31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 3 | 20241209 | 183200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20241209 | 183100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20241209 | 183000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20241209 | 182900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20241209 | 182800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20241209 | 182700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20241209 | 182600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20241209 | 182500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20241209 | 182400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20241209 | 182300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20241209 | 182200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20241209 | 182100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20241209 | 182000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20241209 | 181900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20241209 | 181800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20241209 | 181700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20241209 | 181600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20241209 | 181500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20241209 | 181400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20241209 | 181300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20241209 | 181200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20241209 | 181100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20241209 | 181000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20241209 | 180900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20241209 | 180800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20241209 | 180700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20241209 | 180600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20241209 | 180500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20241209 | 180400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20241209 | 180300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 33 | 20241209 | 180200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20241209 | 180100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20241209 | 180000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20241209 | 175900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20241209 | 175800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20241209 | 175700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20241209 | 175600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20241209 | 175500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20241209 | 175400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20241209 | 175300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20241209 | 175200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20241209 | 175100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20241209 | 175000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20241209 | 174900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20241209 | 174800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20241209 | 174700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20241209 | 174600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20241209 | 174500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20241209 | 174400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20241209 | 174300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20241209 | 174200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20241209 | 174100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20241209 | 174000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20241209 | 173900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20241209 | 173800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20241209 | 173700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20241209 | 173600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20241209 | 173500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20241209 | 173400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20241209 | 173300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 63 | 20241209 | 173200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20241209 | 173100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20241209 | 173000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20241209 | 172900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20241209 | 172800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20241209 | 172700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20241209 | 172600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20241209 | 172500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20241209 | 172400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20241209 | 172300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20241209 | 172200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20241209 | 172100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20241209 | 172000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20241209 | 171900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20241209 | 171800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20241209 | 171700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20241209 | 171600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20241209 | 171500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20241209 | 171400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20241209 | 171300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20241209 | 171200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20241209 | 171100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20241209 | 171000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20241209 | 170900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20241209 | 170800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20241209 | 170700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20241209 | 170600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20241209 | 170500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20241209 | 170400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20241209 | 170300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 93 | 20241209 | 170200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20241209 | 170100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20241209 | 170000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20241209 | 165900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20241209 | 165800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20241209 | 165700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20241209 | 165600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20241209 | 165500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20241209 | 165400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20241209 | 165300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20241209 | 165200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20241209 | 165100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20241209 | 165000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20241209 | 164900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20241209 | 164800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20241209 | 164700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20241209 | 164600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20241209 | 164500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20241209 | 164400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20241209 | 164300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20241209 | 164200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20241209 | 164100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20241209 | 164000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20241209 | 163900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20241209 | 163800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20241209 | 163700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20241209 | 163600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20241209 | 163500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20241209 | 163400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20241209 | 163300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 123 | 20241209 | 163200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20241209 | 163100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20241209 | 163000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20241209 | 162900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20241209 | 162800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20241209 | 162700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20241209 | 162600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20241209 | 162500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20241209 | 162400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20241209 | 162300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20241209 | 162200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20241209 | 162100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20241209 | 162000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20241209 | 161900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20241209 | 161800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20241209 | 161700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20241209 | 161600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20241209 | 161500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20241209 | 161400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20241209 | 161300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20241209 | 161200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20241209 | 161100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20241209 | 161000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20241209 | 160900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20241209 | 160800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20241209 | 160700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20241209 | 160600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20241209 | 160500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20241209 | 160400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20241209 | 160300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 153 | 20241209 | 160200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20241209 | 160100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20241209 | 160000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20241209 | 155900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20241209 | 155800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20241209 | 155700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20241209 | 155600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20241209 | 155500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20241209 | 155400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20241209 | 155300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20241209 | 155200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20241209 | 155100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20241209 | 155000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20241209 | 154900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20241209 | 154800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20241209 | 154700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20241209 | 154600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20241209 | 154500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20241209 | 154400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20241209 | 154300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20241209 | 154200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20241209 | 154100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20241209 | 154000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20241209 | 153900 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20241209 | 153800 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20241209 | 153700 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20241209 | 153600 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20241209 | 153500 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20241209 | 153400 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20241209 | 153300 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 183 | 20241209 | 153200 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20241209 | 153100 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20241209 | 153000 | 9723798100 | 29200 | 29200 | 29200 | 29200 | 11616 |
| 186 | 20241209 | 152900 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20241209 | 152800 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20241209 | 152700 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20241209 | 152600 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20241209 | 152500 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20241209 | 152400 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20241209 | 152300 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20241209 | 152200 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20241209 | 152100 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20241209 | 152000 | 9384610900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20241209 | 151900 | 9384610900 | 29250 | 29200 | 29300 | 29150 | 1487 |
| 197 | 20241209 | 151800 | 9341183300 | 29150 | 29250 | 29250 | 29150 | 1458 |
| 198 | 20241209 | 151700 | 9298598850 | 29200 | 29150 | 29250 | 29150 | 2827 |
| 199 | 20241209 | 151600 | 9216072600 | 29200 | 29100 | 29200 | 29100 | 2006 |
| 200 | 20241209 | 151500 | 9157623900 | 29100 | 29150 | 29200 | 29100 | 2889 |
| 201 | 20241209 | 151400 | 9073395800 | 29150 | 29150 | 29250 | 29150 | 1759 |
| 202 | 20241209 | 151300 | 9022048650 | 29150 | 29150 | 29250 | 29150 | 3752 |
| 203 | 20241209 | 151200 | 8912564000 | 29150 | 29150 | 29200 | 29150 | 1526 |
| 204 | 20241209 | 151100 | 8868067150 | 29150 | 29200 | 29250 | 29150 | 2533 |
| 205 | 20241209 | 151000 | 8794102200 | 29200 | 29200 | 29300 | 29200 | 1438 |
| 206 | 20241209 | 150900 | 8752093650 | 29200 | 29300 | 29300 | 29200 | 2470 |
| 207 | 20241209 | 150800 | 8679846500 | 29250 | 29250 | 29300 | 29250 | 760 |
| 208 | 20241209 | 150700 | 8657603100 | 29250 | 29250 | 29350 | 29250 | 1930 |
| 209 | 20241209 | 150600 | 8601073350 | 29250 | 29300 | 29300 | 29250 | 975 |
| 210 | 20241209 | 150500 | 8572527050 | 29250 | 29250 | 29300 | 29250 | 718 |
| 211 | 20241209 | 150400 | 8551514100 | 29300 | 29350 | 29350 | 29300 | 2783 |
| 212 | 20241209 | 150300 | 8469954000 | 29350 | 29350 | 29400 | 29350 | 510 |
| 213 | 20241209 | 150200 | 8454984900 | 29400 | 29400 | 29400 | 29350 | 1045 |
| 214 | 20241209 | 150100 | 8424306300 | 29350 | 29350 | 29400 | 29350 | 685 |
| 215 | 20241209 | 150000 | 8404195750 | 29350 | 29350 | 29400 | 29300 | 1772 |
| 216 | 20241209 | 145900 | 8352195600 | 29350 | 29350 | 29450 | 29350 | 480 |
| 217 | 20241209 | 145800 | 8338087350 | 29450 | 29350 | 29450 | 29300 | 3477 |
| 218 | 20241209 | 145700 | 8235911500 | 29400 | 29400 | 29400 | 29350 | 628 |
| 219 | 20241209 | 145600 | 8217458000 | 29350 | 29400 | 29400 | 29350 | 310 |
| 220 | 20241209 | 145500 | 8208358800 | 29400 | 29350 | 29400 | 29350 | 312 |
| 221 | 20241209 | 145400 | 8199199050 | 29350 | 29350 | 29400 | 29300 | 589 |
| 222 | 20241209 | 145300 | 8181913650 | 29300 | 29300 | 29350 | 29300 | 1365 |
| 223 | 20241209 | 145200 | 8141862300 | 29300 | 29350 | 29350 | 29250 | 2365 |
| 224 | 20241209 | 145100 | 8072568850 | 29350 | 29400 | 29400 | 29300 | 326 |
| 225 | 20241209 | 145000 | 8063006700 | 29350 | 29350 | 29400 | 29300 | 982 |
| 226 | 20241209 | 144900 | 8034200300 | 29300 | 29300 | 29350 | 29300 | 2585 |
| 227 | 20241209 | 144800 | 7958454350 | 29300 | 29300 | 29400 | 29300 | 1118 |
| 228 | 20241209 | 144700 | 7925665350 | 29300 | 29300 | 29400 | 29250 | 9627 |
| 229 | 20241209 | 144600 | 7643602900 | 29350 | 29450 | 29450 | 29350 | 2795 |
