33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 3 | 20241209 | 192100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20241209 | 192000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20241209 | 191900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20241209 | 191800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20241209 | 191700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20241209 | 191600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20241209 | 191500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20241209 | 191400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20241209 | 191300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20241209 | 191200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20241209 | 191100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20241209 | 191000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20241209 | 190900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20241209 | 190800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20241209 | 190700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20241209 | 190600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20241209 | 190500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20241209 | 190400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20241209 | 190300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20241209 | 190200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20241209 | 190100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20241209 | 190000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20241209 | 185900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20241209 | 185800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20241209 | 185700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20241209 | 185600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20241209 | 185500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20241209 | 185400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20241209 | 185300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20241209 | 185200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 33 | 20241209 | 185100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20241209 | 185000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20241209 | 184900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20241209 | 184800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20241209 | 184700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20241209 | 184600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20241209 | 184500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20241209 | 184400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20241209 | 184300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20241209 | 184200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20241209 | 184100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20241209 | 184000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20241209 | 183900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20241209 | 183800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20241209 | 183700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20241209 | 183600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20241209 | 183500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20241209 | 183400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20241209 | 183300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20241209 | 183200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20241209 | 183100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20241209 | 183000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20241209 | 182900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20241209 | 182800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20241209 | 182700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20241209 | 182600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20241209 | 182500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20241209 | 182400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20241209 | 182300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20241209 | 182200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 63 | 20241209 | 182100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20241209 | 182000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20241209 | 181900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20241209 | 181800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20241209 | 181700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20241209 | 181600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20241209 | 181500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20241209 | 181400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20241209 | 181300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20241209 | 181200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20241209 | 181100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20241209 | 181000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20241209 | 180900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20241209 | 180800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20241209 | 180700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20241209 | 180600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20241209 | 180500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20241209 | 180400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20241209 | 180300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20241209 | 180200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20241209 | 180100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20241209 | 180000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20241209 | 175900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20241209 | 