31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 184200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 3 | 20241210 | 184100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20241210 | 184000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20241210 | 183900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20241210 | 183800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20241210 | 183700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20241210 | 183600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20241210 | 183500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20241210 | 183400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20241210 | 183300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20241210 | 183200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20241210 | 183100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20241210 | 183000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20241210 | 182900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20241210 | 182800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20241210 | 182700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20241210 | 182600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20241210 | 182500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20241210 | 182400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20241210 | 182300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20241210 | 182200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20241210 | 182100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20241210 | 182000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20241210 | 181900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20241210 | 181800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20241210 | 181700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20241210 | 181600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20241210 | 181500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20241210 | 181400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20241210 | 181300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20241210 | 181200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 33 | 20241210 | 181100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20241210 | 181000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20241210 | 180900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20241210 | 180800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20241210 | 180700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20241210 | 180600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20241210 | 180500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20241210 | 180400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20241210 | 180300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20241210 | 180200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20241210 | 180100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20241210 | 180000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20241210 | 175900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20241210 | 175800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20241210 | 175700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20241210 | 175600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20241210 | 175500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20241210 | 175400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20241210 | 175300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20241210 | 175200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20241210 | 175100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20241210 | 175000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20241210 | 174900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20241210 | 174800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20241210 | 174700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20241210 | 174600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20241210 | 174500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20241210 | 174400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20241210 | 174300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20241210 | 174200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 63 | 20241210 | 174100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20241210 | 174000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20241210 | 173900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20241210 | 173800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20241210 | 173700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20241210 | 173600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20241210 | 173500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20241210 | 173400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20241210 | 173300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20241210 | 173200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20241210 | 173100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20241210 | 173000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20241210 | 172900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20241210 | 172800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20241210 | 172700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20241210 | 172600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20241210 | 172500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20241210 | 