| 230 | 20241209 | 144500 | 7561508600 | 29400 | 29400 | 29500 | 29350 | 4261 |
| 231 | 20241209 | 144400 | 7436148900 | 29350 | 29450 | 29500 | 29350 | 1079 |
| 232 | 20241209 | 144300 | 7404414900 | 29450 | 29500 | 29550 | 29450 | 4215 |
| 233 | 20241209 | 144200 | 7280083350 | 29550 | 29550 | 29600 | 29500 | 1783 |
| 234 | 20241209 | 144100 | 7227412450 | 29550 | 29550 | 29600 | 29550 | 253 |
| 235 | 20241209 | 144000 | 7219932100 | 29550 | 29550 | 29600 | 29550 | 461 |
| 236 | 20241209 | 143900 | 7206303400 | 29550 | 29600 | 29600 | 29550 | 508 |
| 237 | 20241209 | 143800 | 7191285400 | 29550 | 29550 | 29600 | 29550 | 1003 |
| 238 | 20241209 | 143700 | 7161636750 | 29550 | 29550 | 29600 | 29550 | 919 |
| 239 | 20241209 | 143600 | 7134465150 | 29600 | 29600 | 29650 | 29550 | 2174 |
| 240 | 20241209 | 143500 | 7070116850 | 29600 | 29600 | 29650 | 29600 | 324 |
| 241 | 20241209 | 143400 | 7060520900 | 29600 | 29750 | 29750 | 29600 | 7845 |
| 242 | 20241209 | 143300 | 6827479100 | 29750 | 29800 | 29800 | 29750 | 124 |
| 243 | 20241209 | 143200 | 6823788350 | 29750 | 29750 | 29800 | 29750 | 755 |
| 244 | 20241209 | 143100 | 6801307700 | 29750 | 29800 | 29850 | 29750 | 2354 |
| 245 | 20241209 | 143000 | 6731164250 | 29800 | 29850 | 29850 | 29800 | 957 |
| 246 | 20241209 | 142900 | 6702643450 | 29800 | 29800 | 29850 | 29800 | 121 |
| 247 | 20241209 | 142800 | 6699035150 | 29800 | 29850 | 29850 | 29800 | 316 |
| 248 | 20241209 | 142700 | 6689617550 | 29800 | 29800 | 29850 | 29800 | 2541 |
| 249 | 20241209 | 142600 | 6613893100 | 29800 | 29850 | 29900 | 29800 | 3961 |
| 250 | 20241209 | 142500 | 6495715250 | 29850 | 29850 | 29900 | 29850 | 1092 |
| 251 | 20241209 | 142400 | 6463118150 | 29900 | 29900 | 29900 | 29850 | 292 |
| 252 | 20241209 | 142300 | 6454397100 | 29850 | 29900 | 29950 | 29850 | 1483 |
| 253 | 20241209 | 142200 | 6410060700 | 29900 | 29900 | 29950 | 29900 | 270 |
| 254 | 20241209 | 142100 | 6401986650 | 29900 | 29900 | 29950 | 29900 | 189 |
| 255 | 20241209 | 142000 | 6396329150 | 29900 | 29900 | 29950 | 29900 | 205 |
| 256 | 20241209 | 141900 | 6390198600 | 29900 | 29950 | 29950 | 29900 | 300 |
| 257 | 20241209 | 141800 | 6381215800 | 29900 | 29900 | 29950 | 29900 | 226 |
| 258 | 20241209 | 141700 | 6374457300 | 29900 | 29950 | 29950 | 29900 | 35 |
| 259 | 20241209 | 141600 | 6373409900 | 29900 | 29950 | 29950 | 29900 | 307 |
| 260 | 20241209 | 141500 | 6364228450 | 29900 | 29900 | 29950 | 29900 | 1010 |
| 261 | 20241209 | 141400 | 6334003050 | 29900 | 29900 | 29950 | 29900 | 385 |
| 262 | 20241209 | 141300 | 6322490450 | 29900 | 29950 | 29950 | 29900 | 338 |
| 263 | 20241209 | 141200 | 6312375550 | 29900 | 29900 | 29950 | 29900 | 772 |
| 264 | 20241209 | 141100 | 6289290200 | 29900 | 29950 | 29950 | 29900 | 653 |
| 265 | 20241209 | 141000 | 6269763100 | 29950 | 29950 | 29950 | 29900 | 267 |
| 266 | 20241209 | 140900 | 6261778450 | 29900 | 29950 | 29950 | 29900 | 817 |
| 267 | 20241209 | 140800 | 6237349000 | 29950 | 29900 | 29950 | 29900 | 997 |
| 268 | 20241209 | 140700 | 6207530850 | 29900 | 29950 | 29950 | 29900 | 387 |
| 269 | 20241209 | 140600 | 6195958550 | 29900 | 29900 | 29950 | 29900 | 340 |
| 270 | 20241209 | 140500 | 6185791350 | 29900 | 30000 | 30000 | 29900 | 386 |
| 271 | 20241209 | 140400 | 6174233000 | 29950 | 29950 | 30000 | 29950 | 265 |
| 272 | 20241209 | 140300 | 6166293950 | 30000 | 29950 | 30000 | 29950 | 130 |
| 273 | 20241209 | 140200 | 6162399650 | 30000 | 29950 | 30000 | 29950 | 118 |
| 274 | 20241209 | 140100 | 6158864650 | 29950 | 29950 | 29950 | 29900 | 30 |
| 275 | 20241209 | 140000 | 6157966400 | 29900 | 29950 | 29950 | 29900 | 1178 |
| 276 | 20241209 | 135900 | 6122740550 | 29950 | 29900 | 30000 | 29900 | 148 |
| 277 | 20241209 | 135800 | 6118308500 | 29900 | 29900 | 30000 | 29900 | 1387 |
| 278 | 20241209 | 135700 | 6076774450 | 29950 | 29900 | 29950 | 29900 | 334 |
| 279 | 20241209 | 135600 | 6066780750 | 29900 | 29900 | 29950 | 29900 | 540 |
| 280 | 20241209 | 135500 | 6050627000 | 29950 | 29900 | 29950 | 29900 | 90 |
| 281 | 20241209 | 135400 | 6047933000 | 29950 | 29900 | 30000 | 29900 | 1135 |
| 282 | 20241209 | 135300 | 6013944600 | 29900 | 29950 | 29950 | 29900 | 637 |
| 283 | 20241209 | 135200 | 5994896700 | 29900 | 29900 | 29950 | 29900 | 328 |
| 284 | 20241209 | 135100 | 5985085950 | 29900 | 29950 | 29950 | 29900 | 638 |
| 285 | 20241209 | 135000 | 5965986200 | 29950 | 29900 | 29950 | 29900 | 63 |
| 286 | 20241209 | 134900 | 5964101500 | 29900 | 29850 | 29900 | 29800 | 420 |
| 287 | 20241209 | 134800 | 5951548650 | 29800 | 29850 | 29850 | 29800 | 1941 |
| 288 | 20241209 | 134700 | 5893687100 | 29800 | 29900 | 29900 | 29800 | 3946 |
| 289 | 20241209 | 134600 | 5775920100 | 29850 | 29950 | 29950 | 29850 | 5324 |
| 290 | 20241209 | 134500 | 5616747900 | 29900 | 29950 | 30000 | 29900 | 4307 |
| 291 | 20241209 | 134400 | 5487777100 | 30000 | 30000 | 30000 | 29950 | 48 |
| 292 | 20241209 | 134300 | 5486339050 | 30000 | 29950 | 30000 | 29950 | 55 |
| 293 | 20241209 | 134200 | 5484691650 | 29950 | 30000 | 30000 | 29950 | 4461 |
| 294 | 20241209 | 134100 | 5350878400 | 30000 | 30000 | 30050 | 30000 | 106 |
| 295 | 20241209 | 134000 | 5347696600 | 30050 | 30000 | 30050 | 30000 | 139 |
| 296 | 20241209 | 133900 | 5343523700 | 30000 | 30050 | 30050 | 30000 | 94 |
| 297 | 20241209 | 133800 | 5340703400 | 30000 | 30000 | 30050 | 30000 | 169 |
| 298 | 20241209 | 133700 | 5335633250 | 30000 | 30050 | 30050 | 30000 | 288 |
