350 | 28400 | 28300 | 1103 |
| 331 | 20241209 | 135300 | 11817308300 | 28300 | 28300 | 28350 | 28250 | 496 |
| 332 | 20241209 | 135200 | 11803265100 | 28250 | 28100 | 28300 | 28100 | 4074 |
| 333 | 20241209 | 135100 | 11688520550 | 28100 | 28150 | 28150 | 28100 | 109 |
| 334 | 20241209 | 135000 | 11685455050 | 28150 | 28150 | 28150 | 28100 | 546 |
| 335 | 20241209 | 134900 | 11670101650 | 28100 | 28150 | 28150 | 28100 | 53 |
| 336 | 20241209 | 134800 | 11668611050 | 28150 | 28100 | 28150 | 28100 | 478 |
| 337 | 20241209 | 134700 | 11655168950 | 28150 | 28100 | 28150 | 28100 | 573 |
| 338 | 20241209 | 134600 | 11639056850 | 28100 | 28100 | 28150 | 28100 | 542 |
| 339 | 20241209 | 134500 | 11623825350 | 28150 | 28150 | 28150 | 28100 | 88 |
| 340 | 20241209 | 134400 | 11621348200 | 28150 | 28200 | 28200 | 28150 | 478 |
| 341 | 20241209 | 134300 | 11607892450 | 28200 | 28200 | 28250 | 28150 | 540 |
| 342 | 20241209 | 134200 | 11592661150 | 28250 | 28200 | 28250 | 28200 | 306 |
| 343 | 20241209 | 134100 | 11584031500 | 28200 | 28200 | 28200 | 28150 | 249 |
| 344 | 20241209 | 134000 | 11577015700 | 28200 | 28200 | 28200 | 28150 | 352 |
| 345 | 20241209 | 133900 | 11567104100 | 28200 | 28150 | 28200 | 28100 | 309 |
| 346 | 20241209 | 133800 | 11558412300 | 28200 | 28100 | 28200 | 28100 | 253 |
| 347 | 20241209 | 133700 | 11551289100 | 28150 | 28150 | 28200 | 28150 | 553 |
| 348 | 20241209 | 133600 | 11535722100 | 28150 | 28150 | 28200 | 28100 | 446 |
| 349 | 20241209 | 133500 | 11523169300 | 28100 | 28150 | 28150 | 28100 | 272 |
| 350 | 20241209 | 133400 | 11515516400 | 28100 | 28100 | 28150 | 28100 | 563 |
| 351 | 20241209 | 133300 | 11499695500 | 28100 | 28100 | 28150 | 28100 | 241 |
| 352 | 20241209 | 133200 | 11492922200 | 28150 | 28150 | 28200 | 28100 | 433 |
| 353 | 20241209 | 133100 | 11480738400 | 28200 | 28200 | 28200 | 28150 | 153 |
| 354 | 20241209 | 133000 | 11476430600 | 28250 | 28150 | 28250 | 28100 | 741 |
| 355 | 20241209 | 132900 | 11455570600 | 28150 | 28150 | 28200 | 28150 | 643 |
| 356 | 20241209 | 132800 | 11437457850 | 28150 | 28200 | 28200 | 28150 | 299 |
| 357 | 20241209 | 132700 | 11429033800 | 28200 | 28150 | 28250 | 28150 | 23 |
| 358 | 20241209 | 132600 | 11428385550 | 28150 | 28200 | 28200 | 28100 | 1331 |
| 359 | 20241209 | 132500 | 11390900050 | 28150 | 28200 | 28200 | 28150 | 412 |
| 360 | 20241209 | 132400 | 11379282800 | 28150 | 28150 | 28200 | 28150 | 200 |
| 361 | 20241209 | 132300 | 11373652650 | 28150 | 28200 | 28200 | 28150 | 387 |
| 362 | 20241209 | 132200 | 11362758000 | 28200 | 28200 | 28250 | 28150 | 214 |
| 363 | 20241209 | 132100 | 11356723550 | 28200 | 28200 | 28250 | 28100 | 3147 |
| 364 | 20241209 | 132000 | 11268177950 | 28250 | 28300 | 28350 | 28250 | 490 |
| 365 | 20241209 | 131900 | 11254322550 | 28300 | 28250 | 28300 | 28250 | 333 |
| 366 | 20241209 | 131800 | 11244902200 | 28250 | 28250 | 28300 | 28250 | 510 |
