30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 183200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 3 | 20241210 | 183100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20241210 | 183000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20241210 | 182900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20241210 | 182800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20241210 | 182700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20241210 | 182600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20241210 | 182500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20241210 | 182400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20241210 | 182300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20241210 | 182200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20241210 | 182100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20241210 | 182000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20241210 | 181900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20241210 | 181800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20241210 | 181700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20241210 | 181600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20241210 | 181500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20241210 | 181400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20241210 | 181300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20241210 | 181200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20241210 | 181100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20241210 | 181000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20241210 | 180900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20241210 | 180800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20241210 | 180700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20241210 | 180600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20241210 | 180500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20241210 | 180400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20241210 | 180300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20241210 | 180200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 33 | 20241210 | 180100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20241210 | 180000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20241210 | 175900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20241210 | 175800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20241210 | 175700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20241210 | 175600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20241210 | 175500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20241210 | 175400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20241210 | 175300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20241210 | 175200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20241210 | 175100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20241210 | 175000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20241210 | 174900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20241210 | 174800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20241210 | 174700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20241210 | 174600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20241210 | 174500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20241210 | 174400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20241210 | 174300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20241210 | 174200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20241210 | 174100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20241210 | 174000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20241210 | 173900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20241210 | 173800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20241210 | 173700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20241210 | 173600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20241210 | 173500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20241210 | 173400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20241210 | 173300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20241210 | 173200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 63 | 20241210 | 173100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20241210 | 173000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20241210 | 