172400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20241210 | 172300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20241210 | 172200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20241210 | 172100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20241210 | 172000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20241210 | 171900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20241210 | 171800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20241210 | 171700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20241210 | 171600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20241210 | 171500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20241210 | 171400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20241210 | 171300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20241210 | 171200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 93 | 20241210 | 171100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20241210 | 171000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20241210 | 170900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20241210 | 170800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20241210 | 170700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20241210 | 170600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20241210 | 170500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20241210 | 170400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20241210 | 170300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20241210 | 170200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20241210 | 170100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20241210 | 170000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20241210 | 165900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20241210 | 165800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20241210 | 165700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20241210 | 165600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20241210 | 165500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20241210 | 165400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20241210 | 165300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20241210 | 165200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20241210 | 165100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20241210 | 165000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20241210 | 164900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20241210 | 164800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20241210 | 164700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20241210 | 164600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20241210 | 164500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20241210 | 164400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20241210 | 164300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20241210 | 164200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 123 | 20241210 | 164100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20241210 | 164000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20241210 | 163900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20241210 | 163800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20241210 | 163700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20241210 | 163600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20241210 | 163500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20241210 | 163400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20241210 | 163300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20241210 | 163200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20241210 | 163100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20241210 | 163000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20241210 | 162900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20241210 | 162800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20241210 | 162700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20241210 | 162600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20241210 | 162500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20241210 | 162400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20241210 | 162300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20241210 | 162200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20241210 | 162100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20241210 | 162000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20241210 | 161900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20241210 | 161800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20241210 | 161700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20241210 | 161600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20241210 | 161500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20241210 | 161400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20241210 | 161300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20241210 | 161200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 153 | 20241210 | 161100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20241210 | 161000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20241210 | 160900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20241210 | 160800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20241210 | 160700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20241210 | 160600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20241210 | 160500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20241210 | 160400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20241210 | 160300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20241210 | 160200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20241210 | 160100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20241210 | 160000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20241210 | 155900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20241210 | 155800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20241210 | 155700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20241210 | 155600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20241210 | 155500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20241210 | 155400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20241210 | 155300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20241210 | 155200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20241210 | 155100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20241210 | 155000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20241210 | 154900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20241210 | 154800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20241210 | 154700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20241210 | 154600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20241210 | 154500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20241210 | 154400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20241210 | 154300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20241210 | 154200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 183 | 20241210 | 154100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20241210 | 154000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20241210 | 153900 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20241210 | 153800 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20241210 | 153700 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20241210 | 153600 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20241210 | 153500 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20241210 | 153400 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20241210 | 153300 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20241210 | 153200 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20241210 | 153100 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20241210 | 153000 | 5180652450 | 37150 | 37150 | 37150 | 37150 | 1145 |
| 195 | 20241210 | 152900 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20241210 | 152800 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20241210 | 152700 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20241210 | 152600 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20241210 | 152500 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20241210 | 152400 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20241210 | 152300 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20241210 | 152200 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20241210 | 152100 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20241210 | 152000 | 5138115700 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20241210 | 151900 | 5138115700 | 37200 | 37250 | 37250 | 37200 | 409 |
| 206 | 20241210 | 151800 | 5122884650 | 37250 | 37300 | 37300 | 37250 | 877 |
| 207 | 20241210 | 151700 | 5090214150 | 37300 | 37300 | 37300 | 37250 | 420 |
| 208 | 20241210 | 151600 | 5074551200 | 37250 | 37300 | 37300 | 37250 | 390 |
| 209 | 20241210 | 151500 | 5060008150 | 37300 | 37300 | 37300 | 37250 | 263 |
| 210 | 20241210 | 151400 | 5050200950 | 37300 | 37250 | 37300 | 37250 | 191 |
| 211 | 20241210 | 151300 | 5043078250 | 37250 | 37300 | 37300 | 37250 | 236 |
| 212 | 20241210 | 151200 | 5034276500 | 37300 | 37300 | 37300 | 37250 | 115 |
| 213 | 20241210 | 151100 | 5029987350 | 37300 | 37300 | 37300 | 37250 | 38 |
| 214 | 20241210 | 151000 | 5028570800 | 37250 | 37250 | 37300 | 37250 | 319 |
| 215 | 20241210 | 150900 | 5016679250 | 37250 | 37300 | 37300 | 37250 | 179 |
| 216 | 20241210 | 150800 | 5010006450 | 37250 | 37250 | 37300 | 37250 | 293 |
| 217 | 20241210 | 150700 | 4999087250 | 37250 | 37250 | 37250 | 37200 | 285 |
| 218 | 20241210 | 150600 | 4988471150 | 37250 | 37250 | 37250 | 37200 | 52 |
| 219 | 20241210 | 150500 | 4986534350 | 37250 | 37200 | 37250 | 37200 | 107 |
| 220 | 20241210 | 150400 | 4982548900 | 37200 | 37250 | 37300 | 37200 | 357 |
| 221 | 20241210 | 150300 | 4969249000 | 37250 | 37250 | 37250 | 37200 | 196 |
| 222 | 20241210 | 150200 | 4961948250 | 37200 | 37250 | 37250 | 37200 | 142 |
| 223 | 20241210 | 150100 | 4956659300 | 37200 | 37250 | 37250 | 37200 | 207 |
| 224 | 20241210 | 150000 | 4948948750 | 37250 | 37300 | 37300 | 37200 | 321 |
| 225 | 20241210 | 145900 | 4936990050 | 37250 | 37250 | 37250 | 37200 | 151 |
| 226 | 20241210 | 145800 | 4931365850 | 37250 | 37250 | 37250 | 37200 | 209 |
| 227 | 20241210 | 145700 | 4923580800 | 37250 | 37250 | 37250 | 37200 | 240 |
| 228 | 20241210 | 145600 | 4914641750 | 37250 | 37200 | 37250 | 37200 | 667 |
| 229 | 20241210 | 145500 | 4889797850 | 37200 | 37200 | 37250 | 37150 | 170 |
| 230 | 20241210 | 145400 | 4883473700 | 37200 | 37200 | 37200 | 37150 | 231 |
| 231 | 20241210 | 145300 | 4874882600 | 37150 | 37200 | 37200 | 37150 | 418 |
| 232 | 20241210 | 145200 | 4859345450 | 37200 | 37250 | 37250 | 37200 | 410 |
| 233 | 20241210 | 145100 | 4844089000 | 37250 | 37250 | 37250 | 37200 | 336 |