175800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20241209 | 175700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20241209 | 175600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20241209 | 175500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20241209 | 175400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20241209 | 175300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20241209 | 175200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 93 | 20241209 | 175100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20241209 | 175000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20241209 | 174900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20241209 | 174800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20241209 | 174700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20241209 | 174600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20241209 | 174500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20241209 | 174400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20241209 | 174300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20241209 | 174200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20241209 | 174100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20241209 | 174000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20241209 | 173900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20241209 | 173800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20241209 | 173700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20241209 | 173600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20241209 | 173500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20241209 | 173400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20241209 | 173300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20241209 | 173200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20241209 | 173100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20241209 | 173000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20241209 | 172900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20241209 | 172800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20241209 | 172700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20241209 | 172600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20241209 | 172500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20241209 | 172400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20241209 | 172300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20241209 | 172200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 123 | 20241209 | 172100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20241209 | 172000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20241209 | 171900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20241209 | 171800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20241209 | 171700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20241209 | 171600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20241209 | 171500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20241209 | 171400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20241209 | 171300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20241209 | 171200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20241209 | 171100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20241209 | 171000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20241209 | 170900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20241209 | 170800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20241209 | 170700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20241209 | 170600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20241209 | 170500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20241209 | 170400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20241209 | 170300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20241209 | 170200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20241209 | 170100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20241209 | 170000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20241209 | 165900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20241209 | 165800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20241209 | 165700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20241209 | 165600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20241209 | 165500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20241209 | 165400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20241209 | 165300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20241209 | 165200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 153 | 20241209 | 165100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20241209 | 165000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20241209 | 164900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20241209 | 164800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20241209 | 164700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20241209 | 164600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20241209 | 164500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20241209 | 164400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20241209 | 164300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20241209 | 164200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20241209 | 164100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20241209 | 164000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20241209 | 163900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20241209 | 163800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20241209 | 163700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20241209 | 163600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20241209 | 163500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20241209 | 163400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20241209 | 163300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20241209 | 163200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20241209 | 163100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20241209 | 163000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20241209 | 162900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20241209 | 162800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20241209 | 162700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20241209 | 162600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20241209 | 162500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20241209 | 162400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20241209 | 162300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20241209 | 162200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 183 | 20241209 | 162100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20241209 | 162000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20241209 | 161900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20241209 | 161800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20241209 | 161700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20241209 | 161600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20241209 | 161500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20241209 | 161400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20241209 | 161300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20241209 | 161200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20241209 | 161100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20241209 | 161000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20241209 | 160900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20241209 | 160800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20241209 | 160700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20241209 | 160600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20241209 | 160500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20241209 | 160400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20241209 | 160300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20241209 | 160200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 203 | 20241209 | 160100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 204 | 20241209 | 160000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 205 | 20241209 | 155900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 206 | 20241209 | 155800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 207 | 20241209 | 155700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 208 | 20241209 | 155600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 209 | 20241209 | 155500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 210 | 20241209 | 155400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 211 | 20241209 | 155300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 212 | 20241209 | 155200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 213 | 20241209 | 155100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 214 | 20241209 | 155000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 215 | 20241209 | 154900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 216 | 20241209 | 154800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 217 | 20241209 | 154700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 218 | 20241209 | 154600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 219 | 20241209 | 154500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 220 | 20241209 | 154400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 221 | 20241209 | 154300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 222 | 20241209 | 154200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 223 | 20241209 | 154100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 224 | 20241209 | 154000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 225 | 20241209 | 153900 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 226 | 20241209 | 153800 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 227 | 20241209 | 153700 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 228 | 20241209 | 153600 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 229 | 20241209 | 153500 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 230 | 20241209 | 153400 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 231 | 20241209 | 153300 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 232 | 20241209 | 153200 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 233 | 20241209 | 153100 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 234 | 20241209 | 153000 | 3956093450 | 34000 | 34000 | 34000 | 34000 | 2300 |
| 235 | 20241209 | 152900 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20241209 | 152800 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20241209 | 152700 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20241209 | 152600 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20241209 | 152500 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20241209 | 152400 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20241209 | 152300 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20241209 | 152200 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 243 | 20241209 | 152100 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20241209 | 152000 | 3877893450 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20241209 | 151900 | 3877893450 | 34100 | 34100 | 34100 | 34000 | 1702 |
| 246 | 20241209 | 151800 | 3819986650 | 34100 | 34100 | 34100 | 34050 | 342 |
| 247 | 20241209 | 151700 | 3808339300 | 34100 | 34150 | 34200 | 34050 | 1603 |
| 248 | 20241209 | 151600 | 3753685700 | 34200 | 34200 | 34250 | 34150 | 385 |
| 249 | 20241209 | 151500 | 3740518700 | 34200 | 34250 | 34250 | 34200 | 92 |