| 367 | 20241209 | 131700 | 11230493400 | 28300 | 28300 | 28300 | 28250 | 108 |
| 368 | 20241209 | 131600 | 11227441600 | 28300 | 28350 | 28350 | 28300 | 340 |
| 369 | 20241209 | 131500 | 11217816350 | 28300 | 28250 | 28350 | 28250 | 746 |
| 370 | 20241209 | 131400 | 11196704800 | 28300 | 28250 | 28300 | 28250 | 409 |
| 371 | 20241209 | 131300 | 11185150150 | 28250 | 28250 | 28300 | 28250 | 342 |
| 372 | 20241209 | 131200 | 11175485900 | 28250 | 28200 | 28300 | 28150 | 1233 |
| 373 | 20241209 | 131100 | 11140690300 | 28200 | 28150 | 28200 | 28150 | 573 |
| 374 | 20241209 | 131000 | 11124556350 | 28150 | 28150 | 28200 | 28150 | 659 |
| 375 | 20241209 | 130900 | 11106003700 | 28200 | 28150 | 28200 | 28150 | 420 |
| 376 | 20241209 | 130800 | 11094178050 | 28150 | 28150 | 28200 | 28150 | 290 |
| 377 | 20241209 | 130700 | 11086013650 | 28200 | 28200 | 28250 | 28100 | 388 |
| 378 | 20241209 | 130600 | 11075079600 | 28150 | 28100 | 28200 | 28100 | 906 |
| 379 | 20241209 | 130500 | 11049580950 | 28100 | 28150 | 28200 | 28100 | 5433 |
| 380 | 20241209 | 130400 | 10896705700 | 28150 | 28150 | 28200 | 28150 | 228 |
| 381 | 20241209 | 130300 | 10890282250 | 28200 | 28200 | 28250 | 28150 | 581 |
| 382 | 20241209 | 130200 | 10873903500 | 28150 | 28200 | 28200 | 28150 | 491 |
| 383 | 20241209 | 130100 | 10860062900 | 28200 | 28250 | 28250 | 28200 | 1171 |
| 384 | 20241209 | 130000 | 10827039450 | 28200 | 28200 | 28250 | 28200 | 140 |
| 385 | 20241209 | 125900 | 10823086450 | 28200 | 28300 | 28300 | 28200 | 1036 |
| 386 | 20241209 | 125800 | 10793776700 | 28300 | 28250 | 28300 | 28250 | 477 |
| 387 | 20241209 | 125700 | 10780301300 | 28250 | 28250 | 28300 | 28250 | 423 |
| 388 | 20241209 | 125600 | 10768351450 | 28250 | 28250 | 28250 | 28200 | 976 |
| 389 | 20241209 | 125500 | 10740814900 | 28200 | 28200 | 28250 | 28200 | 356 |
| 390 | 20241209 | 125400 | 10730774650 | 28250 | 28250 | 28250 | 28250 | 209 |
| 391 | 20241209 | 125300 | 10724870400 | 28250 | 28300 | 28300 | 28250 | 543 |
| 392 | 20241209 | 125200 | 10709529750 | 28250 | 28250 | 28300 | 28200 | 305 |
| 393 | 20241209 | 125100 | 10700917150 | 28250 | 28200 | 28250 | 28200 | 791 |
| 394 | 20241209 | 125000 | 10678609600 | 28250 | 28200 | 28250 | 28200 | 1235 |
| 395 | 20241209 | 124900 | 10643768300 | 28200 | 28200 | 28200 | 28150 | 909 |
| 396 | 20241209 | 124800 | 10618165650 | 28200 | 28200 | 28250 | 28200 | 245 |
| 397 | 20241209 | 124700 | 10611256300 | 28150 | 28200 | 28250 | 28150 | 417 |
| 398 | 20241209 | 124600 | 10599496300 | 28250 | 28200 | 28250 | 28200 | 173 |
| 399 | 20241209 | 124500 | 10594617350 | 28250 | 28250 | 28250 | 28150 | 376 |
| 400 | 20241209 | 124400 | 10584012000 | 28300 | 28300 | 28350 | 28200 | 280 |
| 401 | 20241209 | 124300 | 10576101700 | 28350 | 28350 | 28350 | 28200 | 1861 |
| 402 | 20241209 | 124200 | 10523566150 | 28300 | 28350 | 28350 | 28300 | 163 |
| 403 | 20241209 | 124100 | 10518948550 | 28350 | 28350 | 28400 | 28300 | 668 |