| 234 | 20241210 | 145000 | 4831580400 | 37250 | 37250 | 37250 | 37200 | 548 |
| 235 | 20241210 | 144900 | 4811186550 | 37250 | 37250 | 37250 | 37200 | 88 |
| 236 | 20241210 | 144800 | 4807908800 | 37200 | 37200 | 37250 | 37150 | 269 |
| 237 | 20241210 | 144700 | 4797900750 | 37150 | 37250 | 37250 | 37150 | 487 |
| 238 | 20241210 | 144600 | 4779781500 | 37250 | 37200 | 37250 | 37200 | 165 |
| 239 | 20241210 | 144500 | 4773635800 | 37200 | 37250 | 37250 | 37200 | 254 |
| 240 | 20241210 | 144400 | 4764177650 | 37250 | 37150 | 37250 | 37150 | 180 |
| 241 | 20241210 | 144300 | 4757475800 | 37250 | 37200 | 37250 | 37200 | 1313 |
| 242 | 20241210 | 144200 | 4708625950 | 37250 | 37150 | 37250 | 37150 | 569 |
| 243 | 20241210 | 144100 | 4687455850 | 37200 | 37200 | 37200 | 37150 | 158 |
| 244 | 20241210 | 144000 | 4681578350 | 37200 | 37200 | 37200 | 37150 | 233 |
| 245 | 20241210 | 143900 | 4672910950 | 37200 | 37200 | 37250 | 37150 | 571 |
| 246 | 20241210 | 143800 | 4651669550 | 37200 | 37200 | 37200 | 37150 | 230 |
| 247 | 20241210 | 143700 | 4643113600 | 37200 | 37150 | 37200 | 37150 | 200 |
| 248 | 20241210 | 143600 | 4635674800 | 37150 | 37200 | 37200 | 37100 | 232 |
| 249 | 20241210 | 143500 | 4627055300 | 37200 | 37150 | 37200 | 37100 | 371 |
| 250 | 20241210 | 143400 | 4613264150 | 37150 | 37200 | 37200 | 37100 | 200 |
| 251 | 20241210 | 143300 | 4605829600 | 37150 | 37200 | 37200 | 37100 | 214 |
| 252 | 20241210 | 143200 | 4597875050 | 37200 | 37200 | 37200 | 37100 | 629 |
| 253 | 20241210 | 143100 | 4574526500 | 37150 | 37200 | 37200 | 37100 | 584 |
| 254 | 20241210 | 143000 | 4552824100 | 37200 | 37200 | 37200 | 37150 | 201 |
| 255 | 20241210 | 142900 | 4545347450 | 37200 | 37200 | 37200 | 37200 | 224 |
| 256 | 20241210 | 142800 | 4537014650 | 37200 | 37200 | 37250 | 37150 | 454 |
| 257 | 20241210 | 142700 | 4520128000 | 37200 | 37200 | 37200 | 37150 | 326 |
| 258 | 20241210 | 142600 | 4508005950 | 37150 | 37200 | 37200 | 37150 | 263 |
| 259 | 20241210 | 142500 | 4498231200 | 37200 | 37150 | 37200 | 37150 | 196 |
| 260 | 20241210 | 142400 | 4490941200 | 37150 | 37200 | 37200 | 37100 | 410 |
| 261 | 20241210 | 142300 | 4475704100 | 37200 | 37150 | 37200 | 37150 | 227 |
| 262 | 20241210 | 142200 | 4467261250 | 37150 | 37100 | 37200 | 37100 | 177 |
| 263 | 20241210 | 142100 | 4460686000 | 37100 | 37150 | 37150 | 37100 | 282 |
| 264 | 20241210 | 142000 | 4450215050 | 37100 | 37150 | 37200 | 37100 | 419 |
| 265 | 20241210 | 141900 | 4434648950 | 37150 | 37100 | 37150 | 37100 | 343 |
| 266 | 20241210 | 141800 | 4421907700 | 37100 | 37050 | 37150 | 37050 | 278 |
| 267 | 20241210 | 141700 | 4411592250 | 37100 | 37050 | 37100 | 37000 | 260 |
| 268 | 20241210 | 141600 | 4401949800 | 37050 | 37050 | 37050 | 36950 | 263 |
| 269 | 20241210 | 141500 | 4392207350 | 37100 | 36950 | 37100 | 36950 | 144 |
| 270 | 20241210 | 141400 | 4386872950 | 36900 | 37100 | 37100 | 36900 | 139 |
| 271 | 20241210 | 141300 | 4381721100 | 37000 | 37000 | 37100 | 36950 | 372 |
| 272 | 20241210 | 141200 | 4367953800 | 36950 | 36950 | 37050 | 36950 | 277 |
| 273 | 20241210 | 141100 | 4357706950 | 37000 | 37000 | 37000 | 36950 | 145 |
| 274 | 20241210 | 141000 | 4352342200 | 36950 | 37000 | 37000 | 36950 | 187 |
| 275 | 20241210 | 140900 | 4345426750 | 37000 | 36900 | 37000 | 36900 | 65 |
| 276 | 20241210 | 140800 | 4343023750 | 36950 | 37000 | 37000 | 36900 | 237 |
| 277 | 20241210 | 140700 | 4334259600 | 37000 | 36950 | 37050 | 36900 | 142 |
| 278 | 20241210 | 140600 | 4329007050 | 37050 | 37000 | 37050 | 36950 | 160 |
| 279 | 20241210 | 140500 | 4323081750 | 37000 | 37050 | 37050 | 37000 | 117 |
| 280 | 20241210 | 140400 | 4318748900 | 37050 | 37100 | 37100 | 37000 | 234 |
| 281 | 20241210 | 140300 | 4310078950 | 37100 | 37050 | 37100 | 37050 | 171 |
| 282 | 20241210 | 140200 | 4303735750 | 37100 | 37100 | 37150 | 37050 | 78 |
| 283 | 20241210 | 140100 | 4300842450 | 37150 | 37100 | 37150 | 37050 | 293 |
| 284 | 20241210 | 140000 | 4289969900 | 37100 | 37100 | 37200 | 37050 | 404 |
| 285 | 20241210 | 135900 | 4274971350 | 37000 | 37150 | 37150 | 37000 | 184 |
| 286 | 20241210 | 135800 | 4268139600 | 37150 | 37150 | 37150 | 37000 | 197 |
| 287 | 20241210 | 135700 | 4260823450 | 37150 | 37100 | 37150 | 37050 | 255 |
| 288 | 20241210 | 135600 | 4251356200 | 37100 | 37150 | 37150 | 37050 | 212 |
| 289 | 20241210 | 135500 | 4243485200 | 37150 | 37150 | 37150 | 37100 | 351 |
| 290 | 20241210 | 135400 | 4230453100 | 37150 | 37200 | 37200 | 37100 | 350 |
| 291 | 20241210 | 135300 | 4217445950 | 37200 | 37150 | 37200 | 37050 | 209 |
| 292 | 20241210 | 135200 | 4209679500 | 37150 | 37050 | 37200 | 37050 | 205 |
| 293 | 20241210 | 135100 | 4202062900 | 37200 | 37200 | 37200 | 37050 | 223 |
| 294 | 20241210 | 135000 | 4193775450 | 37200 | 37200 | 37200 | 37100 | 371 |
| 295 | 20241210 | 134900 | 4179985750 | 37150 | 37150 | 37200 | 37150 | 169 |
| 296 | 20241210 | 134800 | 4173701650 | 37150 | 37150 | 37150 | 37050 | 372 |
| 297 | 20241210 | 134700 | 4159902200 | 37150 | 37150 | 37150 | 37100 | 270 |
| 298 | 20241210 | 134600 | 4149872600 | 37150 | 37150 | 37150 | 37000 | 198 |
| 299 | 20241210 | 134500 | 4142520950 | 37150 | 37100 | 37150 | 37100 | 500 |
| 300 | 20241210 | 134400 | 4123954500 | 37050 | 37100 | 37100 | 37000 | 389 |
| 301 | 20241210 | 134300 | 4109533150 | 37100 | 37100 | 37100 | 37050 | 208 |
| 302 | 20241210 | 134200 | 4101816500 | 37100 | 37050 | 37100 | 37050 | 350 |
| 303 | 20241210 | 134100 | 4088838250 | 37100 | 37050 | 37150 | 37050 | 225 |