| 250 | 20241209 | 151400 | 3737371400 | 34200 | 34250 | 34250 | 34200 | 178 |
| 251 | 20241209 | 151300 | 3731282050 | 34200 | 34250 | 34300 | 34200 | 155 |
| 252 | 20241209 | 151200 | 3725972700 | 34250 | 34450 | 34450 | 34250 | 872 |
| 253 | 20241209 | 151100 | 3696060950 | 34300 | 34250 | 34350 | 34250 | 47 |
| 254 | 20241209 | 151000 | 3694450550 | 34250 | 34250 | 34250 | 34250 | 201 |
| 255 | 20241209 | 150900 | 3687566300 | 34250 | 34250 | 34350 | 34200 | 97 |
| 256 | 20241209 | 150800 | 3684243300 | 34250 | 34400 | 34400 | 34250 | 1313 |
| 257 | 20241209 | 150700 | 3639213200 | 34400 | 34500 | 34500 | 34350 | 199 |
| 258 | 20241209 | 150600 | 3632359700 | 34500 | 34500 | 34600 | 34500 | 198 |
| 259 | 20241209 | 150500 | 3625525900 | 34500 | 34500 | 34550 | 34500 | 116 |
| 260 | 20241209 | 150400 | 3621522900 | 34500 | 34500 | 34550 | 34500 | 124 |
| 261 | 20241209 | 150300 | 3617241800 | 34500 | 34500 | 34600 | 34500 | 58 |
| 262 | 20241209 | 150200 | 3615239400 | 34500 | 34550 | 34550 | 34500 | 61 |
| 263 | 20241209 | 150100 | 3613132200 | 34500 | 34550 | 34600 | 34500 | 456 |
| 264 | 20241209 | 150000 | 3597388100 | 34500 | 34600 | 34650 | 34500 | 249 |
| 265 | 20241209 | 145900 | 3588780200 | 34600 | 34650 | 34650 | 34600 | 109 |
| 266 | 20241209 | 145800 | 3585008650 | 34650 | 34600 | 34650 | 34600 | 86 |
| 267 | 20241209 | 145700 | 3582031150 | 34600 | 34550 | 34650 | 34550 | 112 |
| 268 | 20241209 | 145600 | 3578157700 | 34550 | 34550 | 34550 | 34550 | 50 |
| 269 | 20241209 | 145500 | 3576430200 | 34550 | 34650 | 34650 | 34550 | 247 |
| 270 | 20241209 | 145400 | 3567886650 | 34650 | 34650 | 34650 | 34600 | 105 |
| 271 | 20241209 | 145300 | 3564249500 | 34650 | 34650 | 34650 | 34600 | 296 |
| 272 | 20241209 | 145200 | 3554003300 | 34650 | 34650 | 34650 | 34650 | 22 |
| 273 | 20241209 | 145100 | 3553241000 | 34650 | 34650 | 34650 | 34650 | 26 |
| 274 | 20241209 | 145000 | 3552340100 | 34700 | 34650 | 34700 | 34600 | 333 |
| 275 | 20241209 | 144900 | 3540805150 | 34600 | 34600 | 34650 | 34600 | 41 |
| 276 | 20241209 | 144800 | 3539384800 | 34650 | 34650 | 34700 | 34650 | 76 |
| 277 | 20241209 | 144700 | 3536750350 | 34700 | 34700 | 34700 | 34600 | 254 |
| 278 | 20241209 | 144600 | 3527950450 | 34650 | 34700 | 34700 | 34600 | 388 |
| 279 | 20241209 | 144500 | 3514518300 | 34650 | 34750 | 34800 | 34650 | 179 |
| 280 | 20241209 | 144400 | 3508303700 | 34800 | 34750 | 34800 | 34700 | 120 |
| 281 | 20241209 | 144300 | 3504136350 | 34750 | 34750 | 34800 | 34750 | 132 |
| 282 | 20241209 | 144200 | 3499547650 | 34800 | 34800 | 34800 | 34800 | 73 |
| 283 | 20241209 | 144100 | 3497007250 | 34750 | 34800 | 34850 | 34750 | 86 |
| 284 | 20241209 | 144000 | 3494013500 | 34850 | 34700 | 34850 | 34650 | 401 |
| 285 | 20241209 | 143900 | 3480093250 | 34650 | 34700 | 34800 | 34650 | 539 |
| 286 | 20241209 | 143800 | 3461384150 | 34700 | 34700 | 34750 | 34650 | 140 |
| 287 | 20241209 | 143700 | 3456525100 | 34800 | 34750 | 34800 | 34700 | 117 |
| 288 | 20241209 | 143600 | 3452460550 | 34700 | 34750 | 34800 | 34700 | 670 |
| 289 | 20241209 | 143500 | 3429164950 | 34750 | 34700 | 34750 | 34700 | 50 |
| 290 | 20241209 | 143400 | 3427427850 | 34700 | 34750 | 34850 | 34650 | 526 |
| 291 | 20241209 | 143300 | 3409175150 | 34750 | 34850 | 34850 | 34750 | 346 |
| 292 | 20241209 | 143200 | 3397141200 | 34950 | 34800 | 34950 | 34800 | 431 |
| 293 | 20241209 | 143100 | 3382139450 | 34800 | 34850 | 34900 | 34800 | 144 |
| 294 | 20241209 | 143000 | 3377123050 | 34850 | 34900 | 34900 | 34800 | 129 |
| 295 | 20241209 | 142900 | 3372628900 | 34900 | 34850 | 35000 | 34850 | 265 |
| 296 | 20241209 | 142800 | 3363388250 | 34850 | 34850 | 35000 | 34850 | 120 |
| 297 | 20241209 | 142700 | 3359201250 | 34900 | 34900 | 34950 | 34900 | 148 |
| 298 | 20241209 | 142600 | 3354035950 | 34900 | 34900 | 35000 | 34900 | 83 |
| 299 | 20241209 | 142500 | 3351139150 | 34900 | 35000 | 35000 | 34850 | 157 |
| 300 | 20241209 | 142400 | 3345658950 | 35000 | 34900 | 35000 | 34900 | 140 |
| 301 | 20241209 | 142300 | 3340767200 | 34950 | 34900 | 34950 | 34850 | 217 |
| 302 | 20241209 | 142200 | 3333197600 | 34950 | 34950 | 34950 | 34950 | 105 |
| 303 | 20241209 | 142100 | 3329527850 | 34950 | 34950 | 34950 | 34900 | 23 |
| 304 | 20241209 | 142000 | 3328725050 | 34900 | 35000 | 35050 | 34900 | 280 |
| 305 | 20241209 | 141900 | 3318928400 | 35000 | 34950 | 35000 | 34850 | 166 |
| 306 | 20241209 | 141800 | 3313130750 | 34950 | 35000 | 35050 | 34850 | 281 |
| 307 | 20241209 | 141700 | 3303307800 | 35000 | 35000 | 35000 | 35000 | 124 |
| 308 | 20241209 | 141600 | 3298967800 | 34950 | 34950 | 34950 | 34950 | 423 |
| 309 | 20241209 | 141500 | 3284183950 | 34950 | 34950 | 34950 | 34950 | 145 |
| 310 | 20241209 | 141400 | 3279116200 | 34950 | 34950 | 34950 | 34950 | 20 |
| 311 | 20241209 | 141300 | 3278417200 | 34900 | 34900 | 34900 | 34900 | 70 |
| 312 | 20241209 | 141200 | 3275974200 | 34850 | 34900 | 34900 | 34850 | 592 |
| 313 | 20241209 | 141100 | 3255315000 | 34950 | 34950 | 34950 | 34950 | 89 |
| 314 | 20241209 | 141000 | 3252204450 | 34950 | 35000 | 35000 | 34950 | 311 |
| 315 | 20241209 | 140900 | 3241334950 | 34950 | 34950 | 34950 | 34950 | 46 |
| 316 | 20241209 | 140800 | 3239727250 | 34950 | 34950 | 34950 | 34950 | 32 |
| 317 | 20241209 | 140700 | 3238608850 | 34950 | 35050 | 35100 | 34950 | 272 |
| 318 | 20241209 | 140600 | 3229084650 | 35050 | 35000 | 35050 | 35000 | 63 |
| 319 | 20241209 | 140500 | 3226876550 | 35050 | 35100 | 35100 | 35000 | 115 |
| 320 | 20241209 | 140400 | 3222843850 | 35100 | 35100 | 35100 | 35100 | 3 |
| 321 | 20241209 | 140300 | 3222738550 | 35000 | 35050 | 35100 | 35000 | 274 |
| 322 | 20241209 | 140200 | 3213141800 | 35050 | 35050 | 35100 | 35000 | 130 |
| 323 | 20241209 | 140100 | 3208585100 | 35050 | 35050 | 35050 | 35050 | 10 |
| 324 | 20241209 | 140000 | 3208234600 | 35000 | 35050 | 35050 | 35000 | 200 |
