32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 3 | 20241209 | 185100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20241209 | 185000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20241209 | 184900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20241209 | 184800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20241209 | 184700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20241209 | 184600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20241209 | 184500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20241209 | 184400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20241209 | 184300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20241209 | 184200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20241209 | 184100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20241209 | 184000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20241209 | 183900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20241209 | 183800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20241209 | 183700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20241209 | 183600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20241209 | 183500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20241209 | 183400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20241209 | 183300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20241209 | 183200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20241209 | 183100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20241209 | 183000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20241209 | 182900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20241209 | 182800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20241209 | 182700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20241209 | 182600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20241209 | 182500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20241209 | 182400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20241209 | 182300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20241209 | 182200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 33 | 20241209 | 182100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20241209 | 182000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20241209 | 181900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20241209 | 181800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20241209 | 181700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20241209 | 181600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20241209 | 181500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20241209 | 181400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20241209 | 181300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20241209 | 181200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20241209 | 181100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20241209 | 181000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20241209 | 180900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20241209 | 180800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20241209 | 180700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20241209 | 180600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20241209 | 180500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20241209 | 180400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20241209 | 180300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20241209 | 180200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20241209 | 180100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20241209 | 180000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20241209 | 175900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20241209 | 175800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20241209 | 175700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20241209 | 175600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20241209 | 175500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20241209 | 175400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20241209 | 175300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20241209 | 175200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 63 | 20241209 | 175100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20241209 | 175000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20241209 | 174900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20241209 | 174800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20241209 | 174700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20241209 | 174600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20241209 | 174500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20241209 | 174400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20241209 | 174300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20241209 | 174200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20241209 | 174100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20241209 | 174000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20241209 | 173900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20241209 | 173800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20241209 | 173700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20241209 | 173600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20241209 | 173500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20241209 | 173400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20241209 | 173300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20241209 | 