| 304 | 20241210 | 134000 | 4080491300 | 37050 | 37100 | 37100 | 37050 | 229 |
| 305 | 20241210 | 133900 | 4071999900 | 37100 | 37150 | 37150 | 37100 | 324 |
| 306 | 20241210 | 133800 | 4059974100 | 37150 | 37100 | 37150 | 37100 | 357 |
| 307 | 20241210 | 133700 | 4046718400 | 37100 | 37100 | 37100 | 37050 | 236 |
| 308 | 20241210 | 133600 | 4037962950 | 37100 | 37100 | 37150 | 37050 | 365 |
| 309 | 20241210 | 133500 | 4024419200 | 37150 | 37100 | 37150 | 37050 | 1240 |
| 310 | 20241210 | 133400 | 3978419700 | 37050 | 37000 | 37050 | 36950 | 648 |
| 311 | 20241210 | 133300 | 3954433550 | 37000 | 36950 | 37000 | 36950 | 228 |
| 312 | 20241210 | 133200 | 3946000400 | 36950 | 37000 | 37000 | 36950 | 197 |
| 313 | 20241210 | 133100 | 3938717100 | 37000 | 36950 | 37000 | 36900 | 115 |
| 314 | 20241210 | 133000 | 3934467600 | 36950 | 37000 | 37000 | 36900 | 56 |
| 315 | 20241210 | 132900 | 3932398100 | 37000 | 36900 | 37000 | 36900 | 96 |
| 316 | 20241210 | 132800 | 3928847300 | 36950 | 37000 | 37000 | 36900 | 147 |
| 317 | 20241210 | 132700 | 3923418250 | 37000 | 36950 | 37000 | 36950 | 110 |
| 318 | 20241210 | 132600 | 3919350250 | 36950 | 36950 | 36950 | 36900 | 134 |
| 319 | 20241210 | 132500 | 3914403700 | 36950 | 36900 | 36950 | 36850 | 133 |
| 320 | 20241210 | 132400 | 3909493350 | 36800 | 36900 | 36900 | 36750 | 342 |
| 321 | 20241210 | 132300 | 3896906500 | 36900 | 36900 | 36900 | 36850 | 35 |
| 322 | 20241210 | 132200 | 3895615100 | 36900 | 36900 | 36950 | 36800 | 189 |
| 323 | 20241210 | 132100 | 3888641200 | 36900 | 36950 | 36950 | 36900 | 102 |
| 324 | 20241210 | 132000 | 3884875050 | 36950 | 36900 | 36950 | 36800 | 171 |
| 325 | 20241210 | 131900 | 3878566400 | 36900 | 36950 | 36950 | 36900 | 299 |
| 326 | 20241210 | 131800 | 3867520050 | 36950 | 37000 | 37050 | 36950 | 244 |
| 327 | 20241210 | 131700 | 3858497250 | 37000 | 36950 | 37000 | 36950 | 87 |
| 328 | 20241210 | 131600 | 3855281200 | 36950 | 37000 | 37050 | 36950 | 81 |
| 329 | 20241210 | 131500 | 3852283450 | 37000 | 37050 | 37050 | 36950 | 154 |
| 330 | 20241210 | 131400 | 3846583900 | 37050 | 37000 | 37050 | 36900 | 106 |
| 331 | 20241210 | 131300 | 3842661400 | 37000 | 37050 | 37050 | 37000 | 203 |
| 332 | 20241210 | 131200 | 3835148000 | 37050 | 37050 | 37050 | 37000 | 282 |
| 333 | 20241210 | 131100 | 3824705600 | 37050 | 37050 | 37050 | 37000 | 73 |
| 334 | 20241210 | 131000 | 3822001550 | 37050 | 37050 | 37100 | 37000 | 127 |
| 335 | 20241210 | 130900 | 3817299400 | 37100 | 37100 | 37100 | 37050 | 146 |
| 336 | 20241210 | 130800 | 3811883700 | 37100 | 37000 | 37100 | 37000 | 1065 |
| 337 | 20241210 | 130700 | 3772445400 | 37000 | 36850 | 37000 | 36800 | 1874 |
| 338 | 20241210 | 130600 | 3703129750 | 36850 | 36850 | 36950 | 36750 | 189 |
| 339 | 20241210 | 130500 | 3696167100 | 36900 | 36800 | 36950 | 36800 | 95 |
| 340 | 20241210 | 130400 | 3692663350 | 36850 | 36900 | 36900 | 36750 | 61 |
| 341 | 20241210 | 130300 | 3690416500 | 36900 | 36900 | 36950 | 36900 | 140 |
| 342 | 20241210 | 130200 | 3685245350 | 36950 | 36950 | 36950 | 36850 | 123 |
| 343 | 20241210 | 130100 | 3680703550 | 36950 | 36950 | 36950 | 36850 | 176 |
| 344 | 20241210 | 130000 | 3674209150 | 36950 | 36950 | 37000 | 36850 | 204 |
| 345 | 20241210 | 125900 | 3666678650 | 36950 | 37000 | 37000 | 36950 | 168 |
| 346 | 20241210 | 125800 | 3660463000 | 36950 | 36950 | 36950 | 36850 | 258 |
| 347 | 20241210 | 125700 | 3650930800 | 36950 | 37000 | 37000 | 36900 | 76 |
| 348 | 20241210 | 125600 | 3648121700 | 36950 | 36950 | 37000 | 36950 | 190 |
| 349 | 20241210 | 125500 | 3641093600 | 37000 | 37000 | 37000 | 36950 | 141 |
| 350 | 20241210 | 125400 | 3635876850 | 37000 | 37000 | 37000 | 36900 | 189 |
| 351 | 20241210 | 125300 | 3628890800 | 37000 | 36950 | 37000 | 36950 | 278 |
| 352 | 20241210 | 125200 | 3618608250 | 37000 | 36950 | 37000 | 36850 | 447 |
| 353 | 20241210 | 125100 | 3602103350 | 36950 | 36900 | 36950 | 36900 | 222 |
| 354 | 20241210 | 125000 | 3593901250 | 36900 | 36950 | 36950 | 36850 | 331 |
| 355 | 20241210 | 124900 | 3581672000 | 36950 | 36900 | 36950 | 36850 | 237 |
| 356 | 20241210 | 124800 | 3572925350 | 36900 | 36950 | 36950 | 36850 | 84 |
| 357 | 20241210 | 124700 | 3569825850 | 36950 | 36950 | 36950 | 36900 | 204 |
| 358 | 20241210 | 124600 | 3562288200 | 36900 | 36900 | 36950 | 36850 | 418 |
| 359 | 20241210 | 124500 | 3546862650 | 36900 | 36850 | 36900 | 36800 | 76 |
| 360 | 20241210 | 124400 | 3544060600 | 36850 | 36900 | 36900 | 36850 | 72 |
| 361 | 20241210 | 124300 | 3541407350 | 36950 | 36900 | 36950 | 36850 | 241 |
| 362 | 20241210 | 124200 | 3532515050 | 36900 | 36850 | 36900 | 36800 | 121 |
| 363 | 20241210 | 124100 | 3528053200 | 36800 | 36900 | 36900 | 36800 | 78 |
| 364 | 20241210 | 124000 | 3525176850 | 36850 | 36850 | 36900 | 36800 | 196 |
| 365 | 20241210 | 123900 | 3517950100 | 36800 | 36900 | 36900 | 36800 | 114 |
| 366 | 20241210 | 123800 | 3513744500 | 36900 | 36800 | 36900 | 36800 | 69 |
| 367 | 20241210 | 123700 | 3511202450 | 36800 | 36800 | 36850 | 36750 | 143 |
| 368 | 20241210 | 123600 | 3505934050 | 36800 | 36750 | 36800 | 36750 | 120 |
| 369 | 20241210 | 123500 | 3501520950 | 36750 | 36800 | 36800 | 36750 | 284 |
| 370 | 20241210 | 123400 | 3491079900 | 36850 | 36800 | 36900 | 36800 | 182 |
| 371 | 20241210 | 123300 | 3484370700 | 36800 | 36850 | 36850 | 36800 | 89 |
| 372 | 20241210 | 123200 | 3481092100 | 36850 | 36800 | 36900 | 36800 | 127 |
| 373 | 20241210 | 123100 | 3476413900 | 36750 | 36850 | 36900 | 36750 | 182 |