| 299 | 20241209 | 133600 | 5326980850 | 30000 | 30050 | 30050 | 30000 | 1059 |
| 300 | 20241209 | 133500 | 5295162950 | 30050 | 30050 | 30100 | 30050 | 119 |
| 301 | 20241209 | 133400 | 5291586600 | 30050 | 30050 | 30100 | 30050 | 207 |
| 302 | 20241209 | 133300 | 5285366100 | 30050 | 30050 | 30100 | 30050 | 280 |
| 303 | 20241209 | 133200 | 5276950600 | 30100 | 30050 | 30100 | 30050 | 165 |
| 304 | 20241209 | 133100 | 5271992100 | 30050 | 30100 | 30100 | 30050 | 121 |
| 305 | 20241209 | 133000 | 5268354350 | 30050 | 30050 | 30100 | 30050 | 145 |
| 306 | 20241209 | 132900 | 5263996000 | 30050 | 30050 | 30100 | 30050 | 84 |
| 307 | 20241209 | 132800 | 5261470100 | 30050 | 30050 | 30100 | 30050 | 428 |
| 308 | 20241209 | 132700 | 5248606100 | 30050 | 30050 | 30100 | 30050 | 212 |
| 309 | 20241209 | 132600 | 5242235300 | 30050 | 30100 | 30100 | 30050 | 198 |
| 310 | 20241209 | 132500 | 5236284850 | 30050 | 30100 | 30150 | 30050 | 316 |
| 311 | 20241209 | 132400 | 5226776900 | 30050 | 30050 | 30100 | 30050 | 348 |
| 312 | 20241209 | 132300 | 5216306500 | 30050 | 30050 | 30100 | 30050 | 149 |
| 313 | 20241209 | 132200 | 5211828900 | 30050 | 30000 | 30100 | 30000 | 127 |
| 314 | 20241209 | 132100 | 5208013150 | 30000 | 30000 | 30050 | 30000 | 144 |
| 315 | 20241209 | 132000 | 5203687350 | 30000 | 30000 | 30050 | 30000 | 173 |
| 316 | 20241209 | 131900 | 5198491500 | 30050 | 30000 | 30050 | 30000 | 38 |
| 317 | 20241209 | 131800 | 5197350950 | 30000 | 30000 | 30050 | 30000 | 499 |
| 318 | 20241209 | 131700 | 5182359900 | 30000 | 30000 | 30050 | 30000 | 78 |
| 319 | 20241209 | 131600 | 5180018000 | 30000 | 30000 | 30050 | 30000 | 130 |
| 320 | 20241209 | 131500 | 5176117750 | 30000 | 30000 | 30050 | 30000 | 19 |
| 321 | 20241209 | 131400 | 5175547700 | 30000 | 30000 | 30050 | 30000 | 271 |
| 322 | 20241209 | 131300 | 5167416600 | 30000 | 29950 | 30000 | 29950 | 372 |
| 323 | 20241209 | 131200 | 5156258450 | 29950 | 29950 | 30000 | 29950 | 162 |
| 324 | 20241209 | 131100 | 5151401950 | 30000 | 29950 | 30000 | 29950 | 192 |
| 325 | 20241209 | 131000 | 5145646400 | 29950 | 30000 | 30000 | 29950 | 75 |
| 326 | 20241209 | 130900 | 5143398250 | 30000 | 30050 | 30050 | 29950 | 404 |
| 327 | 20241209 | 130800 | 5131279400 | 30000 | 30050 | 30050 | 30000 | 144 |
| 328 | 20241209 | 130700 | 5126959250 | 30000 | 30050 | 30050 | 30000 | 88 |
| 329 | 20241209 | 130600 | 5124317300 | 30000 | 30000 | 30050 | 29950 | 350 |
| 330 | 20241209 | 130500 | 5113817500 | 30000 | 30000 | 30000 | 29950 | 225 |
| 331 | 20241209 | 130400 | 5107078300 | 29950 | 29950 | 30000 | 29950 | 79 |
| 332 | 20241209 | 130300 | 5104712100 | 30000 | 30000 | 30000 | 29950 | 55 |
| 333 | 20241209 | 130200 | 5103063100 | 30000 | 29950 | 30000 | 29950 | 119 |
| 334 | 20241209 | 130100 | 5099497150 | 30000 | 30000 | 30000 | 29950 | 1462 |
| 335 | 20241209 | 130000 | 5055645250 | 29950 | 30000 | 30050 | 29950 | 2188 |
| 336 | 20241209 | 125900 | 4990012300 | 30000 | 30000 | 30000 | 29950 | 35 |
| 337 | 20241209 | 125800 | 4988963950 | 30000 | 30000 | 30000 | 29950 | 1042 |
| 338 | 20241209 | 125700 | 4957719050 | 30000 | 30000 | 30000 | 29950 | 2614 |
| 339 | 20241209 | 125600 | 4879389550 | 30050 | 30000 | 30050 | 29950 | 2202 |
| 340 | 20241209 | 125500 | 4813310250 | 30050 | 30000 | 30050 | 30000 | 487 |
| 341 | 20241209 | 125400 | 4798679750 | 30050 | 30000 | 30050 | 30000 | 60 |
| 342 | 20241209 | 125300 | 4796878150 | 30050 | 30000 | 30050 | 30000 | 225 |
| 343 | 20241209 | 125200 | 4790119500 | 30000 | 29950 | 30050 | 29950 | 1634 |
| 344 | 20241209 | 125100 | 4741104350 | 29950 | 29950 | 30000 | 29950 | 145 |
| 345 | 20241209 | 125000 | 4736761400 | 29950 | 30000 | 30000 | 29950 | 55 |
| 346 | 20241209 | 124900 | 4735112650 | 29950 | 30000 | 30000 | 29950 | 65 |
| 347 | 20241209 | 124800 | 4733165350 | 30000 | 29950 | 30000 | 29950 | 121 |
| 348 | 20241209 | 124700 | 4729539400 | 29950 | 29950 | 30000 | 29950 | 407 |
| 349 | 20241209 | 124600 | 4717337250 | 29950 | 29950 | 30000 | 29950 | 824 |
| 350 | 20241209 | 124500 | 4692651900 | 29950 | 30000 | 30000 | 29950 | 349 |
| 351 | 20241209 | 124400 | 4682184000 | 30000 | 29950 | 30000 | 29950 | 568 |
| 352 | 20241209 | 124300 | 4665156750 | 30000 | 29950 | 30000 | 29950 | 119 |
| 353 | 20241209 | 124200 | 4661591200 | 29950 | 29950 | 30000 | 29950 | 38 |
| 354 | 20241209 | 124100 | 4660452550 | 30000 | 30000 | 30000 | 29950 | 30 |
| 355 | 20241209 | 124000 | 4659553500 | 29950 | 30000 | 30000 | 29950 | 529 |
| 356 | 20241209 | 123900 | 4643709800 | 29950 | 29950 | 30000 | 29950 | 2394 |
| 357 | 20241209 | 123800 | 4571902050 | 30000 | 29950 | 30000 | 29950 | 163 |
| 358 | 20241209 | 123700 | 4567018400 | 30000 | 30000 | 30000 | 29950 | 126 |
| 359 | 20241209 | 123600 | 4563242600 | 29950 | 29950 | 30000 | 29950 | 217 |
| 360 | 20241209 | 123500 | 4556737450 | 29950 | 30000 | 30000 | 29950 | 72 |
| 361 | 20241209 | 123400 | 4554578800 | 29950 | 29950 | 30000 | 29950 | 400 |
| 362 | 20241209 | 123300 | 4542598350 | 29950 | 29950 | 30000 | 29950 | 67 |
| 363 | 20241209 | 123200 | 4540591650 | 30000 | 29950 | 30000 | 29950 | 163 |
| 364 | 20241209 | 123100 | 4535704400 | 29950 | 29950 | 30000 | 29950 | 143 |
| 365 | 20241209 | 123000 | 4531417400 | 29950 | 29950 | 30000 | 29950 | 141 |
| 366 | 20241209 | 122900 | 4527191700 | 29950 | 30000 | 30000 | 29950 | 1461 |
| 367 | 20241209 | 122800 | 4483434050 | 29950 | 30000 | 30000 | 29950 | 1160 |
| 368 | 20241209 | 122700 | 4448639900 | 29950 | 29950 | 30000 | 29950 | 85 |