173200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20241209 | 173100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20241209 | 173000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20241209 | 172900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20241209 | 172800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20241209 | 172700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20241209 | 172600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20241209 | 172500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20241209 | 172400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20241209 | 172300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20241209 | 172200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 93 | 20241209 | 172100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20241209 | 172000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20241209 | 171900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20241209 | 171800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20241209 | 171700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20241209 | 171600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20241209 | 171500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20241209 | 171400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20241209 | 171300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20241209 | 171200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20241209 | 171100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20241209 | 171000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20241209 | 170900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20241209 | 170800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20241209 | 170700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20241209 | 170600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20241209 | 170500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20241209 | 170400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20241209 | 170300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20241209 | 170200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20241209 | 170100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20241209 | 170000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20241209 | 165900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20241209 | 165800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20241209 | 165700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20241209 | 165600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20241209 | 165500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20241209 | 165400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20241209 | 165300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20241209 | 165200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 123 | 20241209 | 165100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20241209 | 165000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20241209 | 164900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20241209 | 164800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20241209 | 164700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20241209 | 164600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20241209 | 164500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20241209 | 164400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20241209 | 164300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20241209 | 164200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20241209 | 164100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20241209 | 164000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20241209 | 163900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20241209 | 163800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20241209 | 163700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20241209 | 163600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20241209 | 163500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20241209 | 163400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20241209 | 163300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20241209 | 163200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20241209 | 163100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20241209 | 163000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20241209 | 162900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20241209 | 162800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20241209 | 162700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20241209 | 162600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20241209 | 162500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20241209 | 162400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20241209 | 162300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20241209 | 162200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 153 | 20241209 | 162100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20241209 | 162000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20241209 | 161900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20241209 | 161800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20241209 | 161700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20241209 | 161600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20241209 | 161500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20241209 | 161400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20241209 | 161300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20241209 | 161200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20241209 | 161100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20241209 | 161000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20241209 | 160900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20241209 | 160800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20241209 | 160700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20241209 | 160600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20241209 | 160500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20241209 | 160400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20241209 | 160300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20241209 | 160200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20241209 | 160100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20241209 | 160000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20241209 | 155900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20241209 | 155800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20241209 | 155700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20241209 | 155600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20241209 | 155500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20241209 | 155400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20241209 | 155300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20241209 | 155200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 183 | 20241209 | 155100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20241209 | 155000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20241209 | 154900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20241209 | 154800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20241209 | 154700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20241209 | 154600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20241209 | 154500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20241209 | 154400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20241209 | 154300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20241209 | 154200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20241209 | 154100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20241209 | 154000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20241209 | 153900 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20241209 | 153800 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20241209 | 153700 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20241209 | 153600 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20241209 | 153500 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20241209 | 153400 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20241209 | 153300 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20241209 | 153200 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20241209 | 153100 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20241209 | 153000 | 7544521950 | 35900 | 35900 | 35900 | 35900 | 8855 |
| 205 | 20241209 | 152900 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20241209 | 152800 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20241209 | 152700 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20241209 | 152600 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20241209 | 152500 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20241209 | 152400 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20241209 | 152300 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20241209 | 152200 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 213 | 20241209 | 152100 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20241209 | 152000 | 7226627450 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20241209 | 151900 | 7226627450 | 35900 | 35900 | 35950 | 35900 | 618 |
| 216 | 20241209 | 151800 | 7204423050 | 35950 | 35950 | 35950 | 35900 | 358 |
| 217 | 20241209 | 151700 | 7191554250 | 35950 | 35900 | 35950 | 35900 | 939 |
| 218 | 20241209 | 151600 | 7157828150 | 35950 | 35900 | 35950 | 35900 | 1219 |
| 219 | 20241209 | 151500 | 7114038200 | 35950 | 35950 | 35950 | 35900 | 195 |
| 220 | 20241209 | 151400 | 7107033800 | 35950 | 35900 | 35950 | 35900 | 1177 |
| 221 | 20241209 | 151300 | 7064775100 | 35900 | 35900 | 35950 | 35900 | 295 |
| 222 | 20241209 | 151200 | 7054179800 | 35950 | 35950 | 35950 | 35900 | 186 |
| 223 | 20241209 | 151100 | 7047501850 | 35900 | 35900 | 35950 | 35900 | 306 |
| 224 | 20241209 | 151000 | 7036514250 | 35900 | 35950 | 35950 | 35900 | 3676 |
| 225 | 20241209 | 150900 | 6904528750 | 35950 | 36000 | 36000 | 35900 | 1100 |
| 226 | 20241209 | 150800 | 6864976000 | 36000 | 36050 | 36050 | 35950 | 6793 |
| 227 | 20241209 | 150700 | 6620427800 | 36000 | 36050 | 36100 | 36000 | 3273 |
| 228 | 20241209 | 150600 | 6502520050 | 36050 | 36100 | 36100 | 36050 | 3880 |
| 229 | 20241209 | 150500 | 6362639450 | 36100 | 36100 | 36100 | 36050 | 1189 |
| 230 | 20241209 | 150400 | 6319734050 | 36100 | 36150 | 36150 | 36100 | 422 |
| 231 | 20241209 | 150300 | 6304499650 | 36100 | 36100 | 36150 | 36100 | 705 |
| 232 | 20241209 | 150200 | 6279047450 | 36050 | 36100 | 36100 | 36050 | 582 |
| 233 | 20241209 | 150100 | 6258062950 | 36100 | 36100 | 36100 | 36050 | 377 |
| 234 | 20241209 | 150000 | 6244463300 | 36050 | 36100 | 36100 | 36050 | 421 |
| 235 | 20241209 | 145900 | 6229270150 | 36050 | 36100 | 36100 | 36050 | 658 |
| 236 | 20241209 | 145800 | 6205521900 | 36100 | 36100 | 36100 | 36050 | 626 |
| 237 | 20241209 | 145700 | 6182926150 | 36100 | 36050 | 36100 | 36050 | 392 |
| 238 | 20241209 | 145600 | 6168781150 | 36050 | 36100 | 36100 | 36050 | 244 |
