36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 3 | 20241209 | 192100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 4 | 20241209 | 192000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 5 | 20241209 | 191900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 6 | 20241209 | 191800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 7 | 20241209 | 191700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 8 | 20241209 | 191600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 9 | 20241209 | 191500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 10 | 20241209 | 191400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 11 | 20241209 | 191300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 12 | 20241209 | 191200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 13 | 20241209 | 191100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 14 | 20241209 | 191000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 15 | 20241209 | 190900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 16 | 20241209 | 190800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 17 | 20241209 | 190700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 18 | 20241209 | 190600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 19 | 20241209 | 190500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 20 | 20241209 | 190400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 21 | 20241209 | 190300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 22 | 20241209 | 190200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 23 | 20241209 | 190100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 24 | 20241209 | 190000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 25 | 20241209 | 185900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 26 | 20241209 | 185800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 27 | 20241209 | 185700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 28 | 20241209 | 185600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 29 | 20241209 | 185500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 30 | 20241209 | 185400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 31 | 20241209 | 185300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 32 | 20241209 | 185200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 33 | 20241209 | 185100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 34 | 20241209 | 185000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 35 | 20241209 | 184900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 36 | 20241209 | 184800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 37 | 20241209 | 184700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 38 | 20241209 | 184600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 39 | 20241209 | 184500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 40 | 20241209 | 184400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 41 | 20241209 | 184300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 42 | 20241209 | 184200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 43 | 20241209 | 184100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 44 | 20241209 | 184000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 45 | 20241209 | 183900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 46 | 20241209 | 183800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 47 | 20241209 | 183700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 48 | 20241209 | 183600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 49 | 20241209 | 183500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 50 | 20241209 | 183400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 51 | 20241209 | 183300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 52 | 20241209 | 183200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 53 | 20241209 | 183100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 54 | 20241209 | 183000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 55 | 20241209 | 182900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 56 | 20241209 | 182800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 57 | 20241209 | 182700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 58 | 20241209 | 182600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 59 | 20241209 | 182500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 60 | 20241209 | 182400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 61 | 20241209 | 182300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 62 | 20241209 | 182200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 63 | 20241209 | 182100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 64 | 20241209 | 182000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 65 | 20241209 | 181900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 66 | 20241209 | 181800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 67 | 20241209 | 181700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 68 | 20241209 | 181600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 69 | 20241209 | 181500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 70 | 20241209 | 181400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 71 | 20241209 | 181300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 72 | 20241209 | 181200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 73 | 20241209 | 181100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 74 | 20241209 | 181000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 75 | 20241209 | 180900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 76 | 20241209 | 180800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 77 | 20241209 | 180700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 78 | 20241209 | 180600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 79 | 20241209 | 180500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 80 | 20241209 | 180400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 81 | 20241209 | 180300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 82 | 20241209 | 180200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 83 | 20241209 | 180100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 84 | 20241209 | 180000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 85 | 20241209 | 