| 325 | 20241209 | 135900 | 3201232300 | 35050 | 35050 | 35050 | 35050 | 86 |
| 326 | 20241209 | 135800 | 3198218000 | 35050 | 35050 | 35100 | 35050 | 305 |
| 327 | 20241209 | 135700 | 3187526800 | 35000 | 34950 | 35000 | 34950 | 109 |
| 328 | 20241209 | 135600 | 3183717150 | 35000 | 35050 | 35050 | 35000 | 182 |
| 329 | 20241209 | 135500 | 3177343750 | 35050 | 35050 | 35100 | 35000 | 299 |
| 330 | 20241209 | 135400 | 3166864950 | 35050 | 35050 | 35050 | 35050 | 102 |
| 331 | 20241209 | 135300 | 3163289850 | 35150 | 34950 | 35150 | 34950 | 374 |
| 332 | 20241209 | 135200 | 3150186450 | 34950 | 34850 | 34950 | 34800 | 254 |
| 333 | 20241209 | 135100 | 3141327600 | 34800 | 34900 | 34900 | 34800 | 326 |
| 334 | 20241209 | 135000 | 3129970900 | 34850 | 34900 | 34900 | 34800 | 755 |
| 335 | 20241209 | 134900 | 3103652950 | 34900 | 34800 | 34950 | 34800 | 360 |
| 336 | 20241209 | 134800 | 3091098550 | 34750 | 34700 | 34750 | 34700 | 184 |
| 337 | 20241209 | 134700 | 3084710050 | 34700 | 34750 | 34750 | 34700 | 120 |
| 338 | 20241209 | 134600 | 3080544550 | 34750 | 34750 | 34750 | 34700 | 655 |
| 339 | 20241209 | 134500 | 3057810800 | 34750 | 34800 | 34800 | 34750 | 265 |
| 340 | 20241209 | 134400 | 3048600300 | 34800 | 34800 | 34800 | 34800 | 118 |
| 341 | 20241209 | 134300 | 3044493900 | 34800 | 34850 | 34850 | 34800 | 577 |
| 342 | 20241209 | 134200 | 3024402000 | 34850 | 34900 | 34950 | 34850 | 208 |
| 343 | 20241209 | 134100 | 3017143800 | 34900 | 35000 | 35000 | 34900 | 221 |
| 344 | 20241209 | 134000 | 3009414700 | 35000 | 35000 | 35000 | 35000 | 112 |
| 345 | 20241209 | 133900 | 3005494700 | 35000 | 35000 | 35050 | 35000 | 137 |
| 346 | 20241209 | 133800 | 3000697450 | 35000 | 35000 | 35000 | 35000 | 103 |
| 347 | 20241209 | 133700 | 2997092450 | 35000 | 35000 | 35050 | 34950 | 219 |
| 348 | 20241209 | 133600 | 2989428750 | 35000 | 35000 | 35050 | 35000 | 114 |
| 349 | 20241209 | 133500 | 2985438550 | 35050 | 34950 | 35050 | 34950 | 1192 |
| 350 | 20241209 | 133400 | 2943773050 | 34900 | 34850 | 34950 | 34800 | 1054 |
| 351 | 20241209 | 133300 | 2907018750 | 34900 | 34900 | 34900 | 34900 | 215 |
| 352 | 20241209 | 133200 | 2899515250 | 34950 | 34900 | 34950 | 34900 | 75 |
| 353 | 20241209 | 133100 | 2896895050 | 34900 | 34900 | 34900 | 34900 | 677 |
| 354 | 20241209 | 133000 | 2873267750 | 34900 | 34900 | 34950 | 34900 | 660 |
| 355 | 20241209 | 132900 | 2850233700 | 34900 | 35000 | 35000 | 34900 | 1056 |
| 356 | 20241209 | 132800 | 2813321650 | 35050 | 35250 | 35250 | 35050 | 571 |
| 357 | 20241209 | 132700 | 2793269200 | 35250 | 35150 | 35250 | 35150 | 8 |
| 358 | 20241209 | 132600 | 2792987650 | 35150 | 35150 | 35200 | 35150 | 321 |
| 359 | 20241209 | 132500 | 2781703100 | 35150 | 35250 | 35300 | 35150 | 314 |
| 360 | 20241209 | 132400 | 2770648550 | 35300 | 35250 | 35300 | 35250 | 101 |
| 361 | 20241209 | 132300 | 2767087050 | 35200 | 35200 | 35200 | 35200 | 21 |
| 362 | 20241209 | 132200 | 2766347850 | 35200 | 35200 | 35200 | 35200 | 244 |
| 363 | 20241209 | 132100 | 2757759050 | 35200 | 35300 | 35300 | 35200 | 258 |
| 364 | 20241209 | 132000 | 2748657150 | 35300 | 35300 | 35300 | 35300 | 25 |
| 365 | 20241209 | 131900 | 2747774650 | 35300 | 35350 | 35350 | 35300 | 260 |
| 366 | 20241209 | 131800 | 2738595100 | 35350 | 35350 | 35350 | 35350 | 251 |
| 367 | 20241209 | 131700 | 2729722250 | 35300 | 35300 | 35300 | 35300 | 115 |
| 368 | 20241209 | 131600 | 2725662750 | 35300 | 35300 | 35350 | 35300 | 440 |
| 369 | 20241209 | 131500 | 2710122750 | 35300 | 35350 | 35450 | 35300 | 1042 |
| 370 | 20241209 | 131400 | 2673263800 | 35300 | 35350 | 35350 | 35250 | 68 |
| 371 | 20241209 | 131300 | 2670861050 | 35350 | 35350 | 35350 | 35300 | 263 |
| 372 | 20241209 | 131200 | 2661569900 | 35350 | 35350 | 35400 | 35250 | 1311 |
| 373 | 20241209 | 131100 | 2615308250 | 35350 | 35300 | 35350 | 35300 | 224 |
| 374 | 20241209 | 131000 | 2607393650 | 35300 | 35350 | 35350 | 35300 | 138 |
| 375 | 20241209 | 130900 | 2602519900 | 35300 | 35400 | 35400 | 35300 | 271 |
| 376 | 20241209 | 130800 | 2592951800 | 35400 | 35300 | 35400 | 35300 | 115 |
| 377 | 20241209 | 130700 | 2588882800 | 35300 | 35250 | 35350 | 35250 | 120 |
| 378 | 20241209 | 130600 | 2584647200 | 35300 | 35200 | 35400 | 35200 | 191 |
| 379 | 20241209 | 130500 | 2577891600 | 35200 | 35350 | 35350 | 35200 | 430 |
| 380 | 20241209 | 130400 | 2562739200 | 35350 | 35350 | 35350 | 35350 | 100 |
| 381 | 20241209 | 130300 | 2559204200 | 35350 | 35400 | 35400 | 35350 | 475 |
| 382 | 20241209 | 130200 | 2542408250 | 35400 | 35400 | 35400 | 35400 | 162 |
| 383 | 20241209 | 130100 | 2536673450 | 35400 | 35450 | 35450 | 35400 | 276 |
| 384 | 20241209 | 130000 | 2526899950 | 35400 | 35400 | 35400 | 35400 | 103 |
| 385 | 20241209 | 125900 | 2523253750 | 35400 | 35400 | 35400 | 35400 | 0 |
| 386 | 20241209 | 125800 | 2523253750 | 35400 | 35400 | 35400 | 35400 | 2 |
| 387 | 20241209 | 125700 | 2523182950 | 35400 | 35450 | 35450 | 35400 | 70 |
| 388 | 20241209 | 125600 | 2520702900 | 35450 | 35400 | 35450 | 35400 | 300 |
| 389 | 20241209 | 125500 | 2510081700 | 35400 | 35400 | 35400 | 35400 | 1 |
| 390 | 20241209 | 125400 | 2510046300 | 35400 | 35450 | 35450 | 35400 | 89 |
| 391 | 20241209 | 125300 | 2506891500 | 35450 | 35450 | 35500 | 35400 | 131 |
| 392 | 20241209 | 125200 | 2502245750 | 35400 | 35400 | 35500 | 35400 | 162 |
| 393 | 20241209 | 125100 | 2496503100 | 35400 | 35450 | 35500 | 35400 | 499 |
| 394 | 20241209 | 125000 | 2478826700 | 35450 | 35450 | 35450 | 35450 | 172 |
| 395 | 20241209 | 124900 | 2472729300 | 35400 | 35400 | 35400 | 35400 | 0 |
| 396 | 20241209 | 124800 | 2472729300 | 35400 | 35400 | 35400 | 35400 | 56 |
| 397 | 20241209 | 124700 | 2470746900 | 35400 | 35450 | 35500 | 35400 | 109 |
| 398 | 20241209 | 124600 | 2466882300 | 35450 | 35450 | 35450 | 35450 | 36 |
| 399 | 20241209 | 124500 | 2465606100 | 35450 | 35500 | 35500 | 35450 | 85 |