| 239 | 20241209 | 145500 | 6159981600 | 36100 | 36050 | 36100 | 36050 | 168 |
| 240 | 20241209 | 145400 | 6153920400 | 36100 | 36100 | 36100 | 36050 | 69 |
| 241 | 20241209 | 145300 | 6151429550 | 36050 | 36100 | 36100 | 36050 | 828 |
| 242 | 20241209 | 145200 | 6121572950 | 36100 | 36050 | 36100 | 36050 | 465 |
| 243 | 20241209 | 145100 | 6104786750 | 36050 | 36150 | 36200 | 36050 | 5676 |
| 244 | 20241209 | 145000 | 5899802650 | 36150 | 36200 | 36200 | 36150 | 486 |
| 245 | 20241209 | 144900 | 5882211200 | 36150 | 36200 | 36200 | 36150 | 188 |
| 246 | 20241209 | 144800 | 5875414800 | 36150 | 36150 | 36200 | 36150 | 144 |
| 247 | 20241209 | 144700 | 5870205000 | 36200 | 36200 | 36200 | 36150 | 2710 |
| 248 | 20241209 | 144600 | 5772150450 | 36200 | 36200 | 36250 | 36200 | 305 |
| 249 | 20241209 | 144500 | 5761109200 | 36200 | 36200 | 36250 | 36200 | 733 |
| 250 | 20241209 | 144400 | 5734563800 | 36200 | 36250 | 36250 | 36200 | 145 |
| 251 | 20241209 | 144300 | 5729311700 | 36250 | 36200 | 36250 | 36200 | 34 |
| 252 | 20241209 | 144200 | 5728079950 | 36250 | 36250 | 36250 | 36250 | 103 |
| 253 | 20241209 | 144100 | 5724346200 | 36250 | 36250 | 36250 | 36200 | 139 |
| 254 | 20241209 | 144000 | 5719310250 | 36200 | 36250 | 36250 | 36200 | 198 |
| 255 | 20241209 | 143900 | 5712133600 | 36250 | 36250 | 36250 | 36200 | 114 |
| 256 | 20241209 | 143800 | 5708001200 | 36200 | 36250 | 36300 | 36200 | 277 |
| 257 | 20241209 | 143700 | 5697960300 | 36250 | 36250 | 36300 | 36250 | 418 |
| 258 | 20241209 | 143600 | 5682807750 | 36250 | 36300 | 36300 | 36250 | 223 |
| 259 | 20241209 | 143500 | 5674721350 | 36300 | 36300 | 36300 | 36200 | 68 |
| 260 | 20241209 | 143400 | 5672257400 | 36250 | 36200 | 36250 | 36200 | 1052 |
| 261 | 20241209 | 143300 | 5634142100 | 36250 | 36250 | 36250 | 36250 | 135 |
| 262 | 20241209 | 143200 | 5629248350 | 36250 | 36300 | 36300 | 36200 | 2865 |
| 263 | 20241209 | 143100 | 5525394800 | 36250 | 36300 | 36300 | 36250 | 146 |
| 264 | 20241209 | 143000 | 5520102050 | 36300 | 36250 | 36300 | 36250 | 522 |
| 265 | 20241209 | 142900 | 5501158200 | 36300 | 36300 | 36300 | 36250 | 343 |
| 266 | 20241209 | 142800 | 5488723450 | 36300 | 36300 | 36300 | 36300 | 3 |
| 267 | 20241209 | 142700 | 5488614550 | 36300 | 36300 | 36300 | 36250 | 79 |
| 268 | 20241209 | 142600 | 5485749700 | 36300 | 36300 | 36300 | 36250 | 356 |
| 269 | 20241209 | 142500 | 5472828650 | 36300 | 36300 | 36300 | 36250 | 181 |
| 270 | 20241209 | 142400 | 5466263600 | 36250 | 36250 | 36300 | 36250 | 234 |
| 271 | 20241209 | 142300 | 5457770600 | 36300 | 36300 | 36350 | 36250 | 2211 |
| 272 | 20241209 | 142200 | 5377526800 | 36350 | 36300 | 36350 | 36300 | 247 |
| 273 | 20241209 | 142100 | 5368554850 | 36300 | 36350 | 36350 | 36300 | 493 |
| 274 | 20241209 | 142000 | 5350654050 | 36300 | 36350 | 36350 | 36300 | 398 |
| 275 | 20241209 | 141900 | 5336190350 | 36350 | 36300 | 36350 | 36300 | 211 |
| 276 | 20241209 | 141800 | 5328521600 | 36300 | 36300 | 36350 | 36300 | 181 |
| 277 | 20241209 | 141700 | 5321945900 | 36350 | 36350 | 36350 | 36300 | 90 |
| 278 | 20241209 | 141600 | 5318675950 | 36350 | 36350 | 36350 | 36300 | 121 |
| 279 | 20241209 | 141500 | 5314278600 | 36300 | 36300 | 36350 | 36300 | 437 |
| 280 | 20241209 | 141400 | 5298415050 | 36300 | 36350 | 36350 | 36300 | 321 |
| 281 | 20241209 | 141300 | 5286762450 | 36350 | 36350 | 36350 | 36300 | 152 |
| 282 | 20241209 | 141200 | 5281242150 | 36350 | 36300 | 36400 | 36300 | 305 |
| 283 | 20241209 | 141100 | 5270166050 | 36350 | 36350 | 36350 | 36300 | 148 |
| 284 | 20241209 | 141000 | 5264790100 | 36350 | 36350 | 36350 | 36300 | 87 |
| 285 | 20241209 | 140900 | 5261629900 | 36300 | 36300 | 36350 | 36300 | 469 |
| 286 | 20241209 | 140800 | 5244594550 | 36300 | 36350 | 36350 | 36300 | 289 |
| 287 | 20241209 | 140700 | 5234102800 | 36350 | 36350 | 36350 | 36300 | 233 |
| 288 | 20241209 | 140600 | 5225636800 | 36350 | 36300 | 36350 | 36300 | 222 |
| 289 | 20241209 | 140500 | 5217572600 | 36300 | 36300 | 36350 | 36300 | 68 |
| 290 | 20241209 | 140400 | 5215103850 | 36300 | 36350 | 36350 | 36300 | 335 |
| 291 | 20241209 | 140300 | 5202931350 | 36350 | 36350 | 36350 | 36300 | 71 |
| 292 | 20241209 | 140200 | 5200353600 | 36350 | 36300 | 36350 | 36300 | 5 |
| 293 | 20241209 | 140100 | 5200171900 | 36300 | 36350 | 36350 | 36300 | 70 |
| 294 | 20241209 | 140000 | 5197630300 | 36300 | 36350 | 36350 | 36250 | 472 |
| 295 | 20241209 | 135900 | 5180512300 | 36350 | 36350 | 36350 | 36300 | 80 |
| 296 | 20241209 | 135800 | 5177608150 | 36350 | 36350 | 36350 | 36350 | 2 |
| 297 | 20241209 | 135700 | 5177535450 | 36350 | 36350 | 36350 | 36250 | 107 |
| 298 | 20241209 | 135600 | 5173651800 | 36350 | 36300 | 36350 | 36300 | 145 |
| 299 | 20241209 | 135500 | 5168388150 | 36300 | 36300 | 36350 | 36300 | 141 |
| 300 | 20241209 | 135400 | 5163269450 | 36350 | 36350 | 36350 | 36300 | 115 |
| 301 | 20241209 | 135300 | 5159092000 | 36300 | 36300 | 36300 | 36250 | 374 |
| 302 | 20241209 | 135200 | 5145515850 | 36300 | 36300 | 36300 | 36250 | 81 |
| 303 | 20241209 | 135100 | 5142578300 | 36250 | 36300 | 36300 | 36250 | 10 |
| 304 | 20241209 | 135000 | 5142215350 | 36300 | 36300 | 36300 | 36250 | 123 |
| 305 | 20241209 | 134900 | 5137753350 | 36250 | 36300 | 36300 | 36250 | 138 |
| 306 | 20241209 | 134800 | 5132744500 | 36300 | 36300 | 36300 | 36250 | 279 |
| 307 | 20241209 | 134700 | 5122617500 | 36250 | 36300 | 36300 | 36250 | 299 |
| 308 | 20241209 | 134600 | 5111776650 | 36300 | 36300 | 36300 | 36300 | 4 |
| 309 | 20241209 | 134500 | 5111631450 | 36250 | 36250 | 36300 | 36250 | 105 |