175900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 86 | 20241209 | 175800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 87 | 20241209 | 175700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 88 | 20241209 | 175600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 89 | 20241209 | 175500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 90 | 20241209 | 175400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 91 | 20241209 | 175300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 92 | 20241209 | 175200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 93 | 20241209 | 175100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 94 | 20241209 | 175000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 95 | 20241209 | 174900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 96 | 20241209 | 174800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 97 | 20241209 | 174700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 98 | 20241209 | 174600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 99 | 20241209 | 174500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 100 | 20241209 | 174400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 101 | 20241209 | 174300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 102 | 20241209 | 174200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 103 | 20241209 | 174100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 104 | 20241209 | 174000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 105 | 20241209 | 173900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 106 | 20241209 | 173800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 107 | 20241209 | 173700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 108 | 20241209 | 173600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 109 | 20241209 | 173500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 110 | 20241209 | 173400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 111 | 20241209 | 173300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 112 | 20241209 | 173200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 113 | 20241209 | 173100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 114 | 20241209 | 173000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 115 | 20241209 | 172900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 116 | 20241209 | 172800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 117 | 20241209 | 172700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 118 | 20241209 | 172600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 119 | 20241209 | 172500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 120 | 20241209 | 172400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 121 | 20241209 | 172300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 122 | 20241209 | 172200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 123 | 20241209 | 172100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 124 | 20241209 | 172000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 125 | 20241209 | 171900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 126 | 20241209 | 171800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 127 | 20241209 | 171700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 128 | 20241209 | 171600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 129 | 20241209 | 171500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 130 | 20241209 | 171400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 131 | 20241209 | 171300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 132 | 20241209 | 171200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 133 | 20241209 | 171100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 134 | 20241209 | 171000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 135 | 20241209 | 170900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 136 | 20241209 | 170800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 137 | 20241209 | 170700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 138 | 20241209 | 170600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 139 | 20241209 | 170500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 140 | 20241209 | 170400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 141 | 20241209 | 170300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 142 | 20241209 | 170200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 143 | 20241209 | 170100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 144 | 20241209 | 170000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 145 | 20241209 | 165900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 146 | 20241209 | 165800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 147 | 20241209 | 165700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 148 | 20241209 | 165600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 149 | 20241209 | 165500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 150 | 20241209 | 165400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 151 | 20241209 | 165300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 152 | 20241209 | 165200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 153 | 20241209 | 165100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 154 | 20241209 | 165000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 155 | 20241209 | 164900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 156 | 20241209 | 164800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 157 | 20241209 | 164700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 158 | 20241209 | 164600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 159 | 20241209 | 164500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 160 | 20241209 | 164400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 161 | 20241209 | 164300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 162 | 20241209 | 164200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 163 | 20241209 | 164100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 164 | 20241209 | 164000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 165 | 20241209 | 163900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 166 | 20241209 | 163800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 167 | 20241209 | 