172900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20241210 | 172800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20241210 | 172700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20241210 | 172600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20241210 | 172500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20241210 | 172400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20241210 | 172300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20241210 | 172200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20241210 | 172100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20241210 | 172000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20241210 | 171900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20241210 | 171800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20241210 | 171700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20241210 | 171600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20241210 | 171500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20241210 | 171400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20241210 | 171300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20241210 | 171200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20241210 | 171100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20241210 | 171000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20241210 | 170900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20241210 | 170800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20241210 | 170700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20241210 | 170600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20241210 | 170500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20241210 | 170400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20241210 | 170300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20241210 | 170200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 93 | 20241210 | 170100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20241210 | 170000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20241210 | 165900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20241210 | 165800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20241210 | 165700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20241210 | 165600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20241210 | 165500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20241210 | 165400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20241210 | 165300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20241210 | 165200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20241210 | 165100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20241210 | 165000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20241210 | 164900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20241210 | 164800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20241210 | 164700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20241210 | 164600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20241210 | 164500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20241210 | 164400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20241210 | 164300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20241210 | 164200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20241210 | 164100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20241210 | 164000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20241210 | 163900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20241210 | 163800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20241210 | 163700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20241210 | 163600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20241210 | 163500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20241210 | 163400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20241210 | 163300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20241210 | 163200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 123 | 20241210 | 163100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20241210 | 163000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20241210 | 162900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20241210 | 162800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20241210 | 162700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20241210 | 162600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20241210 | 