| 400 | 20241209 | 124400 | 2462591050 | 35500 | 35550 | 35550 | 35500 | 133 |
| 401 | 20241209 | 124300 | 2457866400 | 35550 | 35550 | 35550 | 35550 | 56 |
| 402 | 20241209 | 124200 | 2455875600 | 35550 | 35550 | 35600 | 35550 | 131 |
| 403 | 20241209 | 124100 | 2451218500 | 35550 | 35450 | 35600 | 35450 | 247 |
| 404 | 20241209 | 124000 | 2442441850 | 35450 | 35450 | 35450 | 35450 | 119 |
| 405 | 20241209 | 123900 | 2438223300 | 35450 | 35400 | 35450 | 35400 | 195 |
| 406 | 20241209 | 123800 | 2431318650 | 35450 | 35500 | 35500 | 35450 | 241 |
| 407 | 20241209 | 123700 | 2422773950 | 35500 | 35500 | 35600 | 35500 | 233 |
| 408 | 20241209 | 123600 | 2414502350 | 35500 | 35500 | 35500 | 35500 | 170 |
| 409 | 20241209 | 123500 | 2408467350 | 35450 | 35450 | 35450 | 35450 | 83 |
| 410 | 20241209 | 123400 | 2405525000 | 35450 | 35450 | 35450 | 35400 | 489 |
| 411 | 20241209 | 123300 | 2388191000 | 35450 | 35450 | 35450 | 35450 | 162 |
| 412 | 20241209 | 123200 | 2382448100 | 35450 | 35450 | 35450 | 35450 | 0 |
| 413 | 20241209 | 123100 | 2382448100 | 35450 | 35450 | 35450 | 35450 | 20 |
| 414 | 20241209 | 123000 | 2381739100 | 35450 | 35450 | 35450 | 35450 | 0 |
| 415 | 20241209 | 122900 | 2381739100 | 35450 | 35450 | 35450 | 35450 | 108 |
| 416 | 20241209 | 122800 | 2377910500 | 35450 | 35500 | 35500 | 35450 | 49 |
| 417 | 20241209 | 122700 | 2376172300 | 35500 | 35450 | 35500 | 35450 | 339 |
| 418 | 20241209 | 122600 | 2364152300 | 35450 | 35450 | 35450 | 35450 | 0 |
| 419 | 20241209 | 122500 | 2364152300 | 35450 | 35450 | 35450 | 35450 | 88 |
| 420 | 20241209 | 122400 | 2361032700 | 35500 | 35500 | 35500 | 35500 | 79 |
| 421 | 20241209 | 122300 | 2358228200 | 35500 | 35500 | 35500 | 35500 | 59 |
| 422 | 20241209 | 122200 | 2356133700 | 35500 | 35500 | 35600 | 35500 | 44 |
| 423 | 20241209 | 122100 | 2354571600 | 35450 | 35500 | 35500 | 35450 | 112 |
| 424 | 20241209 | 122000 | 2350596950 | 35600 | 35550 | 35600 | 35550 | 93 |
| 425 | 20241209 | 121900 | 2347286450 | 35600 | 35550 | 35600 | 35550 | 72 |
| 426 | 20241209 | 121800 | 2344725150 | 35600 | 35550 | 35600 | 35500 | 88 |
| 427 | 20241209 | 121700 | 2341596100 | 35550 | 35550 | 35550 | 35500 | 388 |
| 428 | 20241209 | 121600 | 2327803250 | 35550 | 35550 | 35550 | 35550 | 5 |
| 429 | 20241209 | 121500 | 2327625500 | 35550 | 35600 | 35600 | 35550 | 67 |
| 430 | 20241209 | 121400 | 2325241350 | 35600 | 35600 | 35600 | 35600 | 162 |
| 431 | 20241209 | 121300 | 2319474150 | 35600 | 35600 | 35600 | 35600 | 62 |
| 432 | 20241209 | 121200 | 2317266950 | 35600 | 35600 | 35600 | 35550 | 123 |
| 433 | 20241209 | 121100 | 2312889700 | 35600 | 35550 | 35600 | 35550 | 284 |
| 434 | 20241209 | 121000 | 2302791750 | 35550 | 35550 | 35550 | 35550 | 115 |
| 435 | 20241209 | 120900 | 2298703500 | 35500 | 35500 | 35500 | 35500 | 30 |
| 436 | 20241209 | 120800 | 2297638500 | 35500 | 35450 | 35550 | 35450 | 327 |
| 437 | 20241209 | 120700 | 2286039200 | 35450 | 35450 | 35450 | 35450 | 60 |
| 438 | 20241209 | 120600 | 2283912200 | 35450 | 35450 | 35450 | 35450 | 19 |
| 439 | 20241209 | 120500 | 2283238650 | 35450 | 35500 | 35500 | 35450 | 53 |
| 440 | 20241209 | 120400 | 2281358200 | 35500 | 35450 | 35500 | 35450 | 118 |
| 441 | 20241209 | 120300 | 2277171300 | 35500 | 35450 | 35500 | 35450 | 98 |
| 442 | 20241209 | 120200 | 2273694850 | 35450 | 35400 | 35450 | 35400 | 26 |
| 443 | 20241209 | 120100 | 2272774400 | 35500 | 35450 | 35500 | 35450 | 45 |
| 444 | 20241209 | 120000 | 2271178000 | 35500 | 35400 | 35500 | 35400 | 152 |
| 445 | 20241209 | 115900 | 2265789750 | 35400 | 35400 | 35500 | 35400 | 108 |
| 446 | 20241209 | 115800 | 2261962750 | 35400 | 35400 | 35500 | 35400 | 105 |
| 447 | 20241209 | 115700 | 2258240500 | 35400 | 35400 | 35450 | 35400 | 102 |
| 448 | 20241209 | 115600 | 2254627900 | 35400 | 35400 | 35400 | 35350 | 61 |
| 449 | 20241209 | 115500 | 2252468750 | 35350 | 35350 | 35350 | 35350 | 22 |
| 450 | 20241209 | 115400 | 2251691050 | 35400 | 35350 | 35450 | 35350 | 161 |
| 451 | 20241209 | 115300 | 2245989500 | 35450 | 35200 | 35450 | 35200 | 396 |
| 452 | 20241209 | 115200 | 2232003950 | 35200 | 35250 | 35250 | 35200 | 344 |
| 453 | 20241209 | 115100 | 2219891050 | 35250 | 35250 | 35250 | 35200 | 394 |
| 454 | 20241209 | 115000 | 2206004350 | 35250 | 35250 | 35300 | 35250 | 304 |
| 455 | 20241209 | 114900 | 2195284350 | 35250 | 35450 | 35450 | 35250 | 1148 |
| 456 | 20241209 | 114800 | 2154705000 | 35450 | 35450 | 35450 | 35450 | 49 |
| 457 | 20241209 | 114700 | 2152967950 | 35400 | 35400 | 35400 | 35400 | 0 |
| 458 | 20241209 | 114600 | 2152967950 | 35400 | 35400 | 35400 | 35400 | 21 |
| 459 | 20241209 | 114500 | 2152224550 | 35350 | 35500 | 35500 | 35350 | 389 |
| 460 | 20241209 | 114400 | 2138439750 | 35550 | 35450 | 35550 | 35450 | 374 |
| 461 | 20241209 | 114300 | 2125169200 | 35450 | 35450 | 35450 | 35450 | 55 |
| 462 | 20241209 | 114200 | 2123219450 | 35450 | 35400 | 35450 | 35350 | 332 |
| 463 | 20241209 | 114100 | 2111463750 | 35500 | 35450 | 35500 | 35450 | 105 |
| 464 | 20241209 | 114000 | 2107738850 | 35500 | 35450 | 35500 | 35450 | 91 |
| 465 | 20241209 | 113900 | 2104508400 | 35450 | 35450 | 35450 | 35450 | 81 |
| 466 | 20241209 | 113800 | 2101636950 | 35450 | 35450 | 35450 | 35450 | 132 |
| 467 | 20241209 | 113700 | 2096957550 | 35450 | 35450 | 35500 | 35400 | 183 |
| 468 | 20241209 | 113600 | 2090477850 | 35400 | 35550 | 35550 | 35400 | 1392 |
| 469 | 20241209 | 113500 | 2041151900 | 35550 | 35600 | 35600 | 35550 | 151 |
| 470 | 20241209 | 113400 | 2035781700 | 35600 | 35600 | 35600 | 35600 | 147 |
| 471 | 20241209 | 113300 | 2030548500 | 35600 | 35550 | 35600 | 35550 | 221 |
| 472 | 20241209 | 113200 | 2022681950 | 35550 | 35550 | 35550 | 35550 | 253 |
| 473 | 20241209 | 113100 | 2013687800 | 35500 | 35500 | 35500 | 35500 | 2 |
| 474 | 20241209 | 113000 | 2013616800 | 35500 | 35500 | 35500 | 35500 | 32 |