| 404 | 20241209 | 124000 | 10500013900 | 28300 | 28350 | 28350 | 28300 | 178 |
| 405 | 20241209 | 123900 | 10494975550 | 28350 | 28400 | 28400 | 28250 | 920 |
| 406 | 20241209 | 123800 | 10468942750 | 28350 | 28450 | 28450 | 28350 | 72 |
| 407 | 20241209 | 123700 | 10466898450 | 28400 | 28400 | 28400 | 28300 | 413 |
| 408 | 20241209 | 123600 | 10455189100 | 28350 | 28350 | 28350 | 28300 | 124 |
| 409 | 20241209 | 123500 | 10451675050 | 28350 | 28350 | 28350 | 28300 | 259 |
| 410 | 20241209 | 123400 | 10444338500 | 28400 | 28300 | 28400 | 28300 | 455 |
| 411 | 20241209 | 123300 | 10431444750 | 28350 | 28250 | 28350 | 28250 | 1651 |
| 412 | 20241209 | 123200 | 10384725900 | 28300 | 28300 | 28300 | 28250 | 114 |
| 413 | 20241209 | 123100 | 10381502100 | 28250 | 28300 | 28300 | 28250 | 215 |
| 414 | 20241209 | 123000 | 10375425400 | 28300 | 28250 | 28300 | 28250 | 169 |
| 415 | 20241209 | 122900 | 10370650150 | 28300 | 28250 | 28300 | 28250 | 602 |
| 416 | 20241209 | 122800 | 10353632250 | 28250 | 28300 | 28300 | 28250 | 142 |
| 417 | 20241209 | 122700 | 10349617900 | 28300 | 28300 | 28300 | 28250 | 595 |
| 418 | 20241209 | 122600 | 10332808700 | 28250 | 28300 | 28300 | 28250 | 694 |
| 419 | 20241209 | 122500 | 10313183800 | 28300 | 28350 | 28350 | 28300 | 595 |
| 420 | 20241209 | 122400 | 10296342350 | 28350 | 28300 | 28350 | 28300 | 28 |
| 421 | 20241209 | 122300 | 10295549900 | 28350 | 28300 | 28350 | 28300 | 573 |
| 422 | 20241209 | 122200 | 10279333500 | 28300 | 28400 | 28400 | 28300 | 209 |
| 423 | 20241209 | 122100 | 10273406550 | 28400 | 28350 | 28400 | 28350 | 439 |
| 424 | 20241209 | 122000 | 10260957800 | 28350 | 28350 | 28350 | 28300 | 458 |
| 425 | 20241209 | 121900 | 10247979750 | 28350 | 28300 | 28350 | 28300 | 407 |
| 426 | 20241209 | 121800 | 10236458700 | 28300 | 28300 | 28350 | 28300 | 169 |
| 427 | 20241209 | 121700 | 10231673350 | 28300 | 28300 | 28300 | 28300 | 135 |
| 428 | 20241209 | 121600 | 10227852850 | 28300 | 28300 | 28350 | 28300 | 170 |
| 429 | 20241209 | 121500 | 10223041000 | 28300 | 28300 | 28400 | 28300 | 772 |
| 430 | 20241209 | 121400 | 10201172550 | 28350 | 28350 | 28400 | 28350 | 1130 |
| 431 | 20241209 | 121300 | 10169118100 | 28350 | 28300 | 28350 | 28300 | 195 |
| 432 | 20241209 | 121200 | 10163591250 | 28350 | 28250 | 28400 | 28250 | 1484 |
| 433 | 20241209 | 121100 | 10121548900 | 28300 | 28250 | 28300 | 28250 | 35 |
| 434 | 20241209 | 121000 | 10120559750 | 28300 | 28250 | 28350 | 28250 | 401 |
| 435 | 20241209 | 120900 | 10109220650 | 28250 | 28350 | 28350 | 28250 | 1319 |
| 436 | 20241209 | 120800 | 10071892350 | 28350 | 28350 | 28350 | 28300 | 658 |
| 437 | 20241209 | 120700 | 10053263800 | 28350 | 28350 | 28400 | 28350 | 552 |
| 438 | 20241209 | 120600 | 10037614100 | 28350 | 28400 | 28400 | 28350 | 776 |
| 439 | 20241209 | 120500 | 10015603350 | 28400 | 28400 | 28400 | 28350 | 400 |
| 440 | 20241209 | 120400 | 10004248450 | 28350 | 28400 | 28400 | 28350 | 531 |