163700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 168 | 20241209 | 163600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 169 | 20241209 | 163500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 170 | 20241209 | 163400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 171 | 20241209 | 163300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 172 | 20241209 | 163200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 173 | 20241209 | 163100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 174 | 20241209 | 163000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 175 | 20241209 | 162900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 176 | 20241209 | 162800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 177 | 20241209 | 162700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 178 | 20241209 | 162600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 179 | 20241209 | 162500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 180 | 20241209 | 162400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 181 | 20241209 | 162300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 182 | 20241209 | 162200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 183 | 20241209 | 162100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 184 | 20241209 | 162000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 185 | 20241209 | 161900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 186 | 20241209 | 161800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 187 | 20241209 | 161700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 188 | 20241209 | 161600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 189 | 20241209 | 161500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 190 | 20241209 | 161400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 191 | 20241209 | 161300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 192 | 20241209 | 161200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 193 | 20241209 | 161100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 194 | 20241209 | 161000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 195 | 20241209 | 160900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 196 | 20241209 | 160800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 197 | 20241209 | 160700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 198 | 20241209 | 160600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 199 | 20241209 | 160500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 200 | 20241209 | 160400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 201 | 20241209 | 160300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 202 | 20241209 | 160200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 203 | 20241209 | 160100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 204 | 20241209 | 160000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 205 | 20241209 | 155900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 206 | 20241209 | 155800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 207 | 20241209 | 155700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 208 | 20241209 | 155600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 209 | 20241209 | 155500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 210 | 20241209 | 155400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 211 | 20241209 | 155300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 212 | 20241209 | 155200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 213 | 20241209 | 155100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 214 | 20241209 | 155000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 215 | 20241209 | 154900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 216 | 20241209 | 154800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 217 | 20241209 | 154700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 218 | 20241209 | 154600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 219 | 20241209 | 154500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 220 | 20241209 | 154400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 221 | 20241209 | 154300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 222 | 20241209 | 154200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 223 | 20241209 | 154100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 224 | 20241209 | 154000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 225 | 20241209 | 153900 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 226 | 20241209 | 153800 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 227 | 20241209 | 153700 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 228 | 20241209 | 153600 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 229 | 20241209 | 153500 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 230 | 20241209 | 153400 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 231 | 20241209 | 153300 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 232 | 20241209 | 153200 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 233 | 20241209 | 153100 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 0 |
| 234 | 20241209 | 153000 | 28411551900 | 190000 | 190000 | 190000 | 190000 | 4935 |
| 235 | 20241209 | 152900 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 236 | 20241209 | 152800 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 237 | 20241209 | 152700 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 238 | 20241209 | 152600 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 239 | 20241209 | 152500 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 240 | 20241209 | 152400 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 241 | 20241209 | 152300 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 242 | 20241209 | 152200 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 243 | 20241209 | 152100 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 244 | 20241209 | 152000 | 27473901900 | 189600 | 189600 | 189600 | 189600 | 0 |
| 245 | 20241209 | 151900 | 27473901900 | 189600 | 189700 | 190100 | 189600 | 197 |
| 246 | 20241209 | 151800 | 27436524600 | 189700 | 189800 | 190300 | 189700 | 302 |
| 247 | 20241209 | 151700 | 27379132000 | 189800 | 190000 | 190300 | 189700 | 896 |
| 248 | 20241209 | 151600 | 27208935100 | 190000 | 190200 | 190200 | 189900 | 138 |