| 475 | 20241209 | 112900 | 2012480800 | 35500 | 35550 | 35550 | 35500 | 131 |
| 476 | 20241209 | 112800 | 2007828900 | 35500 | 35500 | 35500 | 35450 | 198 |
| 477 | 20241209 | 112700 | 2000801150 | 35500 | 35450 | 35500 | 35450 | 84 |
| 478 | 20241209 | 112600 | 1997821950 | 35400 | 35450 | 35450 | 35400 | 104 |
| 479 | 20241209 | 112500 | 1994136200 | 35450 | 35450 | 35450 | 35450 | 65 |
| 480 | 20241209 | 112400 | 1991831950 | 35450 | 35450 | 35500 | 35450 | 166 |
| 481 | 20241209 | 112300 | 1985945800 | 35450 | 35550 | 35550 | 35450 | 1210 |
| 482 | 20241209 | 112200 | 1943042350 | 35550 | 35550 | 35550 | 35550 | 6 |
| 483 | 20241209 | 112100 | 1942829050 | 35500 | 35550 | 35550 | 35500 | 56 |
| 484 | 20241209 | 112000 | 1940838450 | 35550 | 35550 | 35550 | 35550 | 172 |
| 485 | 20241209 | 111900 | 1934723850 | 35550 | 35550 | 35550 | 35450 | 766 |
| 486 | 20241209 | 111800 | 1907519900 | 35550 | 35550 | 35550 | 35550 | 75 |
| 487 | 20241209 | 111700 | 1904853650 | 35550 | 35550 | 35550 | 35550 | 100 |
| 488 | 20241209 | 111600 | 1901298650 | 35550 | 35600 | 35600 | 35550 | 324 |
| 489 | 20241209 | 111500 | 1889765650 | 35600 | 35550 | 35600 | 35550 | 126 |
| 490 | 20241209 | 111400 | 1885280950 | 35550 | 35550 | 35550 | 35550 | 127 |
| 491 | 20241209 | 111300 | 1880766100 | 35550 | 35550 | 35600 | 35500 | 82 |
| 492 | 20241209 | 111200 | 1877851350 | 35550 | 35600 | 35600 | 35550 | 684 |
| 493 | 20241209 | 111100 | 1853524050 | 35600 | 35600 | 35600 | 35600 | 0 |
| 494 | 20241209 | 111000 | 1853524050 | 35600 | 35650 | 35650 | 35600 | 297 |
| 495 | 20241209 | 110900 | 1842946850 | 35650 | 35650 | 35650 | 35650 | 50 |
| 496 | 20241209 | 110800 | 1841164350 | 35650 | 35650 | 35650 | 35650 | 45 |
| 497 | 20241209 | 110700 | 1839560100 | 35600 | 35600 | 35600 | 35600 | 24 |
| 498 | 20241209 | 110600 | 1838705700 | 35650 | 35600 | 35650 | 35600 | 35 |
| 499 | 20241209 | 110500 | 1837458200 | 35600 | 35550 | 35600 | 35550 | 15 |
| 500 | 20241209 | 110400 | 1836924850 | 35550 | 35550 | 35550 | 35550 | 2 |
| 501 | 20241209 | 110300 | 1836853750 | 35550 | 35550 | 35550 | 35550 | 22 |
| 502 | 20241209 | 110200 | 1836071650 | 35600 | 35650 | 35650 | 35600 | 392 |
| 503 | 20241209 | 110100 | 1822107950 | 35650 | 35650 | 35650 | 35650 | 0 |
| 504 | 20241209 | 110000 | 1822107950 | 35650 | 35650 | 35650 | 35650 | 148 |
| 505 | 20241209 | 105900 | 1816831750 | 35750 | 35700 | 35800 | 35700 | 91 |
| 506 | 20241209 | 105800 | 1813580150 | 35650 | 35600 | 35650 | 35600 | 198 |
| 507 | 20241209 | 105700 | 1806531050 | 35600 | 35600 | 35600 | 35600 | 56 |
| 508 | 20241209 | 105600 | 1804537450 | 35550 | 35550 | 35550 | 35550 | 1 |
| 509 | 20241209 | 105500 | 1804501900 | 35550 | 35550 | 35550 | 35550 | 0 |
| 510 | 20241209 | 105400 | 1804501900 | 35550 | 35600 | 35600 | 35550 | 140 |
| 511 | 20241209 | 105300 | 1799523400 | 35600 | 35700 | 35750 | 35600 | 335 |
| 512 | 20241209 | 105200 | 1787583400 | 35800 | 35650 | 35850 | 35650 | 1129 |
| 513 | 20241209 | 105100 | 1747139600 | 35650 | 35600 | 35650 | 35550 | 367 |
| 514 | 20241209 | 105000 | 1734065350 | 35600 | 35650 | 35650 | 35600 | 491 |
| 515 | 20241209 | 104900 | 1716584350 | 35650 | 35650 | 35650 | 35650 | 114 |
| 516 | 20241209 | 104800 | 1712520250 | 35650 | 35700 | 35700 | 35650 | 349 |
| 517 | 20241209 | 104700 | 1700063450 | 35750 | 35750 | 35750 | 35750 | 3 |
| 518 | 20241209 | 104600 | 1699956200 | 35750 | 35750 | 35750 | 35750 | 1 |
| 519 | 20241209 | 104500 | 1699920450 | 35750 | 35750 | 35750 | 35750 | 1 |
| 520 | 20241209 | 104400 | 1699884700 | 35700 | 35700 | 35750 | 35700 | 33 |
| 521 | 20241209 | 104300 | 1698706150 | 35700 | 35700 | 35750 | 35700 | 38 |
| 522 | 20241209 | 104200 | 1697349500 | 35600 | 35700 | 35700 | 35600 | 635 |
| 523 | 20241209 | 104100 | 1674701900 | 35700 | 35750 | 35750 | 35700 | 368 |
| 524 | 20241209 | 104000 | 1661549950 | 35800 | 35800 | 35800 | 35800 | 0 |
| 525 | 20241209 | 103900 | 1661549950 | 35800 | 35750 | 35800 | 35750 | 69 |
| 526 | 20241209 | 103800 | 1659083150 | 35700 | 35700 | 35700 | 35700 | 5 |
| 527 | 20241209 | 103700 | 1658904650 | 35750 | 35750 | 35750 | 35750 | 7 |
| 528 | 20241209 | 103600 | 1658654400 | 35750 | 35750 | 35750 | 35750 | 68 |
| 529 | 20241209 | 103500 | 1656223400 | 35750 | 35800 | 35800 | 35750 | 229 |
| 530 | 20241209 | 103400 | 1648036550 | 35800 | 35800 | 35800 | 35800 | 21 |
| 531 | 20241209 | 103300 | 1647284750 | 35800 | 35800 | 35800 | 35800 | 46 |
| 532 | 20241209 | 103200 | 1645637950 | 35850 | 35850 | 35850 | 35750 | 21 |
| 533 | 20241209 | 103100 | 1644885550 | 35750 | 35750 | 35850 | 35650 | 1052 |
| 534 | 20241209 | 103000 | 1607334900 | 35750 | 35750 | 35750 | 35750 | 100 |
| 535 | 20241209 | 102900 | 1603759900 | 35700 | 35700 | 35700 | 35700 | 24 |
| 536 | 20241209 | 102800 | 1602903100 | 35700 | 35800 | 35800 | 35700 | 160 |
| 537 | 20241209 | 102700 | 1597178850 | 35850 | 35850 | 35850 | 35850 | 4 |
| 538 | 20241209 | 102600 | 1597035450 | 35850 | 36000 | 36000 | 35800 | 689 |
| 539 | 20241209 | 102500 | 1572301700 | 36000 | 35950 | 36000 | 35950 | 130 |
| 540 | 20241209 | 102400 | 1567622700 | 35950 | 35850 | 35950 | 35850 | 234 |
| 541 | 20241209 | 102300 | 1559213700 | 35850 | 35800 | 35900 | 35800 | 93 |
| 542 | 20241209 | 102200 | 1555878750 | 35800 | 35850 | 35900 | 35700 | 1190 |
| 543 | 20241209 | 102100 | 1513285250 | 35850 | 35800 | 35850 | 35800 | 152 |
| 544 | 20241209 | 102000 | 1507843600 | 35800 | 35750 | 35850 | 35750 | 162 |
| 545 | 20241209 | 101900 | 1502040650 | 35750 | 35750 | 35750 | 35750 | 46 |
| 546 | 20241209 | 101800 | 1500396150 | 35750 | 35900 | 35900 | 35750 | 354 |
| 547 | 20241209 | 101700 | 1487729300 | 35950 | 35850 | 35950 | 35850 | 291 |
| 548 | 20241209 | 101600 | 1477282250 | 35850 | 35850 | 35900 | 35850 | 239 |
| 549 | 20241209 | 101500 | 1468714050 | 35850 | 35650 | 35850 | 35650 | 204 |