| 374 | 20241210 | 123000 | 3469708550 | 36850 | 36750 | 36850 | 36750 | 121 |
| 375 | 20241210 | 122900 | 3465250150 | 36750 | 36850 | 36850 | 36750 | 179 |
| 376 | 20241210 | 122800 | 3458662250 | 36850 | 36800 | 36850 | 36800 | 98 |
| 377 | 20241210 | 122700 | 3455051400 | 36800 | 36800 | 36800 | 36700 | 228 |
| 378 | 20241210 | 122600 | 3446665200 | 36800 | 36750 | 36850 | 36750 | 87 |
| 379 | 20241210 | 122500 | 3443463000 | 36800 | 36800 | 36900 | 36750 | 97 |
| 380 | 20241210 | 122400 | 3439889650 | 36850 | 36750 | 36850 | 36750 | 174 |
| 381 | 20241210 | 122300 | 3433478800 | 36800 | 36850 | 36850 | 36750 | 147 |
| 382 | 20241210 | 122200 | 3428066300 | 36900 | 36850 | 36900 | 36800 | 129 |
| 383 | 20241210 | 122100 | 3423310350 | 36850 | 36800 | 36900 | 36750 | 395 |
| 384 | 20241210 | 122000 | 3408756650 | 36750 | 36700 | 36800 | 36700 | 155 |
| 385 | 20241210 | 121900 | 3403056150 | 36700 | 36800 | 36800 | 36650 | 157 |
| 386 | 20241210 | 121800 | 3397292500 | 36750 | 36800 | 36800 | 36700 | 146 |
| 387 | 20241210 | 121700 | 3391921300 | 36800 | 36800 | 36800 | 36650 | 147 |
| 388 | 20241210 | 121600 | 3386520050 | 36800 | 36750 | 36800 | 36700 | 226 |
| 389 | 20241210 | 121500 | 3378213350 | 36700 | 36800 | 36850 | 36700 | 167 |
| 390 | 20241210 | 121400 | 3372068200 | 36800 | 36800 | 36850 | 36550 | 367 |
| 391 | 20241210 | 121300 | 3358612650 | 36850 | 36800 | 36900 | 36700 | 149 |
| 392 | 20241210 | 121200 | 3353128350 | 36800 | 36850 | 36850 | 36800 | 208 |
| 393 | 20241210 | 121100 | 3345468750 | 36850 | 36800 | 36850 | 36750 | 360 |
| 394 | 20241210 | 121000 | 3332232800 | 36850 | 36800 | 36850 | 36800 | 151 |
| 395 | 20241210 | 120900 | 3326672700 | 36850 | 36800 | 36850 | 36750 | 164 |
| 396 | 20241210 | 120800 | 3320631750 | 36750 | 36850 | 36850 | 36750 | 248 |
| 397 | 20241210 | 120700 | 3311495500 | 36900 | 36900 | 36900 | 36800 | 122 |
| 398 | 20241210 | 120600 | 3306999800 | 36850 | 36850 | 36900 | 36800 | 125 |
| 399 | 20241210 | 120500 | 3302396100 | 36800 | 36850 | 36850 | 36800 | 161 |
| 400 | 20241210 | 120400 | 3296465450 | 36850 | 36800 | 36850 | 36800 | 241 |
| 401 | 20241210 | 120300 | 3287591450 | 36850 | 36900 | 36950 | 36850 | 155 |
| 402 | 20241210 | 120200 | 3281871750 | 36950 | 36850 | 36950 | 36800 | 144 |
| 403 | 20241210 | 120100 | 3276560550 | 36850 | 36900 | 36900 | 36850 | 132 |
| 404 | 20241210 | 120000 | 3271691100 | 36850 | 36850 | 36900 | 36850 | 185 |
| 405 | 20241210 | 115900 | 3264871350 | 36850 | 36900 | 36950 | 36850 | 187 |
| 406 | 20241210 | 115800 | 3257966900 | 36900 | 36900 | 36900 | 36850 | 111 |
| 407 | 20241210 | 115700 | 3253871050 | 36900 | 36900 | 36950 | 36850 | 201 |
| 408 | 20241210 | 115600 | 3246457100 | 36900 | 36850 | 36900 | 36800 | 167 |
| 409 | 20241210 | 115500 | 3240295300 | 36850 | 36900 | 36900 | 36850 | 232 |
| 410 | 20241210 | 115400 | 3231741050 | 36850 | 36850 | 36900 | 36850 | 141 |
| 411 | 20241210 | 115300 | 3226541150 | 36850 | 36900 | 36900 | 36800 | 180 |
| 412 | 20241210 | 115200 | 3219908500 | 36900 | 36850 | 36900 | 36850 | 146 |
| 413 | 20241210 | 115100 | 3214521150 | 36900 | 36850 | 36900 | 36850 | 131 |
| 414 | 20241210 | 115000 | 3209690700 | 36900 | 36900 | 36900 | 36850 | 657 |
| 415 | 20241210 | 114900 | 3185473250 | 36900 | 36850 | 36900 | 36750 | 176 |
| 416 | 20241210 | 114800 | 3178987650 | 36800 | 36750 | 36850 | 36750 | 147 |
| 417 | 20241210 | 114700 | 3173578750 | 36800 | 36850 | 36900 | 36800 | 195 |
| 418 | 20241210 | 114600 | 3166391900 | 36900 | 36800 | 36900 | 36750 | 160 |
| 419 | 20241210 | 114500 | 3160503600 | 36800 | 36800 | 36800 | 36750 | 163 |
| 420 | 20241210 | 114400 | 3154506250 | 36800 | 36900 | 36900 | 36750 | 127 |
| 421 | 20241210 | 114300 | 3149830700 | 36800 | 36900 | 36900 | 36750 | 550 |
| 422 | 20241210 | 114200 | 3129578150 | 36900 | 36900 | 36900 | 36750 | 195 |
| 423 | 20241210 | 114100 | 3122389950 | 36900 | 36850 | 36900 | 36800 | 84 |
| 424 | 20241210 | 114000 | 3119294250 | 36900 | 36800 | 36900 | 36800 | 158 |
| 425 | 20241210 | 113900 | 3113471750 | 36800 | 36850 | 36900 | 36800 | 161 |
| 426 | 20241210 | 113800 | 3107540300 | 36900 | 36850 | 36900 | 36850 | 160 |
| 427 | 20241210 | 113700 | 3101640500 | 36850 | 36850 | 36900 | 36700 | 127 |
| 428 | 20241210 | 113600 | 3096960650 | 36900 | 36850 | 36900 | 36700 | 182 |
| 429 | 20241210 | 113500 | 3090258100 | 36800 | 36800 | 36850 | 36750 | 202 |
| 430 | 20241210 | 113400 | 3082822800 | 36850 | 36750 | 36850 | 36700 | 995 |
| 431 | 20241210 | 113300 | 3046234900 | 36750 | 36700 | 36750 | 36700 | 139 |
| 432 | 20241210 | 113200 | 3041128400 | 36700 | 36750 | 36750 | 36650 | 158 |
| 433 | 20241210 | 113100 | 3035322500 | 36700 | 36800 | 36800 | 36700 | 118 |
| 434 | 20241210 | 113000 | 3030986650 | 36750 | 36750 | 36800 | 36750 | 252 |
| 435 | 20241210 | 112900 | 3021714300 | 36800 | 36750 | 36800 | 36750 | 250 |
| 436 | 20241210 | 112800 | 3012524650 | 36750 | 36800 | 36800 | 36750 | 108 |
| 437 | 20241210 | 112700 | 3008550900 | 36650 | 36750 | 36800 | 36650 | 289 |
| 438 | 20241210 | 112600 | 2997933400 | 36750 | 36700 | 36750 | 36650 | 208 |
| 439 | 20241210 | 112500 | 2990290400 | 36700 | 36700 | 36750 | 36650 | 67 |
| 440 | 20241210 | 112400 | 2987829400 | 36700 | 36700 | 36750 | 36650 | 189 |
| 441 | 20241210 | 112300 | 2980890800 | 36650 | 36800 | 36800 | 36650 | 139 |
| 442 | 20241210 | 112200 | 2975787400 | 36800 | 36750 | 36800 | 36700 | 174 |
| 443 | 20241210 | 112100 | 2969392950 | 36750 | 36750 | 36750 | 36700 | 124 |