| 249 | 20241209 | 151500 | 27182716500 | 189800 | 190100 | 190500 | 189700 | 507 |
| 250 | 20241209 | 151400 | 27086338300 | 190000 | 190200 | 190600 | 190000 | 301 |
| 251 | 20241209 | 151300 | 27029053900 | 190200 | 190200 | 190600 | 190000 | 402 |
| 252 | 20241209 | 151200 | 26952564000 | 190200 | 190600 | 190600 | 190000 | 303 |
| 253 | 20241209 | 151100 | 26894892500 | 190600 | 190400 | 190700 | 190000 | 562 |
| 254 | 20241209 | 151000 | 26787941300 | 190500 | 190500 | 190600 | 190100 | 375 |
| 255 | 20241209 | 150900 | 26716536500 | 190400 | 190400 | 190900 | 190100 | 630 |
| 256 | 20241209 | 150800 | 26596481200 | 190100 | 190600 | 190900 | 190100 | 531 |
| 257 | 20241209 | 150700 | 26495329000 | 190700 | 190600 | 191100 | 190300 | 418 |
| 258 | 20241209 | 150600 | 26415658700 | 190700 | 190800 | 191200 | 190600 | 511 |
| 259 | 20241209 | 150500 | 26318135800 | 190800 | 190700 | 191200 | 190700 | 413 |
| 260 | 20241209 | 150400 | 26239273700 | 190700 | 190300 | 191400 | 190200 | 524 |
| 261 | 20241209 | 150300 | 26139152200 | 191100 | 190700 | 191400 | 190600 | 1282 |
| 262 | 20241209 | 150200 | 25894280800 | 190900 | 190900 | 190900 | 190000 | 970 |
| 263 | 20241209 | 150100 | 25709322100 | 190900 | 190200 | 190900 | 190200 | 940 |
| 264 | 20241209 | 150000 | 25530177300 | 190100 | 189600 | 190100 | 189500 | 555 |
| 265 | 20241209 | 145900 | 25424780400 | 189600 | 189600 | 190000 | 189400 | 286 |
| 266 | 20241209 | 145800 | 25370552900 | 189700 | 189600 | 189900 | 189500 | 514 |
| 267 | 20241209 | 145700 | 25273096400 | 189600 | 189400 | 189700 | 189400 | 200 |
| 268 | 20241209 | 145600 | 25235186300 | 189400 | 189700 | 189700 | 189400 | 206 |
| 269 | 20241209 | 145500 | 25196138800 | 189600 | 189600 | 189600 | 189500 | 332 |
| 270 | 20241209 | 145400 | 25133200600 | 189600 | 189400 | 189600 | 189300 | 235 |
| 271 | 20241209 | 145300 | 25088684400 | 189300 | 189400 | 189500 | 189300 | 241 |
| 272 | 20241209 | 145200 | 25043038800 | 189400 | 189600 | 189600 | 189100 | 1279 |
| 273 | 20241209 | 145100 | 24800852600 | 189600 | 189700 | 189700 | 189500 | 380 |
| 274 | 20241209 | 145000 | 24728794600 | 189600 | 189900 | 189900 | 189600 | 373 |
| 275 | 20241209 | 144900 | 24658006400 | 189800 | 189900 | 189900 | 189800 | 467 |
| 276 | 20241209 | 144800 | 24569367700 | 189800 | 189900 | 189900 | 189800 | 655 |
| 277 | 20241209 | 144700 | 24445028900 | 189900 | 189900 | 190000 | 189800 | 173 |
| 278 | 20241209 | 144600 | 24412176400 | 190000 | 190100 | 190100 | 189800 | 67 |
| 279 | 20241209 | 144500 | 24399445900 | 189900 | 190200 | 190400 | 189800 | 189 |
| 280 | 20241209 | 144400 | 24363525900 | 190100 | 190200 | 190600 | 189600 | 483 |
| 281 | 20241209 | 144300 | 24271646100 | 190200 | 190200 | 190300 | 189900 | 59 |
| 282 | 20241209 | 144200 | 24260429500 | 189700 | 190200 | 190600 | 189600 | 380 |
| 283 | 20241209 | 144100 | 24188119500 | 190200 | 190500 | 190600 | 190200 | 151 |
| 284 | 20241209 | 144000 | 24159386000 | 190500 | 189900 | 190500 | 189800 | 669 |
| 285 | 20241209 | 143900 | 24032177700 | 189900 | 189700 | 190000 | 189600 | 290 |
| 286 | 20241209 | 143800 | 23977125700 | 189700 | 189900 | 190000 | 189700 | 146 |
| 287 | 20241209 | 143700 | 23949410900 | 189900 | 189800 | 190000 | 189800 | 44 |
| 288 | 20241209 | 143600 | 23941055100 | 189800 | 189800 | 190000 | 189700 | 143 |
| 289 | 20241209 | 143500 | 23913914000 | 189900 | 189900 | 190000 | 189600 | 211 |
| 290 | 20241209 | 143400 | 23873860600 | 189900 | 189700 | 190000 | 189500 | 110 |
| 291 | 20241209 | 143300 | 23852981800 | 189900 | 189700 | 190000 | 189600 | 281 |
| 292 | 20241209 | 143200 | 23799651100 | 189700 | 190100 | 190100 | 189700 | 173 |
| 293 | 20241209 | 143100 | 23766822400 | 190100 | 189800 | 190200 | 189800 | 169 |
| 294 | 20241209 | 143000 | 23734717700 | 189900 | 190100 | 190200 | 189800 | 1037 |
| 295 | 20241209 | 142900 | 23537676500 | 190100 | 190300 | 190300 | 190100 | 128 |
| 296 | 20241209 | 142800 | 23513332900 | 190300 | 190200 | 190300 | 190100 | 109 |
| 297 | 20241209 | 142700 | 23492601200 | 190200 | 190400 | 190400 | 190200 | 165 |
| 298 | 20241209 | 142600 | 23461202100 | 190400 | 190400 | 190400 | 190300 | 65 |
| 299 | 20241209 | 142500 | 23448829900 | 190400 | 190200 | 191000 | 190100 | 392 |
| 300 | 20241209 | 142400 | 23374131100 | 190500 | 190100 | 190900 | 190000 | 444 |
| 301 | 20241209 | 142300 | 23289576800 | 190300 | 190300 | 190300 | 190100 | 157 |
| 302 | 20241209 | 142200 | 23259708000 | 190400 | 190500 | 190500 | 190300 | 111 |
| 303 | 20241209 | 142100 | 23238576500 | 190600 | 190600 | 190700 | 190300 | 207 |
| 304 | 20241209 | 142000 | 23199150300 | 190600 | 190600 | 190800 | 190400 | 134 |
| 305 | 20241209 | 141900 | 23173604200 | 190600 | 190800 | 190900 | 190400 | 373 |
| 306 | 20241209 | 141800 | 23102472100 | 190800 | 190900 | 190900 | 190300 | 173 |
| 307 | 20241209 | 141700 | 23069460800 | 190800 | 190700 | 190900 | 190300 | 488 |
| 308 | 20241209 | 141600 | 22976373900 | 190700 | 190500 | 190800 | 190300 | 273 |
| 309 | 20241209 | 141500 | 22924351200 | 190500 | 190400 | 190700 | 190300 | 665 |
| 310 | 20241209 | 141400 | 22797729200 | 190300 | 189700 | 190400 | 189700 | 803 |
| 311 | 20241209 | 141300 | 22645057900 | 189600 | 189600 | 189700 | 189600 | 114 |
| 312 | 20241209 | 141200 | 22623442200 | 189700 | 189500 | 189700 | 189500 | 81 |
| 313 | 20241209 | 141100 | 22608082300 | 189600 | 189700 | 189700 | 189500 | 360 |
| 314 | 20241209 | 141000 | 22539816800 | 189800 | 189800 | 190000 | 189600 | 190 |
| 315 | 20241209 | 140900 | 22503767600 | 189700 | 189600 | 189900 | 189500 | 628 |
| 316 | 20241209 | 140800 | 22384662100 | 189500 | 189700 | 189800 | 189500 | 124 |
| 317 | 20241209 | 140700 | 22361149200 | 189700 | 189800 | 189900 | 189700 | 93 |
| 318 | 20241209 | 140600 | 22343505800 | 189700 | 189800 | 189900 | 189700 | 132 |
| 319 | 20241209 | 140500 | 22318458900 | 189800 | 190200 | 190200 | 189800 | 386 |
| 320 | 20241209 | 140400 | 22245187200 | 190100 | 190100 | 190300 | 189900 | 285 |
| 321 | 20241209 | 140300 | 22191003800 | 190000 | 189800 | 190100 | 189800 | 141 |
| 322 | 20241209 | 140200 | 22164220500 | 189800 | 189900 | 190000 | 189800 | 101 |
| 323 | 20241209 | 140100 | 22145043300 | 190000 | 189900 | 190000 | 189700 | 140 |