162500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20241210 | 162400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20241210 | 162300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20241210 | 162200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20241210 | 162100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20241210 | 162000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20241210 | 161900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20241210 | 161800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20241210 | 161700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20241210 | 161600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20241210 | 161500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20241210 | 161400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20241210 | 161300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20241210 | 161200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20241210 | 161100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20241210 | 161000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20241210 | 160900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20241210 | 160800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20241210 | 160700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20241210 | 160600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20241210 | 160500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20241210 | 160400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20241210 | 160300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20241210 | 160200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 153 | 20241210 | 160100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20241210 | 160000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20241210 | 155900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20241210 | 155800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20241210 | 155700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20241210 | 155600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20241210 | 155500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20241210 | 155400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20241210 | 155300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20241210 | 155200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20241210 | 155100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20241210 | 155000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20241210 | 154900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20241210 | 154800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20241210 | 154700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20241210 | 154600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20241210 | 154500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20241210 | 154400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20241210 | 154300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20241210 | 154200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20241210 | 154100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20241210 | 154000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20241210 | 153900 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20241210 | 153800 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20241210 | 153700 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20241210 | 153600 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20241210 | 153500 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20241210 | 153400 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20241210 | 153300 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20241210 | 153200 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 183 | 20241210 | 153100 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20241210 | 153000 | 7546844850 | 27550 | 27550 | 27550 | 27550 | 45685 |
| 185 | 20241210 | 152900 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20241210 | 152800 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20241210 | 152700 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20241210 | 152600 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20241210 | 152500 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20241210 | 152400 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20241210 | 152300 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20241210 | 152200 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20241210 | 152100 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20241210 | 152000 | 6288223100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20241210 | 151900 | 6288223100 | 27300 | 27300 | 27300 | 27250 | 240 |