| 441 | 20241209 | 120300 | 9989187950 | 28400 | 28400 | 28400 | 28350 | 181 |
| 442 | 20241209 | 120200 | 9984048900 | 28400 | 28350 | 28400 | 28300 | 724 |
| 443 | 20241209 | 120100 | 9963511250 | 28300 | 28300 | 28350 | 28250 | 218 |
| 444 | 20241209 | 120000 | 9957347300 | 28300 | 28350 | 28350 | 28300 | 477 |
| 445 | 20241209 | 115900 | 9943834050 | 28300 | 28300 | 28300 | 28250 | 258 |
| 446 | 20241209 | 115800 | 9936537400 | 28250 | 28300 | 28350 | 28250 | 845 |
| 447 | 20241209 | 115700 | 9912624300 | 28300 | 28300 | 28300 | 28250 | 263 |
| 448 | 20241209 | 115600 | 9905186750 | 28300 | 28300 | 28300 | 28250 | 373 |
| 449 | 20241209 | 115500 | 9894631350 | 28350 | 28250 | 28350 | 28250 | 311 |
| 450 | 20241209 | 115400 | 9885835550 | 28300 | 28350 | 28350 | 28250 | 773 |
| 451 | 20241209 | 115300 | 9863966100 | 28300 | 28150 | 28300 | 28150 | 1690 |
| 452 | 20241209 | 115200 | 9816258350 | 28200 | 28200 | 28200 | 28150 | 1599 |
| 453 | 20241209 | 115100 | 9771243700 | 28200 | 28150 | 28200 | 28150 | 866 |
| 454 | 20241209 | 115000 | 9746838550 | 28150 | 28200 | 28200 | 28100 | 1393 |
| 455 | 20241209 | 114900 | 9707626150 | 28200 | 28250 | 28250 | 28150 | 2638 |
| 456 | 20241209 | 114800 | 9633244150 | 28250 | 28300 | 28300 | 28250 | 1389 |
| 457 | 20241209 | 114700 | 9593988400 | 28300 | 28300 | 28300 | 28250 | 981 |
| 458 | 20241209 | 114600 | 9566268150 | 28300 | 28450 | 28450 | 28300 | 2083 |
| 459 | 20241209 | 114500 | 9507252450 | 28400 | 28400 | 28450 | 28400 | 180 |
| 460 | 20241209 | 114400 | 9502133700 | 28400 | 28450 | 28500 | 28350 | 642 |
| 461 | 20241209 | 114300 | 9483871500 | 28500 | 28450 | 28500 | 28400 | 441 |
| 462 | 20241209 | 114200 | 9471325500 | 28400 | 28400 | 28450 | 28350 | 389 |
| 463 | 20241209 | 114100 | 9460268000 | 28450 | 28450 | 28450 | 28400 | 512 |
| 464 | 20241209 | 114000 | 9445710800 | 28450 | 28450 | 28450 | 28400 | 523 |
| 465 | 20241209 | 113900 | 9430844650 | 28450 | 28400 | 28450 | 28400 | 837 |
| 466 | 20241209 | 113800 | 9407042350 | 28450 | 28400 | 28450 | 28400 | 626 |
| 467 | 20241209 | 113700 | 9389259800 | 28450 | 28400 | 28450 | 28400 | 133 |
| 468 | 20241209 | 113600 | 9385478700 | 28450 | 28400 | 28450 | 28350 | 461 |
| 469 | 20241209 | 113500 | 9372374000 | 28400 | 28350 | 28400 | 28350 | 432 |
| 470 | 20241209 | 113400 | 9360107050 | 28350 | 28450 | 28450 | 28350 | 297 |
| 471 | 20241209 | 113300 | 9351673500 | 28400 | 28450 | 28450 | 28400 | 376 |
| 472 | 20241209 | 113200 | 9340988700 | 28450 | 28400 | 28450 | 28300 | 1004 |
| 473 | 20241209 | 113100 | 9312497350 | 28400 | 28400 | 28400 | 28300 | 1473 |
| 474 | 20241209 | 113000 | 9270765300 | 28400 | 28350 | 28400 | 28300 | 924 |
| 475 | 20241209 | 112900 | 9244542600 | 28400 | 28350 | 28400 | 28350 | 675 |
| 476 | 20241209 | 112800 | 9225397450 | 28350 | 28300 | 28400 | 28300 | 2556 |
| 477 | 20241209 | 112700 | 9152996250 | 28300 | 28350 | 28400 | 28300 | 914 |