| 444 | 20241210 | 112000 | 2964836700 | 36750 | 36750 | 36750 | 36700 | 100 |
| 445 | 20241210 | 111900 | 2961162050 | 36750 | 36750 | 36750 | 36700 | 134 |
| 446 | 20241210 | 111800 | 2956239900 | 36700 | 36700 | 36750 | 36700 | 100 |
| 447 | 20241210 | 111700 | 2952565650 | 36700 | 36800 | 36800 | 36650 | 112 |
| 448 | 20241210 | 111600 | 2948453850 | 36800 | 36700 | 36800 | 36650 | 55 |
| 449 | 20241210 | 111500 | 2946435000 | 36700 | 36750 | 36800 | 36650 | 161 |
| 450 | 20241210 | 111400 | 2940527300 | 36750 | 36700 | 36750 | 36650 | 148 |
| 451 | 20241210 | 111300 | 2935091550 | 36750 | 36750 | 36750 | 36700 | 86 |
| 452 | 20241210 | 111200 | 2931932150 | 36750 | 36700 | 36750 | 36700 | 92 |
| 453 | 20241210 | 111100 | 2928552000 | 36700 | 36650 | 36750 | 36550 | 532 |
| 454 | 20241210 | 111000 | 2909080400 | 36600 | 36650 | 36650 | 36600 | 137 |
| 455 | 20241210 | 110900 | 2904062000 | 36650 | 36650 | 36650 | 36600 | 106 |
| 456 | 20241210 | 110800 | 2900178700 | 36650 | 36750 | 36750 | 36600 | 154 |
| 457 | 20241210 | 110700 | 2894526050 | 36700 | 36750 | 36750 | 36600 | 228 |
| 458 | 20241210 | 110600 | 2886160600 | 36700 | 36750 | 36750 | 36700 | 67 |
| 459 | 20241210 | 110500 | 2883699500 | 36750 | 36650 | 36750 | 36600 | 1237 |
| 460 | 20241210 | 110400 | 2838257800 | 36650 | 36750 | 36750 | 36650 | 129 |
| 461 | 20241210 | 110300 | 2833520900 | 36650 | 36700 | 36750 | 36650 | 181 |
| 462 | 20241210 | 110200 | 2826879700 | 36700 | 36650 | 36700 | 36650 | 77 |
| 463 | 20241210 | 110100 | 2824054500 | 36700 | 36650 | 36700 | 36600 | 280 |
| 464 | 20241210 | 110000 | 2813794400 | 36650 | 36650 | 36750 | 36650 | 144 |
| 465 | 20241210 | 105900 | 2808508400 | 36700 | 36700 | 36700 | 36650 | 168 |
| 466 | 20241210 | 105800 | 2802348150 | 36700 | 36750 | 36800 | 36700 | 333 |
| 467 | 20241210 | 105700 | 2790117700 | 36750 | 36700 | 36750 | 36650 | 88 |
| 468 | 20241210 | 105600 | 2786886600 | 36650 | 36700 | 36750 | 36650 | 94 |
| 469 | 20241210 | 105500 | 2783437100 | 36700 | 36650 | 36750 | 36650 | 134 |
| 470 | 20241210 | 105400 | 2778520300 | 36650 | 36750 | 36750 | 36650 | 47 |
| 471 | 20241210 | 105300 | 2776795300 | 36750 | 36650 | 36750 | 36650 | 138 |
| 472 | 20241210 | 105200 | 2771730500 | 36650 | 36700 | 36750 | 36650 | 155 |
| 473 | 20241210 | 105100 | 2766037750 | 36700 | 36650 | 36700 | 36650 | 149 |
| 474 | 20241210 | 105000 | 2760571850 | 36650 | 36650 | 36700 | 36650 | 142 |
| 475 | 20241210 | 104900 | 2755365500 | 36700 | 36700 | 36700 | 36600 | 142 |
| 476 | 20241210 | 104800 | 2750155750 | 36650 | 36700 | 36700 | 36650 | 124 |
| 477 | 20241210 | 104700 | 2745606700 | 36700 | 36600 | 36700 | 36600 | 73 |
| 478 | 20241210 | 104600 | 2742929650 | 36600 | 36700 | 36750 | 36600 | 158 |
| 479 | 20241210 | 104500 | 2737137550 | 36700 | 36600 | 36750 | 36600 | 233 |
| 480 | 20241210 | 104400 | 2728587250 | 36650 | 36700 | 36700 | 36600 | 499 |
| 481 | 20241210 | 104300 | 2710294100 | 36650 | 36650 | 36650 | 36600 | 146 |
| 482 | 20241210 | 104200 | 2704943350 | 36600 | 36600 | 36600 | 36550 | 338 |
| 483 | 20241210 | 104100 | 2692579350 | 36600 | 36600 | 36650 | 36600 | 326 |
| 484 | 20241210 | 104000 | 2680645750 | 36650 | 36700 | 36700 | 36550 | 245 |
| 485 | 20241210 | 103900 | 2671678200 | 36600 | 36750 | 36750 | 36600 | 493 |
| 486 | 20241210 | 103800 | 2653622450 | 36750 | 36850 | 36850 | 36600 | 534 |
| 487 | 20241210 | 103700 | 2633996000 | 36850 | 36950 | 36950 | 36850 | 261 |
| 488 | 20241210 | 103600 | 2624362150 | 36950 | 37050 | 37050 | 36800 | 969 |
| 489 | 20241210 | 103500 | 2588602800 | 37000 | 37050 | 37150 | 37000 | 443 |
| 490 | 20241210 | 103400 | 2572171750 | 37000 | 37050 | 37100 | 37000 | 958 |
| 491 | 20241210 | 103300 | 2536658050 | 37050 | 37000 | 37100 | 36850 | 980 |
| 492 | 20241210 | 103200 | 2500360600 | 37000 | 37050 | 37050 | 36850 | 993 |
| 493 | 20241210 | 103100 | 2463647700 | 37050 | 37050 | 37050 | 36950 | 688 |
| 494 | 20241210 | 103000 | 2438172650 | 36950 | 37000 | 37050 | 36950 | 864 |
| 495 | 20241210 | 102900 | 2406177900 | 37000 | 37000 | 37000 | 36950 | 622 |
| 496 | 20241210 | 102800 | 2383164500 | 37000 | 37000 | 37050 | 36950 | 680 |
| 497 | 20241210 | 102700 | 2357992700 | 37000 | 37050 | 37050 | 36950 | 518 |
| 498 | 20241210 | 102600 | 2338823250 | 37050 | 37050 | 37050 | 37000 | 454 |
| 499 | 20241210 | 102500 | 2322020250 | 37050 | 36950 | 37050 | 36950 | 348 |
| 500 | 20241210 | 102400 | 2309137100 | 37000 | 37000 | 37050 | 36950 | 439 |
| 501 | 20241210 | 102300 | 2292888950 | 37100 | 37050 | 37150 | 36950 | 513 |
| 502 | 20241210 | 102200 | 2273862250 | 37000 | 37000 | 37100 | 37000 | 2085 |
| 503 | 20241210 | 102100 | 2196700450 | 37000 | 37000 | 37000 | 36950 | 372 |
| 504 | 20241210 | 102000 | 2182937300 | 37000 | 36900 | 37000 | 36900 | 752 |
| 505 | 20241210 | 101900 | 2155152250 | 36900 | 36950 | 36950 | 36850 | 305 |
| 506 | 20241210 | 101800 | 2143883200 | 36900 | 36850 | 36950 | 36800 | 507 |
| 507 | 20241210 | 101700 | 2125184600 | 36900 | 36850 | 36950 | 36800 | 1477 |
| 508 | 20241210 | 101600 | 2070726050 | 36850 | 36800 | 36900 | 36750 | 2297 |
| 509 | 20241210 | 101500 | 1986149400 | 36750 | 36750 | 36800 | 36650 | 1146 |
| 510 | 20241210 | 101400 | 1944029900 | 36700 | 36750 | 36750 | 36650 | 667 |
| 511 | 20241210 | 101300 | 1919535400 | 36700 | 36750 | 36800 | 36700 | 362 |
| 512 | 20241210 | 101200 | 1906226600 | 36800 | 36700 | 36800 | 36700 | 904 |
| 513 | 20241210 | 101100 | 1873001400 | 36750 | 36600 | 36750 | 36600 | 637 |
| 514 | 20241210 | 101000 | 1849623900 | 36700 | 36600 | 36700 | 36400 | 1033 |