| 196 | 20241210 | 151800 | 6281672500 | 27300 | 27300 | 27300 | 27250 | 551 |
| 197 | 20241210 | 151700 | 6266645450 | 27300 | 27250 | 27300 | 27250 | 246 |
| 198 | 20241210 | 151600 | 6259938750 | 27250 | 27300 | 27300 | 27250 | 682 |
| 199 | 20241210 | 151500 | 6241343300 | 27300 | 27300 | 27300 | 27200 | 1614 |
| 200 | 20241210 | 151400 | 6197403950 | 27300 | 27300 | 27300 | 27200 | 1744 |
| 201 | 20241210 | 151300 | 6149908950 | 27300 | 27250 | 27300 | 27200 | 303 |
| 202 | 20241210 | 151200 | 6141655050 | 27300 | 27300 | 27300 | 27200 | 298 |
| 203 | 20241210 | 151100 | 6133531200 | 27300 | 27250 | 27300 | 27200 | 45 |
| 204 | 20241210 | 151000 | 6132304850 | 27250 | 27300 | 27300 | 27200 | 982 |
| 205 | 20241210 | 150900 | 6105559550 | 27300 | 27250 | 27300 | 27250 | 1457 |
| 206 | 20241210 | 150800 | 6065831900 | 27300 | 27200 | 27300 | 27150 | 2649 |
| 207 | 20241210 | 150700 | 5993678500 | 27200 | 27200 | 27200 | 27150 | 240 |
| 208 | 20241210 | 150600 | 5987154800 | 27200 | 27150 | 27250 | 27150 | 872 |
| 209 | 20241210 | 150500 | 5963463000 | 27250 | 27250 | 27250 | 27250 | 0 |
| 210 | 20241210 | 150400 | 5963463000 | 27250 | 27250 | 27250 | 27150 | 320 |
| 211 | 20241210 | 150300 | 5954769350 | 27250 | 27200 | 27250 | 27150 | 1111 |
| 212 | 20241210 | 150200 | 5924571750 | 27200 | 27200 | 27200 | 27200 | 10 |
| 213 | 20241210 | 150100 | 5924299750 | 27200 | 27150 | 27200 | 27150 | 396 |
| 214 | 20241210 | 150000 | 5913546550 | 27200 | 27100 | 27200 | 27100 | 1784 |
| 215 | 20241210 | 145900 | 5865159000 | 27100 | 27150 | 27200 | 27100 | 1529 |
| 216 | 20241210 | 145800 | 5823655250 | 27200 | 27250 | 27250 | 27150 | 746 |
| 217 | 20241210 | 145700 | 5803389850 | 27250 | 27200 | 27250 | 27100 | 2220 |
| 218 | 20241210 | 145600 | 5743034500 | 27250 | 27200 | 27250 | 27100 | 1024 |
| 219 | 20241210 | 145500 | 5715186050 | 27250 | 27200 | 27250 | 27100 | 2653 |
| 220 | 20241210 | 145400 | 5643101400 | 27250 | 27200 | 27250 | 27200 | 254 |
| 221 | 20241210 | 145300 | 5636189800 | 27250 | 27200 | 27250 | 27150 | 349 |
| 222 | 20241210 | 145200 | 5626695450 | 27150 | 27150 | 27250 | 27150 | 381 |
| 223 | 20241210 | 145100 | 5616343000 | 27150 | 27200 | 27300 | 27150 | 1606 |
| 224 | 20241210 | 145000 | 5572599500 | 27250 | 27150 | 27250 | 27100 | 3025 |
| 225 | 20241210 | 144900 | 5490439150 | 27250 | 27250 | 27250 | 27150 | 916 |
| 226 | 20241210 | 144800 | 5465542450 | 27150 | 27200 | 27250 | 27100 | 2462 |
| 227 | 20241210 | 144700 | 5398628550 | 27150 | 27200 | 27250 | 27100 | 1726 |
| 228 | 20241210 | 144600 | 5351737800 | 27100 | 27200 | 27250 | 27100 | 245 |
| 229 | 20241210 | 144500 | 5345074250 | 27200 | 27250 | 27250 | 27100 | 773 |
| 230 | 20241210 | 144400 | 5324050500 | 27100 | 27150 | 27250 | 27100 | 521 |
| 231 | 20241210 | 144300 | 5309902300 | 27150 | 27150 | 27200 | 27150 | 197 |
| 232 | 20241210 | 144200 | 5304553100 | 27200 | 27150 | 27200 | 27100 | 583 |
| 233 | 20241210 | 144100 | 5288722500 | 27200 | 27150 | 27200 | 27150 | 333 |
| 234 | 20241210 | 144000 | 5279680500 | 27200 | 27300 | 27300 | 27100 | 1613 |
| 235 | 20241210 | 143900 | 5235778400 | 27250 | 27150 | 27300 | 27150 | 1182 |
| 236 | 20241210 | 143800 | 5203574700 | 27150 | 27150 | 27250 | 27100 | 272 |
| 237 | 20241210 | 143700 | 5196183250 | 27250 | 27200 | 27250 | 27150 | 200 |
| 238 | 20241210 | 143600 | 5190747900 | 27200 | 27200 | 27250 | 27150 | 495 |
| 239 | 20241210 | 143500 | 5177293200 | 27250 | 27200 | 27250 | 27150 | 348 |
| 240 | 20241210 | 143400 | 5167834450 | 27150 | 27150 | 27250 | 27150 | 637 |
| 241 | 20241210 | 143300 | 5150520950 | 27150 | 27150 | 27200 | 27150 | 199 |
| 242 | 20241210 | 143200 | 5145117650 | 27150 | 27150 | 27200 | 27150 | 343 |
| 243 | 20241210 | 143100 | 5135802550 | 27200 | 27200 | 27200 | 27150 | 287 |
| 244 | 20241210 | 143000 | 5128006800 | 27200 | 27150 | 27200 | 27150 | 233 |
| 245 | 20241210 | 142900 | 5121679550 | 27200 | 27150 | 27250 | 27150 | 401 |
| 246 | 20241210 | 142800 | 5110781750 | 27250 | 27250 | 27250 | 27150 | 286 |
| 247 | 20241210 | 142700 | 5103002350 | 27150 | 27200 | 27250 | 27150 | 233 |
| 248 | 20241210 | 142600 | 5096669800 | 27200 | 27150 | 27250 | 27150 | 520 |
| 249 | 20241210 | 142500 | 5082542450 | 27200 | 27250 | 27250 | 27100 | 363 |