| 369 | 20241209 | 122600 | 4446091900 | 29950 | 29950 | 30000 | 29950 | 1164 |
| 370 | 20241209 | 122500 | 4411228000 | 29950 | 30000 | 30050 | 29950 | 832 |
| 371 | 20241209 | 122400 | 4386277500 | 30000 | 30000 | 30050 | 29950 | 9560 |
| 372 | 20241209 | 122300 | 4099501450 | 30050 | 30050 | 30100 | 30000 | 2755 |
| 373 | 20241209 | 122200 | 4016719300 | 30100 | 30050 | 30100 | 30050 | 865 |
| 374 | 20241209 | 122100 | 3990725350 | 30050 | 30100 | 30100 | 30050 | 114 |
| 375 | 20241209 | 122000 | 3987296500 | 30050 | 30050 | 30100 | 30050 | 958 |
| 376 | 20241209 | 121900 | 3958508100 | 30050 | 30100 | 30100 | 30050 | 98 |
| 377 | 20241209 | 121800 | 3955560850 | 30050 | 30050 | 30100 | 30050 | 44 |
| 378 | 20241209 | 121700 | 3954238150 | 30050 | 30150 | 30150 | 30050 | 2134 |
| 379 | 20241209 | 121600 | 3890010200 | 30100 | 30150 | 30150 | 30100 | 72 |
| 380 | 20241209 | 121500 | 3887840750 | 30100 | 30150 | 30150 | 30100 | 70 |
| 381 | 20241209 | 121400 | 3885732600 | 30100 | 30100 | 30200 | 30100 | 1617 |
| 382 | 20241209 | 121300 | 3836985850 | 30100 | 30100 | 30150 | 30100 | 59 |
| 383 | 20241209 | 121200 | 3835208550 | 30100 | 30150 | 30150 | 30100 | 127 |
| 384 | 20241209 | 121100 | 3831383050 | 30100 | 30150 | 30150 | 30100 | 293 |
| 385 | 20241209 | 121000 | 3822560750 | 30100 | 30150 | 30150 | 30100 | 39 |
| 386 | 20241209 | 120900 | 3821385850 | 30100 | 30150 | 30150 | 30100 | 224 |
| 387 | 20241209 | 120800 | 3814642800 | 30100 | 30100 | 30150 | 30100 | 103 |
| 388 | 20241209 | 120700 | 3811540600 | 30100 | 30100 | 30150 | 30100 | 101 |
| 389 | 20241209 | 120600 | 3808499750 | 30100 | 30150 | 30150 | 30100 | 62 |
| 390 | 20241209 | 120500 | 3806632400 | 30100 | 30150 | 30150 | 30100 | 39 |
| 391 | 20241209 | 120400 | 3805457700 | 30100 | 30100 | 30150 | 30100 | 213 |
| 392 | 20241209 | 120300 | 3799038900 | 30100 | 30150 | 30150 | 30100 | 116 |
| 393 | 20241209 | 120200 | 3795546600 | 30100 | 30100 | 30150 | 30100 | 35 |
| 394 | 20241209 | 120100 | 3794492600 | 30150 | 30100 | 30150 | 30100 | 322 |
| 395 | 20241209 | 120000 | 3784786350 | 30150 | 30100 | 30150 | 30100 | 258 |
| 396 | 20241209 | 115900 | 3777017200 | 30150 | 30100 | 30150 | 30100 | 188 |
| 397 | 20241209 | 115800 | 3771357300 | 30150 | 30150 | 30150 | 30100 | 701 |
| 398 | 20241209 | 115700 | 3750246600 | 30150 | 30100 | 30150 | 30100 | 218 |
| 399 | 20241209 | 115600 | 3743678500 | 30100 | 30100 | 30150 | 30100 | 173 |
| 400 | 20241209 | 115500 | 3738469050 | 30150 | 30100 | 30150 | 30100 | 109 |
| 401 | 20241209 | 115400 | 3735187200 | 30100 | 30100 | 30150 | 30100 | 137 |
| 402 | 20241209 | 115300 | 3731062950 | 30100 | 30100 | 30150 | 30100 | 56 |
| 403 | 20241209 | 115200 | 3729376200 | 30100 | 30100 | 30150 | 30100 | 658 |
| 404 | 20241209 | 115100 | 3709568100 | 30150 | 30150 | 30150 | 30100 | 970 |
| 405 | 20241209 | 115000 | 3680370500 | 30100 | 30100 | 30150 | 30100 | 61 |
| 406 | 20241209 | 114900 | 3678533200 | 30150 | 30150 | 30150 | 30100 | 34 |
| 407 | 20241209 | 114800 | 3677508850 | 30100 | 30100 | 30150 | 30100 | 252 |
| 408 | 20241209 | 114700 | 3669921950 | 30100 | 30200 | 30200 | 30100 | 185 |
| 409 | 20241209 | 114600 | 3664346200 | 30150 | 30150 | 30200 | 30150 | 37 |
| 410 | 20241209 | 114500 | 3663230100 | 30250 | 30100 | 30250 | 30100 | 581 |
| 411 | 20241209 | 114400 | 3645718200 | 30100 | 30100 | 30150 | 30100 | 114 |
| 412 | 20241209 | 114300 | 3642283800 | 30100 | 30150 | 30150 | 30100 | 68 |
| 413 | 20241209 | 114200 | 3640235450 | 30100 | 30150 | 30150 | 30100 | 544 |
| 414 | 20241209 | 114100 | 3623837650 | 30150 | 30150 | 30200 | 30150 | 75 |
| 415 | 20241209 | 114000 | 3621574650 | 30200 | 30200 | 30200 | 30150 | 108 |
| 416 | 20241209 | 113900 | 3618316000 | 30150 | 30150 | 30200 | 30150 | 52 |
| 417 | 20241209 | 113800 | 3616747600 | 30150 | 30200 | 30200 | 30150 | 62 |
| 418 | 20241209 | 113700 | 3614877250 | 30200 | 30200 | 30200 | 30100 | 151 |
| 419 | 20241209 | 113600 | 3610319250 | 30100 | 30150 | 30150 | 30100 | 200 |
| 420 | 20241209 | 113500 | 3604294550 | 30200 | 30100 | 30200 | 30100 | 177 |
| 421 | 20241209 | 113400 | 3598957600 | 30150 | 30150 | 30200 | 30100 | 134 |
| 422 | 20241209 | 113300 | 3594917850 | 30150 | 30150 | 30150 | 30100 | 320 |
| 423 | 20241209 | 113200 | 3585277350 | 30100 | 30150 | 30150 | 30100 | 84 |
| 424 | 20241209 | 113100 | 3582748300 | 30150 | 30150 | 30150 | 30100 | 289 |
| 425 | 20241209 | 113000 | 3574038800 | 30150 | 30150 | 30150 | 30100 | 591 |
| 426 | 20241209 | 112900 | 3556247850 | 30150 | 30150 | 30200 | 30100 | 241 |
| 427 | 20241209 | 112800 | 3548991200 | 30150 | 30100 | 30200 | 30100 | 208 |
| 428 | 20241209 | 112700 | 3542720950 | 30150 | 30100 | 30150 | 30100 | 271 |
| 429 | 20241209 | 112600 | 3534562550 | 30100 | 30100 | 30150 | 30100 | 79 |
| 430 | 20241209 | 112500 | 3532182800 | 30100 | 30150 | 30150 | 30100 | 116 |
| 431 | 20241209 | 112400 | 3528688400 | 30150 | 30150 | 30200 | 30100 | 939 |
| 432 | 20241209 | 112300 | 3500380850 | 30150 | 30200 | 30250 | 30150 | 361 |
| 433 | 20241209 | 112200 | 3489486650 | 30150 | 30200 | 30250 | 30150 | 72 |
| 434 | 20241209 | 112100 | 3487313650 | 30150 | 30200 | 30300 | 30150 | 1144 |
| 435 | 20241209 | 112000 | 3452725050 | 30150 | 30200 | 30200 | 30150 | 54 |
| 436 | 20241209 | 111900 | 3451096150 | 30150 | 30200 | 30200 | 30150 | 39 |
| 437 | 20241209 | 111800 | 3449919600 | 30200 | 30200 | 30200 | 30150 | 583 |