| 515 | 20241210 | 100900 | 1811807750 | 36650 | 36650 | 36650 | 36550 | 853 |
| 516 | 20241210 | 100800 | 1780545950 | 36650 | 36400 | 36650 | 36350 | 2800 |
| 517 | 20241210 | 100700 | 1678241850 | 36400 | 36250 | 36400 | 36250 | 930 |
| 518 | 20241210 | 100600 | 1644434950 | 36300 | 36250 | 36300 | 36200 | 446 |
| 519 | 20241210 | 100500 | 1628262700 | 36250 | 36250 | 36300 | 36200 | 160 |
| 520 | 20241210 | 100400 | 1622461750 | 36300 | 36300 | 36350 | 36300 | 184 |
| 521 | 20241210 | 100300 | 1615780800 | 36300 | 36300 | 36300 | 36250 | 160 |
| 522 | 20241210 | 100200 | 1609973250 | 36250 | 36200 | 36350 | 36150 | 740 |
| 523 | 20241210 | 100100 | 1583122000 | 36200 | 36100 | 36200 | 36100 | 108 |
| 524 | 20241210 | 100000 | 1579215300 | 36150 | 36200 | 36250 | 36100 | 188 |
| 525 | 20241210 | 095900 | 1572412500 | 36200 | 36150 | 36250 | 36150 | 532 |
| 526 | 20241210 | 095800 | 1553151350 | 36150 | 36100 | 36150 | 36000 | 385 |
| 527 | 20241210 | 095700 | 1539258750 | 36100 | 36100 | 36200 | 35950 | 281 |
| 528 | 20241210 | 095600 | 1529116300 | 36100 | 36050 | 36100 | 35950 | 176 |
| 529 | 20241210 | 095500 | 1522777950 | 36050 | 36050 | 36100 | 36050 | 146 |
| 530 | 20241210 | 095400 | 1517512900 | 36050 | 36050 | 36150 | 36000 | 142 |
| 531 | 20241210 | 095300 | 1512389650 | 36050 | 36050 | 36100 | 36050 | 95 |
| 532 | 20241210 | 095200 | 1508963050 | 36000 | 36050 | 36100 | 36000 | 189 |
| 533 | 20241210 | 095100 | 1502145700 | 36050 | 36100 | 36100 | 36050 | 230 |
| 534 | 20241210 | 095000 | 1493847900 | 36100 | 36050 | 36100 | 36000 | 277 |
| 535 | 20241210 | 094900 | 1483860400 | 36100 | 36100 | 36100 | 36050 | 195 |
| 536 | 20241210 | 094800 | 1476824200 | 36150 | 36000 | 36200 | 36000 | 511 |
| 537 | 20241210 | 094700 | 1458410850 | 36000 | 36000 | 36000 | 35850 | 651 |
| 538 | 20241210 | 094600 | 1435019250 | 35950 | 36100 | 36100 | 35950 | 461 |
| 539 | 20241210 | 094500 | 1418417100 | 36100 | 36200 | 36200 | 36050 | 237 |
| 540 | 20241210 | 094400 | 1409866450 | 36200 | 36100 | 36200 | 36050 | 156 |
| 541 | 20241210 | 094300 | 1404232000 | 36100 | 36100 | 36200 | 36050 | 407 |
| 542 | 20241210 | 094200 | 1389536300 | 36150 | 36200 | 36200 | 36050 | 279 |
| 543 | 20241210 | 094100 | 1379451750 | 36150 | 36150 | 36250 | 36100 | 244 |
| 544 | 20241210 | 094000 | 1370629400 | 36250 | 36250 | 36300 | 36100 | 917 |
| 545 | 20241210 | 093900 | 1337490700 | 36300 | 36250 | 36300 | 36250 | 244 |
| 546 | 20241210 | 093800 | 1328633900 | 36250 | 36300 | 36350 | 36150 | 482 |
| 547 | 20241210 | 093700 | 1311151150 | 36300 | 36250 | 36350 | 36200 | 290 |
| 548 | 20241210 | 093600 | 1300619750 | 36300 | 36300 | 36350 | 36150 | 476 |
| 549 | 20241210 | 093500 | 1283365550 | 36200 | 36200 | 36300 | 36200 | 306 |
| 550 | 20241210 | 093400 | 1272276150 | 36100 | 36250 | 36250 | 36100 | 748 |
| 551 | 20241210 | 093300 | 1245241950 | 36200 | 36450 | 36450 | 36200 | 584 |
| 552 | 20241210 | 093200 | 1224044800 | 36300 | 36400 | 36450 | 36300 | 518 |
| 553 | 20241210 | 093100 | 1205193750 | 36400 | 36350 | 36450 | 36350 | 997 |
| 554 | 20241210 | 093000 | 1168925150 | 36350 | 36450 | 36450 | 36300 | 1508 |
| 555 | 20241210 | 092900 | 1114041800 | 36450 | 36450 | 36500 | 36400 | 1315 |
| 556 | 20241210 | 092800 | 1066076250 | 36450 | 36350 | 36500 | 36200 | 1603 |
| 557 | 20241210 | 092700 | 1007687550 | 36350 | 36300 | 36400 | 36150 | 1094 |
| 558 | 20241210 | 092600 | 967970750 | 36300 | 36300 | 36350 | 36250 | 483 |
| 559 | 20241210 | 092500 | 950432700 | 36300 | 36300 | 36350 | 36200 | 434 |
| 560 | 20241210 | 092400 | 934678000 | 36250 | 36250 | 36350 | 36150 | 535 |
| 561 | 20241210 | 092300 | 915288100 | 36200 | 36300 | 36350 | 36150 | 578 |
| 562 | 20241210 | 092200 | 894336400 | 36300 | 36350 | 36350 | 36200 | 1848 |
| 563 | 20241210 | 092100 | 827275800 | 36450 | 36400 | 36450 | 36300 | 1208 |
| 564 | 20241210 | 092000 | 783351900 | 36350 | 36400 | 36450 | 36350 | 659 |
| 565 | 20241210 | 091900 | 759356450 | 36350 | 36400 | 36450 | 36200 | 423 |
| 566 | 20241210 | 091800 | 743967850 | 36450 | 36400 | 36450 | 36300 | 1323 |
| 567 | 20241210 | 091700 | 695821600 | 36400 | 36350 | 36500 | 36300 | 1120 |
| 568 | 20241210 | 091600 | 655014400 | 36350 | 36350 | 36400 | 36300 | 457 |
| 569 | 20241210 | 091500 | 638388650 | 36350 | 36350 | 36450 | 36300 | 491 |
| 570 | 20241210 | 091400 | 620520700 | 36400 | 36400 | 36500 | 36350 | 483 |
| 571 | 20241210 | 091300 | 602919600 | 36500 | 36450 | 36500 | 36300 | 1200 |
| 572 | 20241210 | 091200 | 559199300 | 36500 | 36150 | 36500 | 36150 | 2968 |
| 573 | 20241210 | 091100 | 451384550 | 36150 | 36150 | 36200 | 36100 | 560 |
| 574 | 20241210 | 091000 | 431131950 | 36150 | 36100 | 36200 | 36000 | 1143 |
| 575 | 20241210 | 090900 | 389858900 | 36050 | 35800 | 36100 | 35800 | 5103 |
| 576 | 20241210 | 090800 | 206250550 | 35800 | 35900 | 35900 | 35700 | 420 |
| 577 | 20241210 | 090700 | 191201750 | 35900 | 35800 | 35900 | 35700 | 614 |
| 578 | 20241210 | 090600 | 169219600 | 35800 | 35600 | 35800 | 35600 | 759 |
| 579 | 20241210 | 090500 | 142141050 | 35600 | 35500 | 35600 | 35500 | 646 |
| 580 | 20241210 | 090400 | 119150100 | 35500 | 35250 | 35600 | 35250 | 703 |
| 581 | 20241210 | 090300 | 94228050 | 35350 | 35200 | 35350 | 35150 | 708 |
| 582 | 20241210 | 090200 | 69278400 | 35150 | 35300 | 35300 | 35150 | 226 |
| 583 | 20241210 | 090100 | 61314300 | 35250 | 35100 | 35400 | 35100 | 831 |
| 584 | 20241210 | 090000 | 32006250 | 35300 | 34850 | 35300 | 34600 | 917 |