| 250 | 20241210 | 142400 | 5072680300 | 27150 | 27150 | 27250 | 27150 | 517 |
| 251 | 20241210 | 142300 | 5058635100 | 27200 | 27250 | 27250 | 27150 | 218 |
| 252 | 20241210 | 142200 | 5052710400 | 27150 | 27250 | 27250 | 27150 | 871 |
| 253 | 20241210 | 142100 | 5029018550 | 27250 | 27200 | 27250 | 27100 | 507 |
| 254 | 20241210 | 142000 | 5015246500 | 27200 | 27150 | 27250 | 27100 | 277 |
| 255 | 20241210 | 141900 | 5007723500 | 27150 | 27150 | 27250 | 27100 | 242 |
| 256 | 20241210 | 141800 | 5001148300 | 27200 | 27200 | 27200 | 27150 | 219 |
| 257 | 20241210 | 141700 | 4995197800 | 27200 | 27200 | 27250 | 27200 | 440 |
| 258 | 20241210 | 141600 | 4983225600 | 27150 | 27200 | 27200 | 27150 | 347 |
| 259 | 20241210 | 141500 | 4973792300 | 27200 | 27200 | 27250 | 27200 | 329 |
| 260 | 20241210 | 141400 | 4964842600 | 27250 | 27250 | 27250 | 27200 | 467 |
| 261 | 20241210 | 141300 | 4952132400 | 27200 | 27200 | 27200 | 27100 | 865 |
| 262 | 20241210 | 141200 | 4928623200 | 27200 | 27150 | 27200 | 27100 | 351 |
| 263 | 20241210 | 141100 | 4919099750 | 27200 | 27150 | 27200 | 27100 | 386 |
| 264 | 20241210 | 141000 | 4908618550 | 27150 | 27150 | 27200 | 27150 | 281 |
| 265 | 20241210 | 140900 | 4900988950 | 27200 | 27100 | 27200 | 27100 | 214 |
| 266 | 20241210 | 140800 | 4895182900 | 27200 | 27150 | 27200 | 27100 | 593 |
| 267 | 20241210 | 140700 | 4879080900 | 27200 | 27150 | 27200 | 27100 | 241 |
| 268 | 20241210 | 140600 | 4872539100 | 27200 | 27100 | 27200 | 27100 | 216 |
| 269 | 20241210 | 140500 | 4866680900 | 27200 | 27150 | 27200 | 27100 | 253 |
| 270 | 20241210 | 140400 | 4859817150 | 27100 | 27200 | 27200 | 27100 | 314 |
| 271 | 20241210 | 140300 | 4851288050 | 27250 | 27200 | 27250 | 27150 | 318 |
| 272 | 20241210 | 140200 | 4842640350 | 27250 | 27200 | 27250 | 27150 | 337 |
| 273 | 20241210 | 140100 | 4833484050 | 27250 | 27150 | 27250 | 27150 | 235 |
| 274 | 20241210 | 140000 | 4827096900 | 27250 | 27150 | 27250 | 27100 | 695 |
| 275 | 20241210 | 135900 | 4808207600 | 27200 | 27200 | 27250 | 27100 | 350 |
| 276 | 20241210 | 135800 | 4798709150 | 27150 | 27150 | 27200 | 27150 | 201 |
| 277 | 20241210 | 135700 | 4793251150 | 27200 | 27250 | 27250 | 27150 | 319 |
| 278 | 20241210 | 135600 | 4784580950 | 27200 | 27200 | 27250 | 27150 | 183 |
| 279 | 20241210 | 135500 | 4779602800 | 27150 | 27250 | 27250 | 27150 | 342 |
| 280 | 20241210 | 135400 | 4770299550 | 27250 | 27200 | 27300 | 27200 | 449 |
| 281 | 20241210 | 135300 | 4758069700 | 27200 | 27150 | 27250 | 27150 | 188 |
| 282 | 20241210 | 135200 | 4752955450 | 27150 | 27250 | 27300 | 27150 | 1609 |
| 283 | 20241210 | 135100 | 4709127700 | 27250 | 27200 | 27250 | 27150 | 339 |
| 284 | 20241210 | 135000 | 4699910450 | 27250 | 27200 | 27250 | 27150 | 302 |
| 285 | 20241210 | 134900 | 4691696450 | 27200 | 27250 | 27250 | 27200 | 251 |
| 286 | 20241210 | 134800 | 4684868700 | 27250 | 27150 | 27250 | 27150 | 421 |
| 287 | 20241210 | 134700 | 4673422100 | 27150 | 27250 | 27250 | 27150 | 411 |
| 288 | 20241210 | 134600 | 4662243700 | 27200 | 27200 | 27250 | 27150 | 214 |
| 289 | 20241210 | 134500 | 4656426800 | 27250 | 27200 | 27250 | 27150 | 212 |
| 290 | 20241210 | 134400 | 4650661650 | 27200 | 27200 | 27250 | 27150 | 595 |
| 291 | 20241210 | 134300 | 4634491900 | 27200 | 27150 | 27250 | 27150 | 332 |
| 292 | 20241210 | 134200 | 4625461550 | 27200 | 27200 | 27250 | 27150 | 2039 |
| 293 | 20241210 | 134100 | 4570007750 | 27200 | 27200 | 27250 | 27150 | 389 |
| 294 | 20241210 | 134000 | 4559434300 | 27250 | 27200 | 27250 | 27150 | 664 |
| 295 | 20241210 | 133900 | 4541358550 | 27150 | 27250 | 27250 | 27150 | 237 |
| 296 | 20241210 | 133800 | 4534911700 | 27200 | 27200 | 27250 | 27150 | 417 |
| 297 | 20241210 | 133700 | 4523569100 | 27200 | 27250 | 27250 | 27200 | 196 |
| 298 | 20241210 | 133600 | 4518237450 | 27200 | 27200 | 27300 | 27200 | 757 |
| 299 | 20241210 | 133500 | 4497603350 | 27200 | 27150 | 27300 | 27150 | 723 |
| 300 | 20241210 | 133400 | 4477933200 | 27250 | 27200 | 27250 | 27150 | 218 |
| 301 | 20241210 | 133300 | 4472001800 | 27200 | 27200 | 27250 | 27150 | 566 |
| 302 | 20241210 | 133200 | 4456617100 | 27200 | 27150 | 27200 | 27150 | 243 |
| 303 | 20241210 | 133100 | 4450018850 | 27150 | 27150 | 27200 | 27150 | 276 |
| 304 | 20241210 | 133000 | 4442524650 | 27200 | 27150 | 27250 | 27150 | 267 |
| 305 | 20241210 | 132900 | 4435265100 | 27250 | 27200 | 27250 | 27150 | 1774 |
| 306 | 20241210 | 132800 | 4387031050 | 27150 | 27200 | 27200 | 27150 | 227 |