| 438 | 20241209 | 111700 | 3432340150 | 30150 | 30200 | 30200 | 30150 | 41 |
| 439 | 20241209 | 111600 | 3431103650 | 30150 | 30150 | 30200 | 30100 | 528 |
| 440 | 20241209 | 111500 | 3415187600 | 30100 | 30100 | 30150 | 30100 | 175 |
| 441 | 20241209 | 111400 | 3409915750 | 30150 | 30150 | 30150 | 30100 | 140 |
| 442 | 20241209 | 111300 | 3405697200 | 30100 | 30100 | 30150 | 30100 | 88 |
| 443 | 20241209 | 111200 | 3403047450 | 30150 | 30100 | 30150 | 30100 | 118 |
| 444 | 20241209 | 111100 | 3399493750 | 30100 | 30150 | 30150 | 30100 | 81 |
| 445 | 20241209 | 111000 | 3397054700 | 30100 | 30100 | 30150 | 30100 | 587 |
| 446 | 20241209 | 110900 | 3379362650 | 30100 | 30150 | 30150 | 30100 | 300 |
| 447 | 20241209 | 110800 | 3370322550 | 30100 | 30150 | 30150 | 30100 | 176 |
| 448 | 20241209 | 110700 | 3365024550 | 30100 | 30100 | 30150 | 30100 | 97 |
| 449 | 20241209 | 110600 | 3362104400 | 30150 | 30100 | 30150 | 30100 | 380 |
| 450 | 20241209 | 110500 | 3350664000 | 30150 | 30150 | 30150 | 30100 | 36 |
| 451 | 20241209 | 110400 | 3349579650 | 30100 | 30150 | 30150 | 30100 | 1259 |
| 452 | 20241209 | 110300 | 3311682700 | 30100 | 30150 | 30150 | 30100 | 245 |
| 453 | 20241209 | 110200 | 3304305850 | 30100 | 30200 | 30200 | 30100 | 363 |
| 454 | 20241209 | 110100 | 3293367300 | 30150 | 30150 | 30200 | 30150 | 1416 |
| 455 | 20241209 | 110000 | 3250673350 | 30200 | 30200 | 30200 | 30150 | 754 |
| 456 | 20241209 | 105900 | 3227911050 | 30200 | 30150 | 30200 | 30150 | 554 |
| 457 | 20241209 | 105800 | 3211204750 | 30200 | 30200 | 30200 | 30150 | 222 |
| 458 | 20241209 | 105700 | 3204509300 | 30200 | 30200 | 30200 | 30150 | 1293 |
| 459 | 20241209 | 105600 | 3165471550 | 30200 | 30250 | 30250 | 30200 | 41 |
| 460 | 20241209 | 105500 | 3164232750 | 30200 | 30200 | 30250 | 30200 | 619 |
| 461 | 20241209 | 105400 | 3145538700 | 30200 | 30250 | 30250 | 30200 | 328 |
| 462 | 20241209 | 105300 | 3135631300 | 30200 | 30200 | 30250 | 30200 | 623 |
| 463 | 20241209 | 105200 | 3116799700 | 30200 | 30250 | 30250 | 30200 | 320 |
| 464 | 20241209 | 105100 | 3107134650 | 30200 | 30250 | 30300 | 30200 | 262 |
| 465 | 20241209 | 105000 | 3099210850 | 30250 | 30250 | 30300 | 30250 | 361 |
| 466 | 20241209 | 104900 | 3088288600 | 30250 | 30300 | 30300 | 30250 | 62 |
| 467 | 20241209 | 104800 | 3086411650 | 30300 | 30300 | 30350 | 30250 | 2168 |
| 468 | 20241209 | 104700 | 3020729350 | 30300 | 30350 | 30350 | 30300 | 188 |
| 469 | 20241209 | 104600 | 3015029900 | 30300 | 30300 | 30350 | 30300 | 62 |
| 470 | 20241209 | 104500 | 3013150800 | 30300 | 30300 | 30350 | 30300 | 101 |
| 471 | 20241209 | 104400 | 3010088850 | 30300 | 30300 | 30350 | 30300 | 212 |
| 472 | 20241209 | 104300 | 3003662650 | 30350 | 30350 | 30350 | 30300 | 86 |
| 473 | 20241209 | 104200 | 3001054550 | 30300 | 30300 | 30350 | 30300 | 70 |
| 474 | 20241209 | 104100 | 2998932950 | 30350 | 30350 | 30350 | 30300 | 1215 |
| 475 | 20241209 | 104000 | 2962059700 | 30400 | 30350 | 30400 | 30350 | 247 |
| 476 | 20241209 | 103900 | 2954562300 | 30400 | 30400 | 30400 | 30350 | 107 |
| 477 | 20241209 | 103800 | 2951311550 | 30400 | 30350 | 30400 | 30350 | 102 |
| 478 | 20241209 | 103700 | 2948212400 | 30400 | 30300 | 30400 | 30300 | 468 |
| 479 | 20241209 | 103600 | 2934008600 | 30300 | 30350 | 30400 | 30300 | 1368 |
| 480 | 20241209 | 103500 | 2892515100 | 30400 | 30350 | 30400 | 30350 | 75 |
| 481 | 20241209 | 103400 | 2890236550 | 30350 | 30350 | 30400 | 30350 | 101 |
| 482 | 20241209 | 103300 | 2887171050 | 30350 | 30350 | 30400 | 30300 | 225 |
| 483 | 20241209 | 103200 | 2880342550 | 30300 | 30300 | 30400 | 30300 | 259 |
| 484 | 20241209 | 103100 | 2872479450 | 30300 | 30350 | 30350 | 30300 | 891 |
| 485 | 20241209 | 103000 | 2845443700 | 30350 | 30300 | 30350 | 30300 | 751 |
| 486 | 20241209 | 102900 | 2822687650 | 30350 | 30350 | 30350 | 30300 | 58 |
| 487 | 20241209 | 102800 | 2820928100 | 30300 | 30350 | 30400 | 30300 | 1419 |
| 488 | 20241209 | 102700 | 2777865600 | 30400 | 30350 | 30400 | 30350 | 118 |
| 489 | 20241209 | 102600 | 2774280850 | 30400 | 30400 | 30400 | 30350 | 35 |
| 490 | 20241209 | 102500 | 2773217900 | 30400 | 30400 | 30400 | 30350 | 233 |
| 491 | 20241209 | 102400 | 2766143900 | 30350 | 30350 | 30400 | 30350 | 159 |
| 492 | 20241209 | 102300 | 2761312950 | 30350 | 30450 | 30450 | 30350 | 177 |
| 493 | 20241209 | 102200 | 2755933750 | 30400 | 30350 | 30450 | 30350 | 332 |
| 494 | 20241209 | 102100 | 2745842850 | 30400 | 30400 | 30400 | 30350 | 44 |
| 495 | 20241209 | 102000 | 2744506900 | 30350 | 30400 | 30450 | 30350 | 728 |
| 496 | 20241209 | 101900 | 2722378950 | 30400 | 30400 | 30450 | 30350 | 519 |
| 497 | 20241209 | 101800 | 2706600600 | 30450 | 30400 | 30450 | 30350 | 429 |
| 498 | 20241209 | 101700 | 2693558950 | 30450 | 30450 | 30450 | 30400 | 34 |
| 499 | 20241209 | 101600 | 2692524500 | 30450 | 30400 | 30450 | 30350 | 354 |
| 500 | 20241209 | 101500 | 2681764300 | 30350 | 30400 | 30400 | 30350 | 186 |
| 501 | 20241209 | 101400 | 2676112150 | 30400 | 30400 | 30400 | 30350 | 301 |
| 502 | 20241209 | 101300 | 2666963450 | 30350 | 30350 | 30400 | 30350 | 204 |
| 503 | 20241209 | 101200 | 2660768650 | 30400 | 30400 | 30400 | 30350 | 234 |
| 504 | 20241209 | 101100 | 2653662600 | 30350 | 30400 | 30400 | 30350 | 516 |
| 505 | 20241209 | 101000 | 2638001400 | 30400 | 30350 | 30450 | 30350 | 367 |
| 506 | 20241209 | 100900 | 2626859400 | 30400 | 30450 | 30450 | 30400 | 555 |