| 550 | 20241209 | 101400 | 1461411750 | 35650 | 35650 | 35700 | 35650 | 72 |
| 551 | 20241209 | 101300 | 1458842400 | 35600 | 35600 | 35600 | 35600 | 18 |
| 552 | 20241209 | 101200 | 1458201600 | 35600 | 35600 | 35700 | 35600 | 38 |
| 553 | 20241209 | 101100 | 1456848700 | 35600 | 35700 | 35700 | 35600 | 91 |
| 554 | 20241209 | 101000 | 1453604500 | 35700 | 35700 | 35700 | 35700 | 1 |
| 555 | 20241209 | 100900 | 1453568800 | 35700 | 35700 | 35700 | 35700 | 5 |
| 556 | 20241209 | 100800 | 1453390300 | 35700 | 35750 | 35750 | 35650 | 146 |
| 557 | 20241209 | 100700 | 1448179800 | 35750 | 35750 | 35750 | 35700 | 60 |
| 558 | 20241209 | 100600 | 1446035100 | 35750 | 35750 | 35750 | 35750 | 1 |
| 559 | 20241209 | 100500 | 1445999350 | 35800 | 35750 | 35800 | 35650 | 1859 |
| 560 | 20241209 | 100400 | 1379600950 | 35750 | 35800 | 35800 | 35750 | 870 |
| 561 | 20241209 | 100300 | 1348466700 | 35800 | 35850 | 35900 | 35800 | 139 |
| 562 | 20241209 | 100200 | 1343490150 | 35850 | 35950 | 35950 | 35800 | 161 |
| 563 | 20241209 | 100100 | 1337714450 | 35900 | 35800 | 35900 | 35800 | 483 |
| 564 | 20241209 | 100000 | 1320420900 | 35800 | 35800 | 35800 | 35800 | 383 |
| 565 | 20241209 | 095900 | 1306709500 | 35750 | 35700 | 35750 | 35600 | 444 |
| 566 | 20241209 | 095800 | 1290862400 | 35700 | 35600 | 35800 | 35600 | 328 |
| 567 | 20241209 | 095700 | 1279166750 | 35600 | 35450 | 35650 | 35450 | 1204 |
| 568 | 20241209 | 095600 | 1236424850 | 35450 | 35450 | 35450 | 35400 | 174 |
| 569 | 20241209 | 095500 | 1230263600 | 35500 | 35250 | 35500 | 35250 | 395 |
| 570 | 20241209 | 095400 | 1216291050 | 35250 | 35150 | 35250 | 35150 | 10 |
| 571 | 20241209 | 095300 | 1215939450 | 35150 | 35250 | 35300 | 35150 | 267 |
| 572 | 20241209 | 095200 | 1206540350 | 35250 | 35200 | 35250 | 35200 | 148 |
| 573 | 20241209 | 095100 | 1201328250 | 35200 | 35200 | 35200 | 35200 | 5 |
| 574 | 20241209 | 095000 | 1201152250 | 35200 | 35300 | 35300 | 35150 | 575 |
| 575 | 20241209 | 094900 | 1180883700 | 35250 | 35250 | 35250 | 35250 | 218 |
| 576 | 20241209 | 094800 | 1173199200 | 35250 | 35200 | 35300 | 35200 | 551 |
| 577 | 20241209 | 094700 | 1153782750 | 35200 | 35150 | 35200 | 35150 | 124 |
| 578 | 20241209 | 094600 | 1149420950 | 35100 | 34950 | 35150 | 34900 | 348 |
| 579 | 20241209 | 094500 | 1137229450 | 34950 | 34900 | 34950 | 34900 | 44 |
| 580 | 20241209 | 094400 | 1135691700 | 34950 | 34950 | 35000 | 34900 | 837 |
| 581 | 20241209 | 094300 | 1106462650 | 35000 | 34950 | 35000 | 34950 | 136 |
| 582 | 20241209 | 094200 | 1101708200 | 34950 | 35000 | 35200 | 34950 | 1620 |
| 583 | 20241209 | 094100 | 1045011500 | 35000 | 34900 | 35000 | 34900 | 500 |
| 584 | 20241209 | 094000 | 1027542600 | 34900 | 34900 | 34950 | 34800 | 1359 |
| 585 | 20241209 | 093900 | 980145350 | 34800 | 34700 | 35000 | 34700 | 1339 |
| 586 | 20241209 | 093800 | 933398050 | 34800 | 34700 | 34800 | 34650 | 95 |
| 587 | 20241209 | 093700 | 930101800 | 34700 | 34750 | 34800 | 34700 | 143 |
| 588 | 20241209 | 093600 | 925132350 | 34800 | 34700 | 34800 | 34700 | 98 |
| 589 | 20241209 | 093500 | 921729000 | 34650 | 34600 | 34700 | 34600 | 134 |
| 590 | 20241209 | 093400 | 917083950 | 34650 | 34600 | 34650 | 34550 | 438 |
| 591 | 20241209 | 093300 | 901923550 | 34500 | 34550 | 34550 | 34450 | 601 |
| 592 | 20241209 | 093200 | 881185400 | 34400 | 34450 | 34450 | 34300 | 855 |
| 593 | 20241209 | 093100 | 851816900 | 34400 | 34100 | 34500 | 34100 | 1887 |
| 594 | 20241209 | 093000 | 787280950 | 34100 | 34100 | 34150 | 34100 | 651 |
| 595 | 20241209 | 092900 | 765081150 | 34100 | 34150 | 34150 | 34000 | 437 |
| 596 | 20241209 | 092800 | 750187150 | 34150 | 34050 | 34200 | 34000 | 830 |
| 597 | 20241209 | 092700 | 721873050 | 34000 | 34150 | 34200 | 34000 | 1859 |
| 598 | 20241209 | 092600 | 658473550 | 34150 | 34150 | 34200 | 34150 | 425 |
| 599 | 20241209 | 092500 | 643946450 | 34200 | 34200 | 34200 | 34100 | 639 |
| 600 | 20241209 | 092400 | 622106800 | 34200 | 34300 | 34300 | 34100 | 777 |
| 601 | 20241209 | 092300 | 595522650 | 34350 | 34550 | 34550 | 34350 | 1132 |
| 602 | 20241209 | 092200 | 556561500 | 34550 | 34450 | 34550 | 34400 | 431 |
| 603 | 20241209 | 092100 | 541699800 | 34450 | 34550 | 34550 | 34400 | 341 |
| 604 | 20241209 | 092000 | 529966900 | 34550 | 34500 | 34550 | 34450 | 251 |
| 605 | 20241209 | 091900 | 521316300 | 34450 | 34500 | 34500 | 34450 | 400 |
| 606 | 20241209 | 091800 | 507534050 | 34550 | 34550 | 34550 | 34500 | 72 |
| 607 | 20241209 | 091700 | 505049350 | 34550 | 34650 | 34700 | 34500 | 275 |
| 608 | 20241209 | 091600 | 495521100 | 34500 | 34450 | 34550 | 34400 | 78 |
| 609 | 20241209 | 091500 | 492834500 | 34450 | 34600 | 34650 | 34400 | 1602 |
| 610 | 20241209 | 091400 | 437552250 | 34650 | 34650 | 34700 | 34600 | 425 |
| 611 | 20241209 | 091300 | 422834000 | 34600 | 34800 | 34850 | 34550 | 333 |
| 612 | 20241209 | 091200 | 411295200 | 34850 | 34800 | 34950 | 34750 | 803 |
| 613 | 20241209 | 091100 | 383321050 | 34800 | 34700 | 34800 | 34650 | 435 |
| 614 | 20241209 | 091000 | 368231200 | 34800 | 34800 | 34850 | 34600 | 610 |
| 615 | 20241209 | 090900 | 347075000 | 34850 | 34800 | 34850 | 34700 | 529 |
| 616 | 20241209 | 090800 | 328666300 | 34800 | 34700 | 34850 | 34700 | 608 |
| 617 | 20241209 | 090700 | 307515850 | 34700 | 34650 | 34750 | 34550 | 378 |
| 618 | 20241209 | 090600 | 294414200 | 34550 | 34400 | 34650 | 34350 | 1558 |
| 619 | 20241209 | 090500 | 240772100 | 34450 | 34600 | 34750 | 34450 | 1127 |
| 620 | 20241209 | 090400 | 201864650 | 34600 | 34550 | 34600 | 34450 | 862 |
| 621 | 20241209 | 090300 | 172124900 | 34600 | 34750 | 34800 | 34600 | 237 |
| 622 | 20241209 | 090200 | 163894750 | 34600 | 34650 | 34650 | 34500 | 1095 |
| 623 | 20241209 | 090100 | 126061300 | 34750 | 34550 | 34800 | 34500 | 1227 |
| 624 | 20241209 | 090000 | 83636400 | 34600 | 34600 | 35550 | 34300 | 2411 |