| 310 | 20241209 | 134400 | 5107824950 | 36250 | 36300 | 36300 | 36250 | 49 |
| 311 | 20241209 | 134300 | 5106046800 | 36300 | 36300 | 36300 | 36250 | 362 |
| 312 | 20241209 | 134200 | 5092921800 | 36300 | 36300 | 36300 | 36250 | 72 |
| 313 | 20241209 | 134100 | 5090311000 | 36300 | 36300 | 36300 | 36250 | 67 |
| 314 | 20241209 | 134000 | 5087879650 | 36300 | 36300 | 36300 | 36250 | 154 |
| 315 | 20241209 | 133900 | 5082292300 | 36250 | 36300 | 36300 | 36250 | 59 |
| 316 | 20241209 | 133800 | 5080151050 | 36250 | 36300 | 36300 | 36250 | 337 |
| 317 | 20241209 | 133700 | 5067933700 | 36300 | 36300 | 36300 | 36300 | 100 |
| 318 | 20241209 | 133600 | 5064303700 | 36300 | 36300 | 36300 | 36250 | 86 |
| 319 | 20241209 | 133500 | 5061184950 | 36300 | 36300 | 36300 | 36250 | 46 |
| 320 | 20241209 | 133400 | 5059515250 | 36300 | 36300 | 36300 | 36250 | 180 |
| 321 | 20241209 | 133300 | 5052982100 | 36300 | 36300 | 36350 | 36300 | 390 |
| 322 | 20241209 | 133200 | 5038824350 | 36300 | 36300 | 36300 | 36250 | 35 |
| 323 | 20241209 | 133100 | 5037553900 | 36300 | 36300 | 36300 | 36250 | 132 |
| 324 | 20241209 | 133000 | 5032768000 | 36250 | 36300 | 36300 | 36250 | 1057 |
| 325 | 20241209 | 132900 | 4994401450 | 36300 | 36300 | 36300 | 36250 | 166 |
| 326 | 20241209 | 132800 | 4988380850 | 36300 | 36300 | 36300 | 36250 | 588 |
| 327 | 20241209 | 132700 | 4967065600 | 36300 | 36250 | 36300 | 36250 | 147 |
| 328 | 20241209 | 132600 | 4961734850 | 36250 | 36300 | 36300 | 36250 | 358 |
| 329 | 20241209 | 132500 | 4948757250 | 36300 | 36300 | 36300 | 36300 | 66 |
| 330 | 20241209 | 132400 | 4946361450 | 36250 | 36300 | 36300 | 36250 | 81 |
| 331 | 20241209 | 132300 | 4943424000 | 36300 | 36250 | 36300 | 36250 | 53 |
| 332 | 20241209 | 132200 | 4941500150 | 36300 | 36300 | 36300 | 36250 | 328 |
| 333 | 20241209 | 132100 | 4929599550 | 36300 | 36350 | 36350 | 36250 | 17 |
| 334 | 20241209 | 132000 | 4928982450 | 36300 | 36350 | 36350 | 36300 | 1028 |
| 335 | 20241209 | 131900 | 4891665800 | 36350 | 36350 | 36350 | 36300 | 315 |
| 336 | 20241209 | 131800 | 4880216450 | 36350 | 36300 | 36350 | 36300 | 41 |
| 337 | 20241209 | 131700 | 4878727100 | 36300 | 36300 | 36350 | 36300 | 209 |
| 338 | 20241209 | 131600 | 4871137900 | 36300 | 36300 | 36350 | 36300 | 741 |
| 339 | 20241209 | 131500 | 4844212850 | 36350 | 36200 | 36350 | 36200 | 543 |
| 340 | 20241209 | 131400 | 4824506750 | 36200 | 36250 | 36250 | 36200 | 717 |
| 341 | 20241209 | 131300 | 4798550600 | 36250 | 36250 | 36300 | 36250 | 735 |
| 342 | 20241209 | 131200 | 4771886900 | 36250 | 36250 | 36250 | 36200 | 225 |
| 343 | 20241209 | 131100 | 4763733750 | 36250 | 36250 | 36250 | 36200 | 72 |
| 344 | 20241209 | 131000 | 4761124050 | 36250 | 36250 | 36250 | 36200 | 254 |
| 345 | 20241209 | 130900 | 4751916600 | 36200 | 36250 | 36250 | 36200 | 71 |
| 346 | 20241209 | 130800 | 4749344750 | 36200 | 36250 | 36250 | 36200 | 791 |
| 347 | 20241209 | 130700 | 4720684100 | 36200 | 36150 | 36250 | 36150 | 937 |
| 348 | 20241209 | 130600 | 4686763700 | 36150 | 36200 | 36200 | 36150 | 298 |
| 349 | 20241209 | 130500 | 4675987750 | 36150 | 36150 | 36200 | 36150 | 715 |
| 350 | 20241209 | 130400 | 4650137000 | 36200 | 36200 | 36200 | 36150 | 192 |
| 351 | 20241209 | 130300 | 4643193750 | 36200 | 36250 | 36250 | 36150 | 652 |
| 352 | 20241209 | 130200 | 4619590950 | 36250 | 36200 | 36250 | 36200 | 140 |
| 353 | 20241209 | 130100 | 4614521800 | 36200 | 36250 | 36250 | 36200 | 1249 |
| 354 | 20241209 | 130000 | 4569307750 | 36250 | 36250 | 36300 | 36200 | 939 |
| 355 | 20241209 | 125900 | 4535270000 | 36300 | 36300 | 36300 | 36250 | 146 |
| 356 | 20241209 | 125800 | 4529973750 | 36300 | 36350 | 36350 | 36250 | 1852 |
| 357 | 20241209 | 125700 | 4462757400 | 36350 | 36350 | 36350 | 36300 | 19 |
| 358 | 20241209 | 125600 | 4462066950 | 36350 | 36350 | 36350 | 36300 | 505 |
| 359 | 20241209 | 125500 | 4443734200 | 36350 | 36300 | 36350 | 36300 | 21 |
| 360 | 20241209 | 125400 | 4442970900 | 36350 | 36350 | 36400 | 36350 | 964 |
| 361 | 20241209 | 125300 | 4407929450 | 36350 | 36350 | 36400 | 36300 | 194 |
| 362 | 20241209 | 125200 | 4400877550 | 36350 | 36350 | 36350 | 36350 | 30 |
| 363 | 20241209 | 125100 | 4399787050 | 36350 | 36350 | 36350 | 36300 | 81 |
| 364 | 20241209 | 125000 | 4396842950 | 36300 | 36350 | 36350 | 36300 | 93 |
| 365 | 20241209 | 124900 | 4393463350 | 36300 | 36350 | 36350 | 36300 | 477 |
| 366 | 20241209 | 124800 | 4376144500 | 36350 | 36400 | 36400 | 36300 | 1902 |
| 367 | 20241209 | 124700 | 4307009200 | 36400 | 36350 | 36400 | 36350 | 17 |
| 368 | 20241209 | 124600 | 4306391050 | 36400 | 36400 | 36400 | 36350 | 34 |
| 369 | 20241209 | 124500 | 4305153500 | 36400 | 36400 | 36400 | 36350 | 72 |
| 370 | 20241209 | 124400 | 4302532900 | 36400 | 36350 | 36400 | 36350 | 58 |
| 371 | 20241209 | 124300 | 4300423300 | 36400 | 36400 | 36400 | 36350 | 35 |
| 372 | 20241209 | 124200 | 4299149650 | 36400 | 36400 | 36400 | 36350 | 111 |
| 373 | 20241209 | 124100 | 4295114250 | 36400 | 36400 | 36400 | 36350 | 31 |
| 374 | 20241209 | 124000 | 4293986450 | 36400 | 36400 | 36450 | 36350 | 66 |
| 375 | 20241209 | 123900 | 4291584500 | 36400 | 36450 | 36500 | 36350 | 1244 |
| 376 | 20241209 | 123800 | 4246258800 | 36450 | 36350 | 36450 | 36350 | 218 |
| 377 | 20241209 | 123700 | 4238326550 | 36400 | 36500 | 36500 | 36400 | 3178 |
| 378 | 20241209 | 123600 | 4122497950 | 36500 | 36500 | 36500 | 36450 | 30 |
| 379 | 20241209 | 123500 | 4121403750 | 36500 | 36500 | 36500 | 36450 | 135 |
| 380 | 20241209 | 123400 | 4116477800 | 36450 | 36500 | 36500 | 36450 | 66 |