| 478 | 20241209 | 112600 | 9127094650 | 28400 | 28350 | 28400 | 28350 | 1486 |
| 479 | 20241209 | 112500 | 9084965100 | 28350 | 28400 | 28400 | 28350 | 1416 |
| 480 | 20241209 | 112400 | 9044814550 | 28400 | 28450 | 28450 | 28350 | 2359 |
| 481 | 20241209 | 112300 | 8977828250 | 28400 | 28500 | 28500 | 28400 | 1090 |
| 482 | 20241209 | 112200 | 8946815050 | 28450 | 28500 | 28500 | 28450 | 635 |
| 483 | 20241209 | 112100 | 8928742250 | 28500 | 28450 | 28500 | 28450 | 405 |
| 484 | 20241209 | 112000 | 8917212900 | 28450 | 28450 | 28500 | 28450 | 763 |
| 485 | 20241209 | 111900 | 8895502800 | 28500 | 28500 | 28500 | 28500 | 215 |
| 486 | 20241209 | 111800 | 8889375300 | 28500 | 28500 | 28500 | 28450 | 435 |
| 487 | 20241209 | 111700 | 8876988150 | 28500 | 28500 | 28500 | 28450 | 1164 |
| 488 | 20241209 | 111600 | 8843829350 | 28450 | 28600 | 28600 | 28450 | 839 |
| 489 | 20241209 | 111500 | 8819901950 | 28550 | 28450 | 28600 | 28450 | 2189 |
| 490 | 20241209 | 111400 | 8757500350 | 28450 | 28500 | 28550 | 28450 | 560 |
| 491 | 20241209 | 111300 | 8741546000 | 28500 | 28500 | 28550 | 28450 | 510 |
| 492 | 20241209 | 111200 | 8727000850 | 28500 | 28550 | 28550 | 28450 | 713 |
| 493 | 20241209 | 111100 | 8706694050 | 28550 | 28550 | 28550 | 28450 | 475 |
| 494 | 20241209 | 111000 | 8693145750 | 28550 | 28500 | 28600 | 28450 | 1188 |
| 495 | 20241209 | 110900 | 8659258150 | 28500 | 28500 | 28500 | 28450 | 1249 |
| 496 | 20241209 | 110800 | 8623707850 | 28500 | 28500 | 28500 | 28500 | 188 |
| 497 | 20241209 | 110700 | 8618349850 | 28500 | 28500 | 28500 | 28450 | 530 |
| 498 | 20241209 | 110600 | 8603258700 | 28450 | 28450 | 28500 | 28450 | 865 |
| 499 | 20241209 | 110500 | 8578646600 | 28500 | 28450 | 28500 | 28400 | 1416 |
| 500 | 20241209 | 110400 | 8538394750 | 28450 | 28550 | 28550 | 28450 | 2094 |
| 501 | 20241209 | 110300 | 8478794250 | 28550 | 28550 | 28550 | 28500 | 1931 |
| 502 | 20241209 | 110200 | 8423754350 | 28550 | 28650 | 28650 | 28500 | 4832 |
| 503 | 20241209 | 110100 | 8285776050 | 28650 | 28650 | 28650 | 28600 | 804 |
| 504 | 20241209 | 110000 | 8262771450 | 28600 | 28650 | 28650 | 28600 | 81 |
| 505 | 20241209 | 105900 | 8260453450 | 28650 | 28650 | 28650 | 28600 | 790 |
| 506 | 20241209 | 105800 | 8237826200 | 28700 | 28650 | 28700 | 28600 | 1016 |
| 507 | 20241209 | 105700 | 8208740450 | 28650 | 28600 | 28650 | 28600 | 288 |
| 508 | 20241209 | 105600 | 8200495750 | 28650 | 28600 | 28650 | 28600 | 692 |
| 509 | 20241209 | 105500 | 8180704400 | 28650 | 28650 | 28700 | 28600 | 612 |
| 510 | 20241209 | 105400 | 8163184400 | 28650 | 28650 | 28700 | 28600 | 724 |
| 511 | 20241209 | 105300 | 8142462950 | 28600 | 28700 | 28700 | 28600 | 1035 |
| 512 | 20241209 | 105200 | 8112811450 | 28650 | 28650 | 28700 | 28650 | 282 |
| 513 | 20241209 | 105100 | 8104729050 | 28650 | 28700 | 28700 | 28650 | 496 |
| 514 | 20241209 | 105000 | 8090512500 | 28650 | 28650 | 28700 | 28650 | 1191 |