| 324 | 20241209 | 140000 | 22118459200 | 189900 | 189800 | 189900 | 189700 | 147 |
| 325 | 20241209 | 135900 | 22090554100 | 189800 | 189700 | 189800 | 189600 | 156 |
| 326 | 20241209 | 135800 | 22060957900 | 189700 | 189800 | 189900 | 189700 | 67 |
| 327 | 20241209 | 135700 | 22048243700 | 189700 | 189800 | 189900 | 189700 | 209 |
| 328 | 20241209 | 135600 | 22008583400 | 189800 | 190000 | 190100 | 189700 | 239 |
| 329 | 20241209 | 135500 | 21963187900 | 190000 | 190300 | 190300 | 190000 | 306 |
| 330 | 20241209 | 135400 | 21904969000 | 190300 | 189700 | 190400 | 189700 | 648 |
| 331 | 20241209 | 135300 | 21781733900 | 189600 | 189700 | 189800 | 189300 | 204 |
| 332 | 20241209 | 135200 | 21743048800 | 189700 | 189500 | 189800 | 189300 | 140 |
| 333 | 20241209 | 135100 | 21716511000 | 189600 | 189900 | 189900 | 189500 | 173 |
| 334 | 20241209 | 135000 | 21683707600 | 189900 | 189800 | 190100 | 189800 | 225 |
| 335 | 20241209 | 134900 | 21640991000 | 189800 | 190000 | 190100 | 189800 | 107 |
| 336 | 20241209 | 134800 | 21620664500 | 189900 | 189500 | 190100 | 189400 | 342 |
| 337 | 20241209 | 134700 | 21555748300 | 189400 | 189000 | 189400 | 189000 | 242 |
| 338 | 20241209 | 134600 | 21509956900 | 189000 | 189100 | 189200 | 189000 | 205 |
| 339 | 20241209 | 134500 | 21471202600 | 189100 | 189000 | 189100 | 189000 | 174 |
| 340 | 20241209 | 134400 | 21438315700 | 189100 | 189100 | 189200 | 188800 | 288 |
| 341 | 20241209 | 134300 | 21383873500 | 189100 | 188900 | 189200 | 188700 | 314 |
| 342 | 20241209 | 134200 | 21324535600 | 188800 | 189100 | 189100 | 188800 | 117 |
| 343 | 20241209 | 134100 | 21302432800 | 189200 | 189200 | 189300 | 188900 | 256 |
| 344 | 20241209 | 134000 | 21254027600 | 189200 | 188900 | 189300 | 188900 | 182 |
| 345 | 20241209 | 133900 | 21219627000 | 188900 | 189000 | 189100 | 188800 | 111 |
| 346 | 20241209 | 133800 | 21198655500 | 189000 | 188800 | 189600 | 188800 | 279 |
| 347 | 20241209 | 133700 | 21145858300 | 188800 | 188700 | 189000 | 188700 | 289 |
| 348 | 20241209 | 133600 | 21091285700 | 188700 | 188900 | 188900 | 188700 | 158 |
| 349 | 20241209 | 133500 | 21061459200 | 188900 | 189000 | 189100 | 188900 | 223 |
| 350 | 20241209 | 133400 | 21019316600 | 189000 | 189000 | 189100 | 189000 | 171 |
| 351 | 20241209 | 133300 | 20986997400 | 189000 | 189000 | 189300 | 188900 | 349 |
| 352 | 20241209 | 133200 | 20921014800 | 189000 | 189100 | 189100 | 189000 | 163 |
| 353 | 20241209 | 133100 | 20890207200 | 189000 | 189200 | 189300 | 189000 | 188 |
| 354 | 20241209 | 133000 | 20854650100 | 189300 | 189300 | 189300 | 189000 | 272 |
| 355 | 20241209 | 132900 | 20803208100 | 189300 | 189300 | 189400 | 189100 | 164 |
| 356 | 20241209 | 132800 | 20772173400 | 189300 | 189400 | 189400 | 189300 | 162 |
| 357 | 20241209 | 132700 | 20741497300 | 189400 | 189300 | 189500 | 189300 | 114 |
| 358 | 20241209 | 132600 | 20719907900 | 189700 | 189300 | 189700 | 189300 | 240 |
| 359 | 20241209 | 132500 | 20674447300 | 189400 | 189400 | 189500 | 189400 | 129 |
| 360 | 20241209 | 132400 | 20650014100 | 189500 | 189400 | 189500 | 189400 | 58 |
| 361 | 20241209 | 132300 | 20639028100 | 189500 | 189800 | 189800 | 189500 | 124 |
| 362 | 20241209 | 132200 | 20615518500 | 189800 | 190000 | 190200 | 189800 | 164 |
| 363 | 20241209 | 132100 | 20584372600 | 190000 | 190200 | 190300 | 190000 | 103 |
| 364 | 20241209 | 132000 | 20564786300 | 190200 | 190300 | 190400 | 190200 | 194 |
| 365 | 20241209 | 131900 | 20527869400 | 190300 | 189900 | 190400 | 189700 | 778 |
| 366 | 20241209 | 131800 | 20379951800 | 189900 | 189000 | 190000 | 188900 | 454 |
| 367 | 20241209 | 131700 | 20293952700 | 189000 | 188900 | 189100 | 188900 | 133 |
| 368 | 20241209 | 131600 | 20268818900 | 189000 | 189000 | 189100 | 188900 | 96 |
| 369 | 20241209 | 131500 | 20250674800 | 189000 | 189000 | 189100 | 189000 | 122 |
| 370 | 20241209 | 131400 | 20227611700 | 189000 | 189200 | 189200 | 189000 | 53 |
| 371 | 20241209 | 131300 | 20217587500 | 189100 | 188700 | 189100 | 188700 | 428 |
| 372 | 20241209 | 131200 | 20136716200 | 188600 | 188500 | 188900 | 188500 | 161 |
| 373 | 20241209 | 131100 | 20106334600 | 188500 | 188600 | 188700 | 188500 | 241 |
| 374 | 20241209 | 131000 | 20060897500 | 188600 | 188700 | 188700 | 188500 | 172 |
| 375 | 20241209 | 130900 | 20028462100 | 188600 | 188600 | 188700 | 188600 | 111 |
| 376 | 20241209 | 130800 | 20007526900 | 188600 | 188800 | 188900 | 188600 | 108 |
| 377 | 20241209 | 130700 | 19987150000 | 188900 | 188600 | 188900 | 188600 | 104 |
| 378 | 20241209 | 130600 | 19967514900 | 188600 | 188500 | 188800 | 188500 | 206 |
| 379 | 20241209 | 130500 | 19928660900 | 188600 | 188600 | 188700 | 188500 | 180 |
| 380 | 20241209 | 130400 | 19894717300 | 188600 | 188800 | 188800 | 188600 | 66 |
| 381 | 20241209 | 130300 | 19882269000 | 188600 | 188600 | 189000 | 188600 | 402 |
| 382 | 20241209 | 130200 | 19806350000 | 188700 | 188600 | 188700 | 188500 | 597 |
| 383 | 20241209 | 130100 | 19693745200 | 188700 | 188900 | 188900 | 188600 | 979 |
| 384 | 20241209 | 130000 | 19508952800 | 188900 | 188900 | 189000 | 188800 | 161 |
| 385 | 20241209 | 125900 | 19478546800 | 188900 | 189000 | 189000 | 188900 | 124 |
| 386 | 20241209 | 125800 | 19455123100 | 188900 | 188900 | 189000 | 188900 | 135 |
| 387 | 20241209 | 125700 | 19429616300 | 188900 | 188900 | 189000 | 188900 | 109 |
| 388 | 20241209 | 125600 | 19409025800 | 189000 | 188900 | 189000 | 188900 | 258 |
| 389 | 20241209 | 125500 | 19360272600 | 188900 | 188900 | 189000 | 188900 | 166 |
| 390 | 20241209 | 125400 | 19328914700 | 189000 | 189000 | 189100 | 188900 | 213 |
| 391 | 20241209 | 125300 | 19288675100 | 189100 | 189000 | 189100 | 189000 | 87 |
| 392 | 20241209 | 125200 | 19272231000 | 189000 | 189000 | 189100 | 189000 | 140 |
| 393 | 20241209 | 125100 | 19245768400 | 189000 | 189000 | 189100 | 189000 | 419 |
| 394 | 20241209 | 125000 | 19166576100 | 189100 | 189000 | 189100 | 189000 | 40 |
| 395 | 20241209 | 124900 | 19159015600 | 189000 | 189000 | 189100 | 189000 | 101 |
| 396 | 20241209 | 124800 | 19139926300 | 189000 | 189200 | 189200 | 189000 | 109 |
| 397 | 20241209 | 124700 | 19119316300 | 189200 | 189300 | 189700 | 189100 | 204 |
| 398 | 20241209 | 124600 | 19080666000 | 189400 | 189300 | 189400 | 189100 | 115 |