| 507 | 20241209 | 100800 | 2609987100 | 30450 | 30400 | 30450 | 30400 | 299 |
| 508 | 20241209 | 100700 | 2600895550 | 30400 | 30400 | 30450 | 30400 | 301 |
| 509 | 20241209 | 100600 | 2591744450 | 30400 | 30400 | 30450 | 30400 | 153 |
| 510 | 20241209 | 100500 | 2587090000 | 30400 | 30450 | 30450 | 30400 | 364 |
| 511 | 20241209 | 100400 | 2576011350 | 30400 | 30500 | 30550 | 30400 | 1498 |
| 512 | 20241209 | 100300 | 2530399200 | 30500 | 30450 | 30500 | 30450 | 259 |
| 513 | 20241209 | 100200 | 2522502550 | 30450 | 30550 | 30550 | 30450 | 158 |
| 514 | 20241209 | 100100 | 2517680250 | 30450 | 30500 | 30550 | 30450 | 1273 |
| 515 | 20241209 | 100000 | 2478907250 | 30500 | 30450 | 30500 | 30350 | 1728 |
| 516 | 20241209 | 095900 | 2426320300 | 30400 | 30400 | 30450 | 30400 | 235 |
| 517 | 20241209 | 095800 | 2419174950 | 30400 | 30400 | 30400 | 30350 | 509 |
| 518 | 20241209 | 095700 | 2403702050 | 30350 | 30350 | 30400 | 30350 | 194 |
| 519 | 20241209 | 095600 | 2397810750 | 30350 | 30300 | 30400 | 30250 | 842 |
| 520 | 20241209 | 095500 | 2372274000 | 30300 | 30250 | 30300 | 30250 | 341 |
| 521 | 20241209 | 095400 | 2361957350 | 30300 | 30300 | 30300 | 30250 | 235 |
| 522 | 20241209 | 095300 | 2354843000 | 30300 | 30300 | 30350 | 30200 | 385 |
| 523 | 20241209 | 095200 | 2343188850 | 30300 | 30300 | 30400 | 30300 | 155 |
| 524 | 20241209 | 095100 | 2338485350 | 30350 | 30350 | 30400 | 30250 | 436 |
| 525 | 20241209 | 095000 | 2325280500 | 30300 | 30350 | 30400 | 30300 | 1047 |
| 526 | 20241209 | 094900 | 2293532250 | 30300 | 30300 | 30350 | 30250 | 392 |
| 527 | 20241209 | 094800 | 2281650850 | 30250 | 30300 | 30300 | 30250 | 183 |
| 528 | 20241209 | 094700 | 2276111050 | 30250 | 30250 | 30350 | 30200 | 161 |
| 529 | 20241209 | 094600 | 2271239000 | 30250 | 30200 | 30300 | 30200 | 1215 |
| 530 | 20241209 | 094500 | 2234479500 | 30200 | 30250 | 30250 | 30200 | 155 |
| 531 | 20241209 | 094400 | 2229791800 | 30250 | 30200 | 30250 | 30200 | 75 |
| 532 | 20241209 | 094300 | 2227525350 | 30250 | 30300 | 30300 | 30200 | 601 |
| 533 | 20241209 | 094200 | 2209339200 | 30250 | 30250 | 30350 | 30200 | 1063 |
| 534 | 20241209 | 094100 | 2177147150 | 30200 | 30200 | 30250 | 30150 | 164 |
| 535 | 20241209 | 094000 | 2172193300 | 30100 | 30150 | 30200 | 30100 | 357 |
| 536 | 20241209 | 093900 | 2161430300 | 30100 | 30200 | 30200 | 30100 | 494 |
| 537 | 20241209 | 093800 | 2146534500 | 30200 | 30100 | 30200 | 30050 | 266 |
| 538 | 20241209 | 093700 | 2138509550 | 30100 | 30000 | 30150 | 30000 | 1271 |
| 539 | 20241209 | 093600 | 2100285400 | 30000 | 30100 | 30100 | 30000 | 2384 |
| 540 | 20241209 | 093500 | 2028645400 | 30050 | 30100 | 30100 | 30050 | 334 |
| 541 | 20241209 | 093400 | 2018593500 | 30050 | 30050 | 30100 | 30050 | 320 |
| 542 | 20241209 | 093300 | 2008966000 | 30100 | 30000 | 30150 | 30000 | 1337 |
| 543 | 20241209 | 093200 | 1968773500 | 30000 | 30000 | 30050 | 30000 | 1829 |
| 544 | 20241209 | 093100 | 1913876400 | 30050 | 30050 | 30050 | 30000 | 1664 |
| 545 | 20241209 | 093000 | 1863932550 | 30000 | 30050 | 30100 | 30000 | 1555 |
| 546 | 20241209 | 092900 | 1817211450 | 30000 | 30050 | 30100 | 30000 | 834 |
| 547 | 20241209 | 092800 | 1792148800 | 30050 | 30050 | 30100 | 30000 | 1158 |
| 548 | 20241209 | 092700 | 1757350300 | 30050 | 30050 | 30100 | 30000 | 1717 |
| 549 | 20241209 | 092600 | 1705750000 | 30100 | 30050 | 30100 | 30050 | 642 |
| 550 | 20241209 | 092500 | 1686454700 | 30050 | 30150 | 30150 | 30050 | 4026 |
| 551 | 20241209 | 092400 | 1565284500 | 30150 | 30250 | 30250 | 30100 | 7394 |
| 552 | 20241209 | 092300 | 1341967050 | 30250 | 30300 | 30300 | 30250 | 1562 |
| 553 | 20241209 | 092200 | 1294704900 | 30300 | 30250 | 30300 | 30250 | 119 |
| 554 | 20241209 | 092100 | 1291099600 | 30300 | 30300 | 30350 | 30250 | 612 |
| 555 | 20241209 | 092000 | 1272578500 | 30300 | 30300 | 30350 | 30250 | 494 |
| 556 | 20241209 | 091900 | 1257612550 | 30350 | 30300 | 30400 | 30250 | 489 |
| 557 | 20241209 | 091800 | 1242787750 | 30350 | 30350 | 30400 | 30300 | 435 |
| 558 | 20241209 | 091700 | 1229583750 | 30350 | 30250 | 30350 | 30200 | 776 |
| 559 | 20241209 | 091600 | 1206103600 | 30200 | 30250 | 30300 | 30200 | 1571 |
| 560 | 20241209 | 091500 | 1158570900 | 30300 | 30350 | 30400 | 30250 | 3716 |
| 561 | 20241209 | 091400 | 1045984950 | 30350 | 30400 | 30450 | 30300 | 767 |
| 562 | 20241209 | 091300 | 1022690550 | 30350 | 30400 | 30400 | 30300 | 2229 |
| 563 | 20241209 | 091200 | 955028650 | 30400 | 30300 | 30400 | 30250 | 550 |
| 564 | 20241209 | 091100 | 938352850 | 30300 | 30300 | 30300 | 30200 | 2284 |
| 565 | 20241209 | 091000 | 869246350 | 30300 | 30300 | 30300 | 30250 | 683 |
| 566 | 20241209 | 090900 | 848566100 | 30250 | 30350 | 30400 | 30250 | 3845 |
| 567 | 20241209 | 090800 | 731930700 | 30350 | 30300 | 30450 | 30250 | 1927 |
| 568 | 20241209 | 090700 | 673401350 | 30300 | 30300 | 30400 | 30250 | 850 |
| 569 | 20241209 | 090600 | 647638950 | 30250 | 30350 | 30400 | 30250 | 3521 |
| 570 | 20241209 | 090500 | 540846450 | 30400 | 30550 | 30550 | 30350 | 3200 |
| 571 | 20241209 | 090400 | 443272050 | 30500 | 30600 | 30650 | 30500 | 1319 |
| 572 | 20241209 | 090300 | 402958250 | 30600 | 30650 | 30700 | 30550 | 1941 |
| 573 | 20241209 | 090200 | 343553250 | 30650 | 30750 | 30800 | 30550 | 2792 |
| 574 | 20241209 | 090100 | 257945350 | 30750 | 30850 | 30850 | 30700 | 3436 |
| 575 | 20241209 | 090000 | 152289350 | 30750 | 31000 | 31200 | 30750 | 4919 |