| 515 | 20241209 | 104900 | 8056384600 | 28650 | 28750 | 28750 | 28650 | 1221 |
| 516 | 20241209 | 104800 | 8021359300 | 28700 | 28700 | 28750 | 28700 | 253 |
| 517 | 20241209 | 104700 | 8014093100 | 28700 | 28750 | 28800 | 28700 | 570 |
| 518 | 20241209 | 104600 | 7997701400 | 28750 | 28750 | 28750 | 28700 | 44 |
| 519 | 20241209 | 104500 | 7996436750 | 28700 | 28650 | 28750 | 28650 | 923 |
| 520 | 20241209 | 104400 | 7969978450 | 28700 | 28650 | 28700 | 28650 | 345 |
| 521 | 20241209 | 104300 | 7960083700 | 28600 | 28650 | 28650 | 28600 | 1115 |
| 522 | 20241209 | 104200 | 7928170800 | 28700 | 28650 | 28700 | 28650 | 1711 |
| 523 | 20241209 | 104100 | 7879144600 | 28650 | 28800 | 28800 | 28650 | 5677 |
| 524 | 20241209 | 104000 | 7716107800 | 28750 | 28850 | 28850 | 28750 | 1574 |
| 525 | 20241209 | 103900 | 7670781800 | 28850 | 28850 | 28900 | 28800 | 1822 |
| 526 | 20241209 | 103800 | 7618226700 | 28850 | 28750 | 28900 | 28750 | 1060 |
| 527 | 20241209 | 103700 | 7587670300 | 28750 | 28800 | 28800 | 28750 | 580 |
| 528 | 20241209 | 103600 | 7570988350 | 28800 | 28800 | 28800 | 28750 | 1834 |
| 529 | 20241209 | 103500 | 7518170500 | 28850 | 28900 | 28900 | 28800 | 1614 |
| 530 | 20241209 | 103400 | 7471582350 | 28900 | 28800 | 28900 | 28800 | 496 |
| 531 | 20241209 | 103300 | 7457281900 | 28800 | 28800 | 28800 | 28800 | 1148 |
| 532 | 20241209 | 103200 | 7424219500 | 28900 | 28900 | 28900 | 28750 | 1514 |
| 533 | 20241209 | 103100 | 7380532250 | 28900 | 28750 | 28900 | 28750 | 872 |
| 534 | 20241209 | 103000 | 7355389750 | 28800 | 28800 | 28800 | 28750 | 208 |
| 535 | 20241209 | 102900 | 7349405050 | 28800 | 28800 | 28900 | 28750 | 2670 |
| 536 | 20241209 | 102800 | 7272589250 | 28800 | 28850 | 28900 | 28750 | 1658 |
| 537 | 20241209 | 102700 | 7224838650 | 28850 | 28850 | 28900 | 28800 | 714 |
| 538 | 20241209 | 102600 | 7204241550 | 28850 | 28900 | 28950 | 28850 | 939 |
| 539 | 20241209 | 102500 | 7177103550 | 28900 | 28900 | 28950 | 28850 | 336 |
| 540 | 20241209 | 102400 | 7167393250 | 28900 | 28800 | 28900 | 28800 | 750 |
| 541 | 20241209 | 102300 | 7145741500 | 28800 | 28750 | 28800 | 28750 | 491 |
| 542 | 20241209 | 102200 | 7131612400 | 28800 | 28750 | 28800 | 28750 | 859 |
| 543 | 20241209 | 102100 | 7106903300 | 28800 | 28750 | 28800 | 28750 | 2803 |
| 544 | 20241209 | 102000 | 7026279250 | 28750 | 28800 | 28800 | 28750 | 776 |
| 545 | 20241209 | 101900 | 7003948900 | 28800 | 28750 | 28800 | 28750 | 613 |
| 546 | 20241209 | 101800 | 6986311250 | 28800 | 28800 | 28850 | 28750 | 1585 |
| 547 | 20241209 | 101700 | 6940665550 | 28800 | 28950 | 28950 | 28800 | 3825 |
| 548 | 20241209 | 101600 | 6830181100 | 28900 | 28950 | 29000 | 28900 | 1815 |
| 549 | 20241209 | 101500 | 6777650600 | 28950 | 28850 | 28950 | 28850 | 559 |
| 550 | 20241209 | 101400 | 6761489200 | 28850 | 28900 | 28900 | 28850 | 322 |