| 399 | 20241209 | 124500 | 19058899400 | 189300 | 189300 | 189900 | 189000 | 305 |
| 400 | 20241209 | 124400 | 19001134600 | 189300 | 189200 | 189300 | 189100 | 77 |
| 401 | 20241209 | 124300 | 18986565400 | 189200 | 189400 | 189400 | 189000 | 215 |
| 402 | 20241209 | 124200 | 18945906200 | 189300 | 189600 | 189800 | 189000 | 232 |
| 403 | 20241209 | 124100 | 18901958000 | 189700 | 189200 | 189800 | 189200 | 124 |
| 404 | 20241209 | 124000 | 18878462500 | 189600 | 189100 | 189700 | 189100 | 411 |
| 405 | 20241209 | 123900 | 18800637800 | 189100 | 189100 | 189200 | 189100 | 132 |
| 406 | 20241209 | 123800 | 18775676400 | 189100 | 189100 | 189200 | 189100 | 119 |
| 407 | 20241209 | 123700 | 18753171700 | 189100 | 189300 | 189300 | 189100 | 189 |
| 408 | 20241209 | 123600 | 18717410500 | 189300 | 189300 | 189400 | 189300 | 96 |
| 409 | 20241209 | 123500 | 18699236300 | 189300 | 189400 | 189400 | 189200 | 343 |
| 410 | 20241209 | 123400 | 18634305300 | 189300 | 189300 | 189400 | 189300 | 174 |
| 411 | 20241209 | 123300 | 18601366400 | 189300 | 189300 | 189400 | 189300 | 303 |
| 412 | 20241209 | 123200 | 18544008000 | 189300 | 189300 | 189400 | 189300 | 139 |
| 413 | 20241209 | 123100 | 18517693800 | 189300 | 189400 | 189900 | 189300 | 290 |
| 414 | 20241209 | 123000 | 18462703500 | 189300 | 189300 | 189400 | 189300 | 41 |
| 415 | 20241209 | 122900 | 18454939500 | 189300 | 189600 | 189800 | 189200 | 143 |
| 416 | 20241209 | 122800 | 18427850500 | 189300 | 189400 | 189900 | 189200 | 2061 |
| 417 | 20241209 | 122700 | 18037584600 | 189200 | 189300 | 189400 | 189100 | 72 |
| 418 | 20241209 | 122600 | 18023958700 | 189200 | 189400 | 189400 | 189100 | 143 |
| 419 | 20241209 | 122500 | 17996900900 | 189200 | 189200 | 189300 | 189200 | 115 |
| 420 | 20241209 | 122400 | 17975138600 | 189300 | 189200 | 189400 | 189200 | 179 |
| 421 | 20241209 | 122300 | 17941265300 | 189300 | 189400 | 189400 | 189200 | 328 |
| 422 | 20241209 | 122200 | 17879173000 | 189300 | 189500 | 189500 | 189300 | 121 |
| 423 | 20241209 | 122100 | 17856259700 | 189400 | 189700 | 189700 | 189400 | 320 |
| 424 | 20241209 | 122000 | 17795609000 | 189700 | 189800 | 189800 | 189700 | 89 |
| 425 | 20241209 | 121900 | 17778723400 | 190000 | 189700 | 190000 | 189600 | 113 |
| 426 | 20241209 | 121800 | 17757289600 | 189700 | 189700 | 190000 | 189600 | 150 |
| 427 | 20241209 | 121700 | 17728833500 | 189800 | 189900 | 190000 | 189800 | 191 |
| 428 | 20241209 | 121600 | 17692575900 | 189900 | 189800 | 189900 | 189800 | 95 |
| 429 | 20241209 | 121500 | 17674539600 | 189800 | 190100 | 190100 | 189700 | 391 |
| 430 | 20241209 | 121400 | 17600331600 | 189700 | 190200 | 190200 | 189600 | 393 |
| 431 | 20241209 | 121300 | 17525695600 | 190300 | 190000 | 190300 | 189900 | 67 |
| 432 | 20241209 | 121200 | 17512966000 | 190000 | 189800 | 190400 | 189800 | 416 |
| 433 | 20241209 | 121100 | 17433870100 | 190000 | 190200 | 190200 | 189700 | 139 |
| 434 | 20241209 | 121000 | 17407470800 | 190100 | 190100 | 190400 | 189900 | 225 |
| 435 | 20241209 | 120900 | 17364668300 | 190000 | 189500 | 190200 | 189400 | 484 |
| 436 | 20241209 | 120800 | 17272752400 | 189600 | 189500 | 189600 | 189500 | 53 |
| 437 | 20241209 | 120700 | 17262708100 | 189500 | 189700 | 189700 | 189500 | 209 |
| 438 | 20241209 | 120600 | 17223087600 | 189600 | 189500 | 189600 | 189500 | 187 |
| 439 | 20241209 | 120500 | 17187635000 | 189500 | 189600 | 189600 | 189500 | 93 |
| 440 | 20241209 | 120400 | 17170007100 | 189600 | 189500 | 189600 | 189400 | 133 |
| 441 | 20241209 | 120300 | 17144804500 | 189500 | 189600 | 189600 | 189500 | 133 |
| 442 | 20241209 | 120200 | 17119598500 | 189500 | 189500 | 189700 | 189500 | 80 |
| 443 | 20241209 | 120100 | 17104438000 | 189500 | 189800 | 189800 | 189500 | 107 |
| 444 | 20241209 | 120000 | 17084152300 | 189700 | 189600 | 189700 | 189500 | 323 |
| 445 | 20241209 | 115900 | 17022903900 | 189600 | 189800 | 189800 | 189600 | 93 |
| 446 | 20241209 | 115800 | 17005263900 | 189700 | 189700 | 189800 | 189700 | 137 |
| 447 | 20241209 | 115700 | 16979274600 | 189700 | 189800 | 189800 | 189700 | 135 |
| 448 | 20241209 | 115600 | 16953663100 | 189800 | 189900 | 189900 | 189700 | 118 |
| 449 | 20241209 | 115500 | 16931261200 | 189800 | 190100 | 190100 | 189800 | 128 |
| 450 | 20241209 | 115400 | 16906956700 | 190000 | 190000 | 190100 | 190000 | 88 |
| 451 | 20241209 | 115300 | 16890236200 | 190000 | 189900 | 190000 | 189800 | 310 |
| 452 | 20241209 | 115200 | 16831375100 | 189900 | 190000 | 190000 | 189900 | 85 |
| 453 | 20241209 | 115100 | 16815233100 | 189900 | 190100 | 190100 | 189900 | 71 |
| 454 | 20241209 | 115000 | 16801747100 | 190100 | 190000 | 190100 | 189900 | 166 |
| 455 | 20241209 | 114900 | 16770215100 | 190000 | 190000 | 190100 | 189900 | 130 |
| 456 | 20241209 | 114800 | 16745516500 | 190000 | 190000 | 190100 | 190000 | 90 |
| 457 | 20241209 | 114700 | 16728415200 | 190000 | 190100 | 190100 | 190000 | 175 |
| 458 | 20241209 | 114600 | 16695163900 | 190100 | 190200 | 190300 | 190000 | 139 |
| 459 | 20241209 | 114500 | 16668740200 | 190200 | 190000 | 190200 | 190000 | 179 |
| 460 | 20241209 | 114400 | 16634720300 | 190000 | 190000 | 190100 | 189900 | 447 |
| 461 | 20241209 | 114300 | 16549781100 | 190000 | 190300 | 190300 | 190000 | 170 |
| 462 | 20241209 | 114200 | 16517478800 | 190300 | 189800 | 190300 | 189800 | 203 |
| 463 | 20241209 | 114100 | 16478914800 | 190000 | 189800 | 190400 | 189800 | 492 |
| 464 | 20241209 | 114000 | 16385455500 | 189900 | 190100 | 190100 | 189800 | 125 |
| 465 | 20241209 | 113900 | 16361718200 | 190000 | 190200 | 190200 | 190000 | 101 |
| 466 | 20241209 | 113800 | 16342518700 | 190200 | 190400 | 190500 | 190200 | 139 |
| 467 | 20241209 | 113700 | 16316057000 | 190400 | 190600 | 190600 | 190400 | 139 |
| 468 | 20241209 | 113600 | 16289576100 | 190600 | 190500 | 190600 | 190500 | 69 |
| 469 | 20241209 | 113500 | 16276430300 | 190500 | 190000 | 190500 | 189900 | 451 |
| 470 | 20241209 | 113400 | 16190594900 | 190000 | 190300 | 190300 | 190000 | 143 |
| 471 | 20241209 | 113300 | 16163400900 | 190200 | 190300 | 190400 | 190200 | 42 |
| 472 | 20241209 | 113200 | 16155409300 | 190300 | 190400 | 190500 | 190300 | 173 |
| 473 | 20241209 | 113100 | 16122473700 | 190400 | 190600 | 190600 | 190400 | 144 |