| 381 | 20241209 | 123300 | 4114070350 | 36500 | 36500 | 36500 | 36450 | 37 |
| 382 | 20241209 | 123200 | 4112719950 | 36500 | 36450 | 36500 | 36450 | 58 |
| 383 | 20241209 | 123100 | 4110605500 | 36450 | 36450 | 36500 | 36450 | 468 |
| 384 | 20241209 | 123000 | 4093543300 | 36450 | 36500 | 36500 | 36450 | 7 |
| 385 | 20241209 | 122900 | 4093287900 | 36500 | 36500 | 36500 | 36450 | 146 |
| 386 | 20241209 | 122800 | 4087961450 | 36450 | 36400 | 36450 | 36350 | 835 |
| 387 | 20241209 | 122700 | 4057528950 | 36350 | 36500 | 36500 | 36350 | 1808 |
| 388 | 20241209 | 122600 | 3991728550 | 36450 | 36450 | 36450 | 36400 | 5260 |
| 389 | 20241209 | 122500 | 3800139500 | 36500 | 36450 | 36500 | 36450 | 45 |
| 390 | 20241209 | 122400 | 3798498950 | 36450 | 36450 | 36500 | 36450 | 241 |
| 391 | 20241209 | 122300 | 3789714350 | 36450 | 36450 | 36500 | 36450 | 181 |
| 392 | 20241209 | 122200 | 3783108850 | 36450 | 36450 | 36500 | 36450 | 60 |
| 393 | 20241209 | 122100 | 3780921550 | 36450 | 36500 | 36500 | 36450 | 15 |
| 394 | 20241209 | 122000 | 3780374150 | 36500 | 36550 | 36550 | 36500 | 172 |
| 395 | 20241209 | 121900 | 3774095950 | 36550 | 36500 | 36550 | 36500 | 113 |
| 396 | 20241209 | 121800 | 3769970800 | 36550 | 36500 | 36550 | 36450 | 226 |
| 397 | 20241209 | 121700 | 3761719650 | 36550 | 36500 | 36550 | 36500 | 149 |
| 398 | 20241209 | 121600 | 3756281000 | 36550 | 36500 | 36550 | 36500 | 592 |
| 399 | 20241209 | 121500 | 3734665250 | 36500 | 36500 | 36550 | 36500 | 213 |
| 400 | 20241209 | 121400 | 3726890600 | 36550 | 36500 | 36550 | 36500 | 22 |
| 401 | 20241209 | 121300 | 3726086600 | 36550 | 36550 | 36550 | 36550 | 218 |
| 402 | 20241209 | 121200 | 3718118700 | 36500 | 36500 | 36550 | 36500 | 908 |
| 403 | 20241209 | 121100 | 3684942850 | 36500 | 36550 | 36550 | 36500 | 26 |
| 404 | 20241209 | 121000 | 3683993750 | 36550 | 36500 | 36550 | 36500 | 136 |
| 405 | 20241209 | 120900 | 3679028950 | 36500 | 36500 | 36500 | 36450 | 57 |
| 406 | 20241209 | 120800 | 3676948500 | 36500 | 36500 | 36550 | 36500 | 27 |
| 407 | 20241209 | 120700 | 3675962950 | 36550 | 36500 | 36550 | 36500 | 234 |
| 408 | 20241209 | 120600 | 3667421400 | 36500 | 36550 | 36550 | 36500 | 73 |
| 409 | 20241209 | 120500 | 3664756850 | 36500 | 36550 | 36550 | 36500 | 21 |
| 410 | 20241209 | 120400 | 3663989750 | 36500 | 36500 | 36500 | 36450 | 209 |
| 411 | 20241209 | 120300 | 3656361400 | 36450 | 36500 | 36500 | 36450 | 93 |
| 412 | 20241209 | 120200 | 3652966950 | 36500 | 36500 | 36550 | 36500 | 237 |
| 413 | 20241209 | 120100 | 3644316150 | 36550 | 36550 | 36550 | 36500 | 47 |
| 414 | 20241209 | 120000 | 3642599150 | 36550 | 36550 | 36550 | 36500 | 167 |
| 415 | 20241209 | 115900 | 3636503000 | 36550 | 36500 | 36550 | 36500 | 24 |
| 416 | 20241209 | 115800 | 3635626400 | 36500 | 36550 | 36550 | 36500 | 50 |
| 417 | 20241209 | 115700 | 3633800800 | 36500 | 36500 | 36550 | 36450 | 411 |
| 418 | 20241209 | 115600 | 3618807800 | 36450 | 36450 | 36500 | 36450 | 338 |
| 419 | 20241209 | 115500 | 3606472050 | 36500 | 36500 | 36500 | 36450 | 209 |
| 420 | 20241209 | 115400 | 3598844300 | 36500 | 36500 | 36500 | 36450 | 120 |
| 421 | 20241209 | 115300 | 3594464450 | 36500 | 36500 | 36500 | 36450 | 194 |
| 422 | 20241209 | 115200 | 3587385300 | 36500 | 36500 | 36550 | 36450 | 2248 |
| 423 | 20241209 | 115100 | 3505336600 | 36500 | 36550 | 36550 | 36500 | 91 |
| 424 | 20241209 | 115000 | 3502013700 | 36550 | 36500 | 36550 | 36500 | 16 |
| 425 | 20241209 | 114900 | 3501429200 | 36500 | 36550 | 36550 | 36500 | 1121 |
| 426 | 20241209 | 114800 | 3460511250 | 36550 | 36500 | 36550 | 36500 | 248 |
| 427 | 20241209 | 114700 | 3451458850 | 36550 | 36550 | 36550 | 36500 | 536 |
| 428 | 20241209 | 114600 | 3431894500 | 36550 | 36550 | 36550 | 36500 | 239 |
| 429 | 20241209 | 114500 | 3423169100 | 36550 | 36550 | 36550 | 36500 | 191 |
| 430 | 20241209 | 114400 | 3416188200 | 36550 | 36550 | 36550 | 36500 | 123 |
| 431 | 20241209 | 114300 | 3411693650 | 36550 | 36550 | 36600 | 36550 | 1059 |
| 432 | 20241209 | 114200 | 3372987000 | 36550 | 36550 | 36600 | 36550 | 26 |
| 433 | 20241209 | 114100 | 3372036550 | 36600 | 36600 | 36600 | 36550 | 157 |
| 434 | 20241209 | 114000 | 3366295400 | 36550 | 36550 | 36600 | 36550 | 111 |
| 435 | 20241209 | 113900 | 3362238250 | 36600 | 36600 | 36600 | 36550 | 135 |
| 436 | 20241209 | 113800 | 3357298800 | 36600 | 36550 | 36600 | 36550 | 7 |
| 437 | 20241209 | 113700 | 3357042800 | 36600 | 36600 | 36600 | 36600 | 37 |
| 438 | 20241209 | 113600 | 3355688600 | 36550 | 36600 | 36600 | 36550 | 128 |
| 439 | 20241209 | 113500 | 3351003900 | 36600 | 36600 | 36600 | 36550 | 70 |
| 440 | 20241209 | 113400 | 3348442000 | 36550 | 36600 | 36600 | 36550 | 1079 |
| 441 | 20241209 | 113300 | 3309004100 | 36550 | 36600 | 36600 | 36550 | 15 |
| 442 | 20241209 | 113200 | 3308455500 | 36600 | 36550 | 36600 | 36550 | 58 |
| 443 | 20241209 | 113100 | 3306335500 | 36550 | 36600 | 36600 | 36550 | 48 |
| 444 | 20241209 | 113000 | 3304579450 | 36600 | 36600 | 36600 | 36550 | 127 |
| 445 | 20241209 | 112900 | 3299937350 | 36600 | 36600 | 36600 | 36550 | 202 |
| 446 | 20241209 | 112800 | 3292552900 | 36600 | 36600 | 36600 | 36600 | 300 |
| 447 | 20241209 | 112700 | 3281572900 | 36550 | 36600 | 36600 | 36550 | 319 |
| 448 | 20241209 | 112600 | 3269913350 | 36600 | 36600 | 36600 | 36550 | 194 |
| 449 | 20241209 | 112500 | 3262820500 | 36600 | 36600 | 36600 | 36600 | 169 |
| 450 | 20241209 | 112400 | 3256635100 | 36600 | 36550 | 36600 | 36550 | 111 |
| 451 | 20241209 | 112300 | 3252576650 | 36600 | 36600 | 36600 | 36550 | 1866 |