| 551 | 20241209 | 101300 | 6752194950 | 28900 | 28900 | 28900 | 28850 | 805 |
| 552 | 20241209 | 101200 | 6728943900 | 28900 | 29000 | 29000 | 28900 | 911 |
| 553 | 20241209 | 101100 | 6702562650 | 29000 | 28950 | 29000 | 28850 | 1380 |
| 554 | 20241209 | 101000 | 6662627100 | 28850 | 28900 | 29000 | 28850 | 327 |
| 555 | 20241209 | 100900 | 6653173350 | 28900 | 28850 | 29000 | 28850 | 1281 |
| 556 | 20241209 | 100800 | 6616109800 | 28900 | 28900 | 28900 | 28850 | 1534 |
| 557 | 20241209 | 100700 | 6571780950 | 28850 | 28850 | 28850 | 28800 | 572 |
| 558 | 20241209 | 100600 | 6555282450 | 28850 | 28850 | 28850 | 28800 | 1307 |
| 559 | 20241209 | 100500 | 6517593600 | 28850 | 28850 | 28900 | 28750 | 965 |
| 560 | 20241209 | 100400 | 6489790300 | 28850 | 28900 | 28900 | 28750 | 3741 |
| 561 | 20241209 | 100300 | 6381984150 | 28850 | 28850 | 28900 | 28850 | 436 |
| 562 | 20241209 | 100200 | 6369397250 | 28900 | 29000 | 29000 | 28850 | 2030 |
| 563 | 20241209 | 100100 | 6310726950 | 29000 | 28900 | 29000 | 28900 | 1629 |
| 564 | 20241209 | 100000 | 6263591850 | 28900 | 29150 | 29150 | 28900 | 8590 |
| 565 | 20241209 | 095900 | 6014078400 | 29150 | 29100 | 29150 | 29050 | 2802 |
| 566 | 20241209 | 095800 | 5932539100 | 29100 | 29000 | 29100 | 29000 | 958 |
| 567 | 20241209 | 095700 | 5904696850 | 29100 | 29050 | 29100 | 29000 | 2933 |
| 568 | 20241209 | 095600 | 5819489150 | 29050 | 29100 | 29100 | 29000 | 4489 |
| 569 | 20241209 | 095500 | 5688986000 | 29100 | 28950 | 29150 | 28900 | 13898 |
| 570 | 20241209 | 095400 | 5285828400 | 28950 | 28900 | 28950 | 28900 | 776 |
| 571 | 20241209 | 095300 | 5263374750 | 28950 | 28950 | 28950 | 28900 | 3260 |
| 572 | 20241209 | 095200 | 5169076350 | 28950 | 28850 | 28950 | 28800 | 3544 |
| 573 | 20241209 | 095100 | 5066715800 | 28800 | 28800 | 28850 | 28750 | 1464 |
| 574 | 20241209 | 095000 | 5024535800 | 28850 | 28850 | 28850 | 28800 | 1557 |
| 575 | 20241209 | 094900 | 4979667500 | 28850 | 28900 | 28900 | 28750 | 5245 |
| 576 | 20241209 | 094800 | 4828467050 | 28900 | 28850 | 28900 | 28850 | 1870 |
| 577 | 20241209 | 094700 | 4774453250 | 28850 | 28850 | 28900 | 28800 | 5306 |
| 578 | 20241209 | 094600 | 4621247350 | 28850 | 28750 | 28850 | 28700 | 7963 |
| 579 | 20241209 | 094500 | 4391913100 | 28750 | 28700 | 28750 | 28700 | 3558 |
| 580 | 20241209 | 094400 | 4289754650 | 28700 | 28650 | 28700 | 28600 | 5338 |
| 581 | 20241209 | 094300 | 4136850050 | 28650 | 28600 | 28650 | 28550 | 2579 |
| 582 | 20241209 | 094200 | 4063081600 | 28600 | 28600 | 28600 | 28550 | 674 |
| 583 | 20241209 | 094100 | 4043817600 | 28550 | 28600 | 28600 | 28550 | 2314 |
| 584 | 20241209 | 094000 | 3977737300 | 28600 | 28600 | 28600 | 28550 | 513 |
| 585 | 20241209 | 093900 | 3963079900 | 28600 | 28550 | 28650 | 28500 | 3958 |
| 586 | 20241209 | 093800 | 3849943500 | 28550 | 28500 | 28550 | 28500 | 1158 |
| 587 | 20241209 | 093700 | 3816929450 | 28450 | 28450 | 28500 | 28400 | 504 |