| 474 | 20241209 | 113000 | 16095046300 | 190500 | 190400 | 190600 | 190400 | 141 |
| 475 | 20241209 | 112900 | 16068186400 | 190400 | 190600 | 190600 | 190400 | 271 |
| 476 | 20241209 | 112800 | 16016562300 | 190500 | 190700 | 190700 | 190400 | 119 |
| 477 | 20241209 | 112700 | 15993884800 | 190700 | 189800 | 190700 | 189800 | 614 |
| 478 | 20241209 | 112600 | 15877158400 | 189800 | 189600 | 189800 | 189500 | 151 |
| 479 | 20241209 | 112500 | 15848531600 | 189500 | 189600 | 189700 | 189500 | 107 |
| 480 | 20241209 | 112400 | 15828243000 | 189600 | 189600 | 189700 | 189500 | 156 |
| 481 | 20241209 | 112300 | 15798670500 | 189600 | 189600 | 189800 | 189500 | 108 |
| 482 | 20241209 | 112200 | 15778185400 | 189500 | 189600 | 189600 | 189400 | 179 |
| 483 | 20241209 | 112100 | 15744267000 | 189600 | 189600 | 189700 | 189500 | 104 |
| 484 | 20241209 | 112000 | 15724546000 | 189600 | 189800 | 189800 | 189500 | 198 |
| 485 | 20241209 | 111900 | 15686989000 | 189800 | 190000 | 190000 | 189800 | 62 |
| 486 | 20241209 | 111800 | 15675219400 | 189900 | 189500 | 190000 | 189400 | 728 |
| 487 | 20241209 | 111700 | 15537022300 | 189600 | 189400 | 189800 | 189400 | 134 |
| 488 | 20241209 | 111600 | 15511623500 | 189600 | 189800 | 189800 | 189200 | 144 |
| 489 | 20241209 | 111500 | 15484335500 | 189800 | 189300 | 189800 | 189200 | 385 |
| 490 | 20241209 | 111400 | 15411370100 | 189300 | 189200 | 189400 | 189100 | 315 |
| 491 | 20241209 | 111300 | 15351769600 | 189200 | 189300 | 189300 | 189100 | 225 |
| 492 | 20241209 | 111200 | 15309193400 | 189200 | 189500 | 189600 | 189200 | 87 |
| 493 | 20241209 | 111100 | 15292718600 | 189600 | 189900 | 189900 | 189400 | 198 |
| 494 | 20241209 | 111000 | 15255153400 | 189900 | 190000 | 190000 | 189800 | 120 |
| 495 | 20241209 | 110900 | 15232367000 | 189900 | 189900 | 190000 | 189900 | 119 |
| 496 | 20241209 | 110800 | 15209766200 | 189900 | 189600 | 190000 | 189500 | 324 |
| 497 | 20241209 | 110700 | 15148296500 | 189600 | 189700 | 189700 | 189600 | 102 |
| 498 | 20241209 | 110600 | 15128952800 | 189500 | 189900 | 190000 | 189500 | 234 |
| 499 | 20241209 | 110500 | 15084569400 | 189900 | 190000 | 190100 | 189900 | 114 |
| 500 | 20241209 | 110400 | 15062912100 | 190000 | 190100 | 190100 | 190000 | 205 |
| 501 | 20241209 | 110300 | 15023961000 | 190000 | 190400 | 190400 | 190000 | 359 |
| 502 | 20241209 | 110200 | 14955662500 | 190500 | 189300 | 190500 | 189200 | 784 |
| 503 | 20241209 | 110100 | 14806649000 | 189300 | 189200 | 189800 | 189100 | 203 |
| 504 | 20241209 | 110000 | 14768241200 | 189100 | 189700 | 189800 | 189100 | 199 |
| 505 | 20241209 | 105900 | 14730497100 | 189800 | 189700 | 189800 | 189400 | 273 |
| 506 | 20241209 | 105800 | 14678733000 | 189700 | 189200 | 189800 | 189000 | 559 |
| 507 | 20241209 | 105700 | 14572794400 | 189000 | 188900 | 189200 | 188900 | 271 |
| 508 | 20241209 | 105600 | 14521583600 | 189000 | 189400 | 189400 | 188900 | 269 |
| 509 | 20241209 | 105500 | 14470701000 | 189400 | 189300 | 189400 | 189000 | 426 |
| 510 | 20241209 | 105400 | 14390088400 | 189300 | 189000 | 189300 | 188800 | 359 |
| 511 | 20241209 | 105300 | 14322234200 | 189000 | 188900 | 189100 | 188900 | 248 |
| 512 | 20241209 | 105200 | 14275364900 | 189000 | 189400 | 189400 | 188900 | 168 |
| 513 | 20241209 | 105100 | 14243613400 | 189400 | 189300 | 189400 | 189100 | 202 |
| 514 | 20241209 | 105000 | 14205394100 | 189400 | 189200 | 189600 | 189200 | 205 |
| 515 | 20241209 | 104900 | 14166562300 | 189200 | 189000 | 189700 | 188900 | 450 |
| 516 | 20241209 | 104800 | 14081346500 | 188800 | 188700 | 189100 | 188700 | 302 |
| 517 | 20241209 | 104700 | 14024312800 | 188800 | 189000 | 189100 | 188700 | 292 |
| 518 | 20241209 | 104600 | 13969147000 | 189000 | 188800 | 189100 | 188800 | 252 |
| 519 | 20241209 | 104500 | 13921553200 | 188900 | 189000 | 189100 | 188800 | 333 |
| 520 | 20241209 | 104400 | 13858626600 | 189100 | 189000 | 189100 | 188900 | 288 |
| 521 | 20241209 | 104300 | 13804206400 | 189000 | 188700 | 189100 | 188700 | 663 |
| 522 | 20241209 | 104200 | 13679023800 | 188700 | 188900 | 188900 | 188700 | 957 |
| 523 | 20241209 | 104100 | 13498337500 | 189000 | 189100 | 189300 | 188900 | 572 |
| 524 | 20241209 | 104000 | 13390218600 | 189100 | 189100 | 189400 | 189000 | 355 |
| 525 | 20241209 | 103900 | 13323050100 | 188900 | 189200 | 189400 | 188900 | 529 |
| 526 | 20241209 | 103800 | 13223021700 | 189200 | 189300 | 189500 | 189100 | 575 |
| 527 | 20241209 | 103700 | 13114169800 | 189300 | 189200 | 189400 | 189000 | 411 |
| 528 | 20241209 | 103600 | 13036410400 | 189200 | 189100 | 189200 | 189000 | 742 |
| 529 | 20241209 | 103500 | 12896122400 | 189200 | 189400 | 189400 | 189200 | 363 |
| 530 | 20241209 | 103400 | 12827427800 | 189300 | 189000 | 190000 | 189000 | 1503 |
| 531 | 20241209 | 103300 | 12542854600 | 189000 | 188900 | 189100 | 188900 | 413 |
| 532 | 20241209 | 103200 | 12464812400 | 189000 | 188800 | 189100 | 188700 | 1130 |
| 533 | 20241209 | 103100 | 12251354300 | 188800 | 189200 | 189200 | 188800 | 1549 |
| 534 | 20241209 | 103000 | 11958523400 | 189200 | 189600 | 189900 | 189100 | 1644 |
| 535 | 20241209 | 102900 | 11647063000 | 189700 | 189800 | 189900 | 189700 | 906 |
| 536 | 20241209 | 102800 | 11475161200 | 189800 | 189800 | 189900 | 189600 | 393 |
| 537 | 20241209 | 102700 | 11400596400 | 189700 | 190300 | 190400 | 189700 | 767 |
| 538 | 20241209 | 102600 | 11254859100 | 190400 | 190600 | 190900 | 190300 | 374 |
| 539 | 20241209 | 102500 | 11183627300 | 190500 | 190900 | 191000 | 190400 | 381 |
| 540 | 20241209 | 102400 | 11110994100 | 190900 | 190200 | 190900 | 190200 | 427 |
| 541 | 20241209 | 102300 | 11029682400 | 190200 | 190100 | 190500 | 190000 | 480 |
| 542 | 20241209 | 102200 | 10938397700 | 190200 | 189800 | 190500 | 189800 | 684 |
| 543 | 20241209 | 102100 | 10808337200 | 189800 | 190200 | 190200 | 189600 | 1957 |
| 544 | 20241209 | 102000 | 10436487000 | 190300 | 190500 | 190500 | 190200 | 492 |
| 545 | 20241209 | 101900 | 10342837800 | 190600 | 190500 | 190600 | 190400 | 397 |
| 546 | 20241209 | 101800 | 10267235900 | 190400 | 190300 | 190700 | 190300 | 432 |
| 547 | 20241209 | 101700 | 10184955400 | 190700 | 190900 | 190900 | 190200 | 1319 |
| 548 | 20241209 | 101600 | 9933748900 | 190700 | 191000 | 191000 | 190700 | 481 |