| 452 | 20241209 | 112200 | 3184285150 | 36600 | 36600 | 36600 | 36550 | 195 |
| 453 | 20241209 | 112100 | 3177150800 | 36550 | 36650 | 36650 | 36550 | 407 |
| 454 | 20241209 | 112000 | 3162259450 | 36650 | 36600 | 36650 | 36600 | 208 |
| 455 | 20241209 | 111900 | 3154645900 | 36600 | 36600 | 36650 | 36600 | 254 |
| 456 | 20241209 | 111800 | 3145349300 | 36600 | 36650 | 36650 | 36550 | 261 |
| 457 | 20241209 | 111700 | 3135796350 | 36650 | 36600 | 36650 | 36600 | 16 |
| 458 | 20241209 | 111600 | 3135210300 | 36650 | 36600 | 36650 | 36550 | 76 |
| 459 | 20241209 | 111500 | 3132429600 | 36550 | 36600 | 36650 | 36550 | 95 |
| 460 | 20241209 | 111400 | 3128952650 | 36600 | 36600 | 36600 | 36550 | 90 |
| 461 | 20241209 | 111300 | 3125659500 | 36600 | 36600 | 36600 | 36600 | 34 |
| 462 | 20241209 | 111200 | 3124415100 | 36600 | 36600 | 36650 | 36550 | 240 |
| 463 | 20241209 | 111100 | 3115626450 | 36600 | 36650 | 36650 | 36600 | 25 |
| 464 | 20241209 | 111000 | 3114711100 | 36600 | 36650 | 36650 | 36600 | 42 |
| 465 | 20241209 | 110900 | 3113173700 | 36650 | 36650 | 36650 | 36600 | 222 |
| 466 | 20241209 | 110800 | 3105044600 | 36650 | 36600 | 36650 | 36600 | 110 |
| 467 | 20241209 | 110700 | 3101015450 | 36650 | 36650 | 36700 | 36650 | 63 |
| 468 | 20241209 | 110600 | 3098705900 | 36650 | 36650 | 36700 | 36600 | 216 |
| 469 | 20241209 | 110500 | 3090797450 | 36700 | 36700 | 36700 | 36650 | 16 |
| 470 | 20241209 | 110400 | 3090210350 | 36600 | 36700 | 36700 | 36600 | 94 |
| 471 | 20241209 | 110300 | 3086765550 | 36600 | 36650 | 36650 | 36600 | 16 |
| 472 | 20241209 | 110200 | 3086179500 | 36600 | 36650 | 36650 | 36600 | 122 |
| 473 | 20241209 | 110100 | 3081712200 | 36700 | 36600 | 36700 | 36600 | 587 |
| 474 | 20241209 | 110000 | 3060223350 | 36600 | 36650 | 36650 | 36600 | 122 |
| 475 | 20241209 | 105900 | 3055757100 | 36600 | 36650 | 36700 | 36600 | 954 |
| 476 | 20241209 | 105800 | 3020803900 | 36650 | 36600 | 36650 | 36600 | 77 |
| 477 | 20241209 | 105700 | 3017982700 | 36600 | 36600 | 36650 | 36600 | 58 |
| 478 | 20241209 | 105600 | 3015858550 | 36650 | 36650 | 36650 | 36600 | 20 |
| 479 | 20241209 | 105500 | 3015125600 | 36650 | 36700 | 36700 | 36600 | 85 |
| 480 | 20241209 | 105400 | 3012012000 | 36650 | 36650 | 36700 | 36650 | 753 |
| 481 | 20241209 | 105300 | 2984413450 | 36650 | 36700 | 36700 | 36650 | 91 |
| 482 | 20241209 | 105200 | 2981076250 | 36700 | 36700 | 36750 | 36700 | 381 |
| 483 | 20241209 | 105100 | 2967093450 | 36700 | 36700 | 36750 | 36700 | 213 |
| 484 | 20241209 | 105000 | 2959274700 | 36750 | 36750 | 36750 | 36700 | 1222 |
| 485 | 20241209 | 104900 | 2914368100 | 36750 | 36850 | 36850 | 36750 | 556 |
| 486 | 20241209 | 104800 | 2893916250 | 36800 | 36850 | 36850 | 36800 | 11 |
| 487 | 20241209 | 104700 | 2893511100 | 36800 | 36800 | 36800 | 36800 | 1 |
| 488 | 20241209 | 104600 | 2893474300 | 36850 | 36800 | 36850 | 36800 | 567 |
| 489 | 20241209 | 104500 | 2872606550 | 36800 | 36850 | 36900 | 36800 | 188 |
| 490 | 20241209 | 104400 | 2865679700 | 36900 | 36850 | 36900 | 36850 | 193 |
| 491 | 20241209 | 104300 | 2858562050 | 36900 | 36900 | 36950 | 36850 | 486 |
| 492 | 20241209 | 104200 | 2840634900 | 36900 | 36950 | 36950 | 36900 | 70 |
| 493 | 20241209 | 104100 | 2838051400 | 36900 | 36900 | 36950 | 36900 | 34 |
| 494 | 20241209 | 104000 | 2836795600 | 36950 | 36900 | 36950 | 36850 | 1733 |
| 495 | 20241209 | 103900 | 2772849650 | 36850 | 36850 | 36900 | 36850 | 242 |
| 496 | 20241209 | 103800 | 2763919950 | 36850 | 36850 | 36900 | 36850 | 587 |
| 497 | 20241209 | 103700 | 2742261350 | 36900 | 36850 | 36900 | 36850 | 116 |
| 498 | 20241209 | 103600 | 2737985950 | 36900 | 36850 | 36900 | 36850 | 121 |
| 499 | 20241209 | 103500 | 2733525300 | 36900 | 36850 | 36900 | 36800 | 188 |
| 500 | 20241209 | 103400 | 2726598450 | 36850 | 36850 | 36900 | 36850 | 1341 |
| 501 | 20241209 | 103300 | 2677181100 | 36800 | 36850 | 36850 | 36800 | 74 |
| 502 | 20241209 | 103200 | 2674457750 | 36850 | 36850 | 36850 | 36800 | 41 |
| 503 | 20241209 | 103100 | 2672948600 | 36850 | 36850 | 36850 | 36850 | 2 |
| 504 | 20241209 | 103000 | 2672874900 | 36850 | 36850 | 36850 | 36800 | 329 |
| 505 | 20241209 | 102900 | 2660767100 | 36800 | 36850 | 36850 | 36800 | 59 |
| 506 | 20241209 | 102800 | 2658594250 | 36850 | 36800 | 36850 | 36800 | 35 |
| 507 | 20241209 | 102700 | 2657305500 | 36800 | 36850 | 36850 | 36800 | 107 |
| 508 | 20241209 | 102600 | 2653362600 | 36850 | 36800 | 36850 | 36800 | 50 |
| 509 | 20241209 | 102500 | 2651522200 | 36800 | 36800 | 36800 | 36800 | 100 |
| 510 | 20241209 | 102400 | 2647842200 | 36850 | 36850 | 36850 | 36800 | 100 |
| 511 | 20241209 | 102300 | 2644158800 | 36850 | 36800 | 36850 | 36800 | 25 |
| 512 | 20241209 | 102200 | 2643237650 | 36850 | 36750 | 36850 | 36750 | 223 |
| 513 | 20241209 | 102100 | 2635026600 | 36800 | 36750 | 36800 | 36750 | 1006 |
| 514 | 20241209 | 102000 | 2598025100 | 36750 | 36750 | 36800 | 36700 | 217 |
| 515 | 20241209 | 101900 | 2590049950 | 36750 | 36750 | 36750 | 36700 | 1122 |
| 516 | 20241209 | 101800 | 2548847600 | 36750 | 36750 | 36800 | 36700 | 28 |
| 517 | 20241209 | 101700 | 2547818500 | 36750 | 36750 | 36750 | 36750 | 139 |
| 518 | 20241209 | 101600 | 2542710250 | 36750 | 36800 | 36800 | 36750 | 10 |
| 519 | 20241209 | 101500 | 2542342300 | 36800 | 36800 | 36800 | 36750 | 7 |
| 520 | 20241209 | 101400 | 2542084750 | 36800 | 36800 | 36800 | 36800 | 29 |
| 521 | 20241209 | 101300 | 2541017550 | 36700 | 36750 | 36800 | 36700 | 676 |
| 522 | 20241209 | 101200 | 2516169500 | 36800 | 36800 | 36800 | 36750 | 258 |
| 523 | 20241209 | 101100 | 2506678150 | 36800 | 36750 | 36800 | 36750 | 340 |