| 588 | 20241209 | 093600 | 3802586750 | 28450 | 28500 | 28500 | 28400 | 1033 |
| 589 | 20241209 | 093500 | 3773186000 | 28450 | 28450 | 28450 | 28400 | 1036 |
| 590 | 20241209 | 093400 | 3743711850 | 28450 | 28500 | 28550 | 28450 | 3660 |
| 591 | 20241209 | 093300 | 3639429250 | 28500 | 28550 | 28550 | 28500 | 927 |
| 592 | 20241209 | 093200 | 3613004550 | 28500 | 28550 | 28600 | 28500 | 2531 |
| 593 | 20241209 | 093100 | 3540770100 | 28550 | 28550 | 28600 | 28500 | 1720 |
| 594 | 20241209 | 093000 | 3491691500 | 28600 | 28550 | 28600 | 28500 | 1357 |
| 595 | 20241209 | 092900 | 3452980850 | 28550 | 28550 | 28600 | 28500 | 3223 |
| 596 | 20241209 | 092800 | 3360906350 | 28600 | 28550 | 28600 | 28500 | 2967 |
| 597 | 20241209 | 092700 | 3276210300 | 28450 | 28400 | 28550 | 28350 | 4631 |
| 598 | 20241209 | 092600 | 3144564750 | 28400 | 28400 | 28450 | 28350 | 2502 |
| 599 | 20241209 | 092500 | 3073457550 | 28400 | 28550 | 28550 | 28400 | 4445 |
| 600 | 20241209 | 092400 | 2947028350 | 28550 | 28550 | 28600 | 28500 | 1039 |
| 601 | 20241209 | 092300 | 2917384750 | 28500 | 28600 | 28650 | 28500 | 5449 |
| 602 | 20241209 | 092200 | 2761624350 | 28650 | 28600 | 28650 | 28550 | 5656 |
| 603 | 20241209 | 092100 | 2599815400 | 28600 | 28600 | 28650 | 28550 | 3934 |
| 604 | 20241209 | 092000 | 2487307450 | 28600 | 28450 | 28600 | 28450 | 5775 |
| 605 | 20241209 | 091900 | 2322317000 | 28350 | 28400 | 28550 | 28350 | 2640 |
| 606 | 20241209 | 091800 | 2247240350 | 28450 | 28300 | 28450 | 28300 | 530 |
| 607 | 20241209 | 091700 | 2232202950 | 28450 | 28450 | 28450 | 28200 | 5585 |
| 608 | 20241209 | 091600 | 2073779700 | 28500 | 28500 | 28600 | 28450 | 2276 |
| 609 | 20241209 | 091500 | 2008871650 | 28550 | 28550 | 28550 | 28500 | 2537 |
| 610 | 20241209 | 091400 | 1936485250 | 28550 | 28550 | 28600 | 28450 | 4086 |
| 611 | 20241209 | 091300 | 1820020350 | 28550 | 28550 | 28700 | 28500 | 5129 |
| 612 | 20241209 | 091200 | 1673561500 | 28550 | 28400 | 28550 | 28400 | 3612 |
| 613 | 20241209 | 091100 | 1570628750 | 28400 | 28400 | 28500 | 28400 | 3453 |
| 614 | 20241209 | 091000 | 1472416300 | 28400 | 28500 | 28500 | 28200 | 2951 |
| 615 | 20241209 | 090900 | 1388570300 | 28500 | 28450 | 28550 | 28400 | 5039 |
| 616 | 20241209 | 090800 | 1245021750 | 28400 | 28250 | 28450 | 28200 | 3073 |
| 617 | 20241209 | 090700 | 1158121300 | 28200 | 28000 | 28200 | 28000 | 4796 |
| 618 | 20241209 | 090600 | 1023634450 | 28000 | 27850 | 28000 | 27700 | 4727 |
| 619 | 20241209 | 090500 | 892109850 | 27800 | 27950 | 28000 | 27800 | 2514 |
| 620 | 20241209 | 090400 | 822018200 | 28000 | 28000 | 28050 | 27900 | 1120 |
| 621 | 20241209 | 090300 | 790662250 | 28050 | 27900 | 28100 | 27900 | 6398 |
| 622 | 20241209 | 090200 | 611682700 | 27950 | 27900 | 28000 | 27850 | 2639 |
| 623 | 20241209 | 090100 | 537984350 | 27850 | 27750 | 27900 | 27700 | 7423 |
| 624 | 20241209 | 090000 | 331685050 | 27750 | 27900 | 27950 | 27700 | 11556 |