| 549 | 20241209 | 101500 | 9841965100 | 191000 | 191200 | 191700 | 190800 | 500 |
| 550 | 20241209 | 101400 | 9746380800 | 191200 | 191400 | 191700 | 191100 | 292 |
| 551 | 20241209 | 101300 | 9690526900 | 191000 | 191200 | 191300 | 190600 | 1382 |
| 552 | 20241209 | 101200 | 9426644200 | 191200 | 191600 | 191600 | 191200 | 104 |
| 553 | 20241209 | 101100 | 9406740200 | 191600 | 191300 | 191600 | 191200 | 187 |
| 554 | 20241209 | 101000 | 9370956700 | 191300 | 191400 | 191600 | 191100 | 229 |
| 555 | 20241209 | 100900 | 9327164100 | 191500 | 190900 | 192100 | 190900 | 556 |
| 556 | 20241209 | 100800 | 9220659300 | 190800 | 191400 | 191400 | 190800 | 231 |
| 557 | 20241209 | 100700 | 9176539900 | 191300 | 191000 | 191300 | 190700 | 932 |
| 558 | 20241209 | 100600 | 8998609900 | 190900 | 191300 | 191500 | 190900 | 546 |
| 559 | 20241209 | 100500 | 8894282400 | 191300 | 190800 | 191400 | 190600 | 912 |
| 560 | 20241209 | 100400 | 8719986000 | 190800 | 191300 | 191300 | 190500 | 1473 |
| 561 | 20241209 | 100300 | 8438594900 | 191300 | 192200 | 192500 | 191300 | 1952 |
| 562 | 20241209 | 100200 | 8063935900 | 192300 | 192300 | 192900 | 192200 | 921 |
| 563 | 20241209 | 100100 | 7886813200 | 192300 | 192300 | 192300 | 192100 | 270 |
| 564 | 20241209 | 100000 | 7834923100 | 192300 | 192600 | 193000 | 192200 | 980 |
| 565 | 20241209 | 095900 | 7646280700 | 192600 | 193300 | 193300 | 192600 | 1812 |
| 566 | 20241209 | 095800 | 7296773900 | 193300 | 193200 | 193300 | 193200 | 289 |
| 567 | 20241209 | 095700 | 7240929100 | 193200 | 194000 | 194100 | 193200 | 560 |
| 568 | 20241209 | 095600 | 7132490500 | 194100 | 193700 | 194100 | 193600 | 190 |
| 569 | 20241209 | 095500 | 7095676700 | 193700 | 193600 | 193800 | 193500 | 145 |
| 570 | 20241209 | 095400 | 7067596800 | 193700 | 194000 | 194100 | 193700 | 143 |
| 571 | 20241209 | 095300 | 7039872300 | 194000 | 194300 | 194300 | 193900 | 209 |
| 572 | 20241209 | 095200 | 6999303300 | 194300 | 194400 | 194400 | 194300 | 202 |
| 573 | 20241209 | 095100 | 6960043900 | 194400 | 194300 | 194400 | 194300 | 299 |
| 574 | 20241209 | 095000 | 6901926900 | 194300 | 194200 | 194400 | 194200 | 210 |
| 575 | 20241209 | 094900 | 6861126100 | 194300 | 194200 | 194300 | 194200 | 64 |
| 576 | 20241209 | 094800 | 6848696300 | 194100 | 194500 | 194500 | 194100 | 197 |
| 577 | 20241209 | 094700 | 6810420400 | 194500 | 194000 | 194500 | 193500 | 149 |
| 578 | 20241209 | 094600 | 6781475400 | 193900 | 193100 | 193900 | 193100 | 298 |
| 579 | 20241209 | 094500 | 6723805700 | 193100 | 193000 | 193400 | 193000 | 336 |
| 580 | 20241209 | 094400 | 6658924400 | 193000 | 193500 | 193500 | 193000 | 1021 |
| 581 | 20241209 | 094300 | 6461653300 | 193400 | 193500 | 193500 | 193400 | 783 |
| 582 | 20241209 | 094200 | 6310177800 | 193500 | 194000 | 194400 | 193500 | 908 |
| 583 | 20241209 | 094100 | 6134124800 | 194000 | 194100 | 194100 | 194000 | 87 |
| 584 | 20241209 | 094000 | 6117245200 | 194100 | 194200 | 194600 | 194100 | 344 |
| 585 | 20241209 | 093900 | 6050348500 | 194100 | 194000 | 194500 | 194000 | 934 |
| 586 | 20241209 | 093800 | 5869109900 | 194200 | 194700 | 194700 | 194100 | 699 |
| 587 | 20241209 | 093700 | 5733295100 | 194600 | 194500 | 194800 | 194300 | 123 |
| 588 | 20241209 | 093600 | 5709359300 | 194400 | 194400 | 194800 | 194400 | 198 |
| 589 | 20241209 | 093500 | 5670857300 | 194400 | 194500 | 194500 | 194400 | 138 |
| 590 | 20241209 | 093400 | 5644018600 | 194500 | 194800 | 194800 | 194500 | 80 |
| 591 | 20241209 | 093300 | 5628439300 | 194800 | 194500 | 194800 | 194300 | 534 |
| 592 | 20241209 | 093200 | 5524578400 | 194900 | 194400 | 195100 | 194300 | 355 |
| 593 | 20241209 | 093100 | 5455480900 | 194300 | 194200 | 194300 | 194100 | 51 |
| 594 | 20241209 | 093000 | 5445573800 | 194100 | 194000 | 194500 | 194000 | 230 |
| 595 | 20241209 | 092900 | 5400903100 | 194000 | 193700 | 194500 | 193700 | 705 |
| 596 | 20241209 | 092800 | 5264092100 | 193600 | 193900 | 193900 | 193400 | 768 |
| 597 | 20241209 | 092700 | 5115437200 | 193900 | 193400 | 193900 | 193400 | 984 |
| 598 | 20241209 | 092600 | 4925028900 | 193500 | 194000 | 194000 | 193500 | 504 |
| 599 | 20241209 | 092500 | 4827397100 | 194000 | 194400 | 194400 | 193800 | 1129 |
| 600 | 20241209 | 092400 | 4608316900 | 194300 | 194800 | 195200 | 194300 | 600 |
| 601 | 20241209 | 092300 | 4491549900 | 194800 | 195700 | 195700 | 194500 | 459 |
| 602 | 20241209 | 092200 | 4402022500 | 195300 | 195600 | 195600 | 194900 | 836 |
| 603 | 20241209 | 092100 | 4238833700 | 195700 | 196100 | 196300 | 195700 | 486 |
| 604 | 20241209 | 092000 | 4143567700 | 196100 | 196500 | 196500 | 196100 | 345 |
| 605 | 20241209 | 091900 | 4075841600 | 196500 | 196400 | 196600 | 196300 | 278 |
| 606 | 20241209 | 091800 | 4021222700 | 196300 | 197000 | 197000 | 196300 | 209 |
| 607 | 20241209 | 091700 | 3980146500 | 197000 | 196700 | 197100 | 196500 | 145 |
| 608 | 20241209 | 091600 | 3951623000 | 196700 | 197000 | 197000 | 196400 | 167 |
| 609 | 20241209 | 091500 | 3918793000 | 197000 | 197000 | 197000 | 196500 | 334 |
| 610 | 20241209 | 091400 | 3853077200 | 197000 | 197600 | 197600 | 197000 | 329 |
| 611 | 20241209 | 091300 | 3788154400 | 197600 | 197400 | 197800 | 197200 | 294 |
| 612 | 20241209 | 091200 | 3730100000 | 197400 | 197700 | 198200 | 197300 | 280 |
| 613 | 20241209 | 091100 | 3674757600 | 197600 | 197000 | 197600 | 196700 | 371 |
| 614 | 20241209 | 091000 | 3601643600 | 197000 | 197200 | 197400 | 196700 | 551 |
| 615 | 20241209 | 090900 | 3493070300 | 197100 | 197700 | 197800 | 197100 | 569 |
| 616 | 20241209 | 090800 | 3380790900 | 197800 | 197700 | 198600 | 197400 | 834 |
| 617 | 20241209 | 090700 | 3215668000 | 197700 | 196900 | 197900 | 196900 | 736 |
| 618 | 20241209 | 090600 | 3070457200 | 196900 | 196000 | 196900 | 195700 | 1760 |
| 619 | 20241209 | 090500 | 2725316900 | 196000 | 196200 | 196400 | 195900 | 1129 |
| 620 | 20241209 | 090400 | 2503872500 | 196000 | 195900 | 196000 | 195500 | 1349 |
| 621 | 20241209 | 090300 | 2239733100 | 195600 | 194500 | 195800 | 194300 | 1504 |
| 622 | 20241209 | 090200 | 1946703800 | 194900 | 194600 | 195400 | 193000 | 2148 |
| 623 | 20241209 | 090100 | 1528677300 | 193700 | 196200 | 196300 | 193000 | 3642 |
| 624 | 20241209 | 090000 | 817312300 | 196400 | 197500 | 199000 | 196000 | 4120 |