| 524 | 20241209 | 101000 | 2494183000 | 36750 | 36800 | 36800 | 36750 | 164 |
| 525 | 20241209 | 100900 | 2488151300 | 36800 | 36800 | 36800 | 36800 | 63 |
| 526 | 20241209 | 100800 | 2485832900 | 36800 | 36800 | 36800 | 36750 | 82 |
| 527 | 20241209 | 100700 | 2482817700 | 36750 | 36750 | 36800 | 36750 | 61 |
| 528 | 20241209 | 100600 | 2480575450 | 36800 | 36800 | 36800 | 36750 | 42 |
| 529 | 20241209 | 100500 | 2479031050 | 36800 | 36750 | 36800 | 36750 | 130 |
| 530 | 20241209 | 100400 | 2474252050 | 36750 | 36800 | 36850 | 36750 | 152 |
| 531 | 20241209 | 100300 | 2468658600 | 36800 | 36800 | 36800 | 36800 | 109 |
| 532 | 20241209 | 100200 | 2464647400 | 36800 | 36800 | 36850 | 36800 | 64 |
| 533 | 20241209 | 100100 | 2462292150 | 36800 | 36750 | 36800 | 36750 | 159 |
| 534 | 20241209 | 100000 | 2456442450 | 36750 | 36800 | 36800 | 36750 | 269 |
| 535 | 20241209 | 095900 | 2446543300 | 36800 | 36800 | 36800 | 36700 | 690 |
| 536 | 20241209 | 095800 | 2421170950 | 36800 | 36750 | 36800 | 36750 | 965 |
| 537 | 20241209 | 095700 | 2385701550 | 36750 | 36700 | 36750 | 36700 | 429 |
| 538 | 20241209 | 095600 | 2369941800 | 36750 | 36750 | 36750 | 36700 | 111 |
| 539 | 20241209 | 095500 | 2365864400 | 36700 | 36700 | 36750 | 36700 | 580 |
| 540 | 20241209 | 095400 | 2344553400 | 36700 | 36700 | 36700 | 36650 | 119 |
| 541 | 20241209 | 095300 | 2340189450 | 36650 | 36750 | 36750 | 36650 | 560 |
| 542 | 20241209 | 095200 | 2319640800 | 36700 | 36750 | 36750 | 36700 | 560 |
| 543 | 20241209 | 095100 | 2299069650 | 36750 | 36750 | 36750 | 36700 | 248 |
| 544 | 20241209 | 095000 | 2289956650 | 36750 | 36750 | 36750 | 36700 | 28 |
| 545 | 20241209 | 094900 | 2288928400 | 36750 | 36700 | 36750 | 36700 | 129 |
| 546 | 20241209 | 094800 | 2284189300 | 36750 | 36750 | 36750 | 36700 | 71 |
| 547 | 20241209 | 094700 | 2281583000 | 36750 | 36750 | 36750 | 36750 | 7 |
| 548 | 20241209 | 094600 | 2281325750 | 36700 | 36700 | 36700 | 36650 | 520 |
| 549 | 20241209 | 094500 | 2262244150 | 36650 | 36750 | 36750 | 36650 | 381 |
| 550 | 20241209 | 094400 | 2248262000 | 36750 | 36700 | 36750 | 36650 | 863 |
| 551 | 20241209 | 094300 | 2216612600 | 36700 | 36800 | 36800 | 36700 | 456 |
| 552 | 20241209 | 094200 | 2199847500 | 36800 | 36800 | 36800 | 36750 | 486 |
| 553 | 20241209 | 094100 | 2181975200 | 36800 | 36750 | 36800 | 36750 | 160 |
| 554 | 20241209 | 094000 | 2176090250 | 36750 | 36700 | 36800 | 36700 | 668 |
| 555 | 20241209 | 093900 | 2151540250 | 36700 | 36700 | 36700 | 36650 | 155 |
| 556 | 20241209 | 093800 | 2145853500 | 36650 | 36750 | 36750 | 36650 | 611 |
| 557 | 20241209 | 093700 | 2123441400 | 36750 | 36800 | 36800 | 36750 | 412 |
| 558 | 20241209 | 093600 | 2108300350 | 36800 | 36800 | 36800 | 36750 | 206 |
| 559 | 20241209 | 093500 | 2100726800 | 36800 | 36750 | 36800 | 36700 | 132 |
| 560 | 20241209 | 093400 | 2095874600 | 36700 | 36700 | 36700 | 36700 | 371 |
| 561 | 20241209 | 093300 | 2082258900 | 36650 | 36650 | 36700 | 36650 | 638 |
| 562 | 20241209 | 093200 | 2058875550 | 36650 | 36600 | 36650 | 36550 | 763 |
| 563 | 20241209 | 093100 | 2030962200 | 36700 | 36550 | 36700 | 36450 | 702 |
| 564 | 20241209 | 093000 | 2005314750 | 36550 | 36500 | 36600 | 36450 | 3390 |
| 565 | 20241209 | 092900 | 1881574650 | 36450 | 36450 | 36500 | 36400 | 651 |
| 566 | 20241209 | 092800 | 1857843400 | 36450 | 36500 | 36500 | 36450 | 1652 |
| 567 | 20241209 | 092700 | 1797602950 | 36550 | 36550 | 36550 | 36500 | 796 |
| 568 | 20241209 | 092600 | 1768526100 | 36500 | 36550 | 36550 | 36450 | 3128 |
| 569 | 20241209 | 092500 | 1654307000 | 36500 | 36600 | 36600 | 36500 | 2831 |
| 570 | 20241209 | 092400 | 1550911100 | 36600 | 36650 | 36650 | 36550 | 1932 |
| 571 | 20241209 | 092300 | 1480226950 | 36650 | 36650 | 36700 | 36600 | 989 |
| 572 | 20241209 | 092200 | 1444019650 | 36650 | 36700 | 36700 | 36600 | 1155 |
| 573 | 20241209 | 092100 | 1401701150 | 36700 | 36750 | 36750 | 36650 | 1569 |
| 574 | 20241209 | 092000 | 1344148550 | 36700 | 36800 | 36850 | 36700 | 627 |
| 575 | 20241209 | 091900 | 1321078200 | 36800 | 36850 | 36900 | 36800 | 478 |
| 576 | 20241209 | 091800 | 1303473500 | 36850 | 36900 | 36900 | 36850 | 401 |
| 577 | 20241209 | 091700 | 1288690050 | 36900 | 36850 | 36900 | 36850 | 210 |
| 578 | 20241209 | 091600 | 1280945050 | 36850 | 36900 | 36900 | 36700 | 2058 |
| 579 | 20241209 | 091500 | 1205196000 | 36900 | 36900 | 36900 | 36850 | 254 |
| 580 | 20241209 | 091400 | 1195833050 | 36900 | 36900 | 36900 | 36850 | 528 |
| 581 | 20241209 | 091300 | 1176357850 | 36900 | 36900 | 36950 | 36800 | 1410 |
| 582 | 20241209 | 091200 | 1124363000 | 36900 | 36800 | 36900 | 36750 | 350 |
| 583 | 20241209 | 091100 | 1111468650 | 36800 | 36700 | 36850 | 36700 | 843 |
| 584 | 20241209 | 091000 | 1080469050 | 36750 | 36800 | 36850 | 36650 | 3830 |
| 585 | 20241209 | 090900 | 939800550 | 36800 | 36800 | 36850 | 36700 | 4473 |
| 586 | 20241209 | 090800 | 775337150 | 36800 | 36800 | 36800 | 36750 | 881 |
| 587 | 20241209 | 090700 | 742932300 | 36750 | 36800 | 36800 | 36700 | 1564 |
| 588 | 20241209 | 090600 | 685424800 | 36750 | 36800 | 36800 | 36700 | 2537 |
| 589 | 20241209 | 090500 | 592164500 | 36800 | 36900 | 36950 | 36800 | 2343 |
| 590 | 20241209 | 090400 | 505838450 | 36900 | 36950 | 36950 | 36800 | 1990 |
| 591 | 20241209 | 090300 | 432443750 | 36950 | 36950 | 37000 | 36800 | 1473 |
| 592 | 20241209 | 090200 | 378031400 | 36950 | 36900 | 37050 | 36800 | 1967 |
| 593 | 20241209 | 090100 | 305441250 | 36950 | 37300 | 37300 | 36800 | 5510 |
| 594 | 20241209 | 090000 | 101148000 | 37500 | 37900 | 37900 | 37300 | 2682 |