| 307 | 20241210 | 132700 | 4380866550 | 27200 | 27200 | 27200 | 27150 | 792 |
| 308 | 20241210 | 132600 | 4359336000 | 27250 | 27200 | 27250 | 27200 | 252 |
| 309 | 20241210 | 132500 | 4352478750 | 27200 | 27200 | 27250 | 27150 | 312 |
| 310 | 20241210 | 132400 | 4343992850 | 27200 | 27250 | 27250 | 27150 | 261 |
| 311 | 20241210 | 132300 | 4336895450 | 27150 | 27250 | 27250 | 27150 | 224 |
| 312 | 20241210 | 132200 | 4330808350 | 27250 | 27200 | 27250 | 27150 | 429 |
| 313 | 20241210 | 132100 | 4319145700 | 27200 | 27250 | 27250 | 27200 | 354 |
| 314 | 20241210 | 132000 | 4309514000 | 27200 | 27200 | 27250 | 27200 | 329 |
| 315 | 20241210 | 131900 | 4300564950 | 27250 | 27200 | 27250 | 27200 | 231 |
| 316 | 20241210 | 131800 | 4294281300 | 27200 | 27200 | 27250 | 27200 | 314 |
| 317 | 20241210 | 131700 | 4285739550 | 27250 | 27250 | 27250 | 27200 | 305 |
| 318 | 20241210 | 131600 | 4277439500 | 27250 | 27250 | 27250 | 27200 | 271 |
| 319 | 20241210 | 131500 | 4270065000 | 27250 | 27200 | 27300 | 27200 | 243 |
| 320 | 20241210 | 131400 | 4263454000 | 27250 | 27300 | 27300 | 27200 | 293 |
| 321 | 20241210 | 131300 | 4255482750 | 27200 | 27300 | 27300 | 27200 | 1188 |
| 322 | 20241210 | 131200 | 4223118200 | 27300 | 27250 | 27300 | 27200 | 442 |
| 323 | 20241210 | 131100 | 4211072450 | 27250 | 27250 | 27300 | 27200 | 384 |
| 324 | 20241210 | 131000 | 4200606200 | 27250 | 27250 | 27300 | 27250 | 425 |
| 325 | 20241210 | 130900 | 4189023250 | 27300 | 27300 | 27300 | 27250 | 12 |
| 326 | 20241210 | 130800 | 4188696150 | 27300 | 27250 | 27350 | 27200 | 1906 |
| 327 | 20241210 | 130700 | 4136769300 | 27250 | 27300 | 27350 | 27250 | 349 |
| 328 | 20241210 | 130600 | 4127246300 | 27350 | 27350 | 27350 | 27250 | 319 |
| 329 | 20241210 | 130500 | 4118534750 | 27350 | 27300 | 27350 | 27250 | 152 |
| 330 | 20241210 | 130400 | 4114385150 | 27350 | 27300 | 27350 | 27250 | 151 |
| 331 | 20241210 | 130300 | 4110263650 | 27350 | 27350 | 27350 | 27300 | 731 |
| 332 | 20241210 | 130200 | 4090304300 | 27350 | 27300 | 27350 | 27300 | 31 |
| 333 | 20241210 | 130100 | 4089457950 | 27350 | 27300 | 27350 | 27300 | 64 |
| 334 | 20241210 | 130000 | 4087709850 | 27300 | 27300 | 27300 | 27300 | 55 |
| 335 | 20241210 | 125900 | 4086208350 | 27300 | 27300 | 27300 | 27300 | 38 |
| 336 | 20241210 | 125800 | 4085170950 | 27300 | 27350 | 27350 | 27300 | 106 |
| 337 | 20241210 | 125700 | 4082277100 | 27350 | 27350 | 27350 | 27300 | 133 |
| 338 | 20241210 | 125600 | 4078640500 | 27300 | 27300 | 27350 | 27300 | 426 |
| 339 | 20241210 | 125500 | 4066995650 | 27350 | 27300 | 27350 | 27300 | 54 |
| 340 | 20241210 | 125400 | 4065520700 | 27350 | 27350 | 27350 | 27300 | 103 |
| 341 | 20241210 | 125300 | 4062705200 | 27300 | 27350 | 27350 | 27300 | 87 |
| 342 | 20241210 | 125200 | 4060329800 | 27300 | 27300 | 27350 | 27300 | 74 |
| 343 | 20241210 | 125100 | 4058309350 | 27350 | 27300 | 27350 | 27300 | 113 |
| 344 | 20241210 | 125000 | 4055223600 | 27300 | 27300 | 27350 | 27300 | 58 |
| 345 | 20241210 | 124900 | 4053639950 | 27350 | 27350 | 27350 | 27300 | 33 |
| 346 | 20241210 | 124800 | 4052738900 | 27350 | 27300 | 27350 | 27300 | 4 |
| 347 | 20241210 | 124700 | 4052629550 | 27300 | 27350 | 27350 | 27300 | 46 |
| 348 | 20241210 | 124600 | 4051373700 | 27350 | 27300 | 27350 | 27250 | 740 |
| 349 | 20241210 | 124500 | 4031197750 | 27250 | 27250 | 27250 | 27250 | 0 |
| 350 | 20241210 | 124400 | 4031197750 | 27250 | 27300 | 27350 | 27250 | 254 |
| 351 | 20241210 | 124300 | 4024265700 | 27350 | 27300 | 27350 | 27250 | 183 |
| 352 | 20241210 | 124200 | 4019270250 | 27300 | 27350 | 27350 | 27250 | 112 |
| 353 | 20241210 | 124100 | 4016214450 | 27350 | 27300 | 27350 | 27250 | 181 |
| 354 | 20241210 | 124000 | 4011275050 | 27300 | 27300 | 27350 | 27300 | 871 |
| 355 | 20241210 | 123900 | 3987494600 | 27300 | 27350 | 27350 | 27300 | 19 |
| 356 | 20241210 | 123800 | 3986975500 | 27350 | 27350 | 27350 | 27300 | 60 |
| 357 | 20241210 | 123700 | 3985337150 | 27350 | 27300 | 27350 | 27300 | 51 |
| 358 | 20241210 | 123600 | 3983943800 | 27350 | 27300 | 27350 | 27300 | 127 |
| 359 | 20241210 | 123500 | 3980476600 | 27300 | 27350 | 27350 | 27300 | 33 |
| 360 | 20241210 | 123400 | 3979575600 | 27350 | 27350 | 27350 | 27350 | 61 |
| 361 | 20241210 | 123300 | 3977907250 | 27250 | 27300 | 27350 | 27250 | 1046 |
| 362 | 20241210 | 123200 | 3949350900 | 27250 | 27250 | 27300 | 27250 | 42 |
| 363 | 20241210 | 123100 | 3948206350 | 27300 | 27250 | 27300 | 27250 | 57 |
| 364 | 20241210 | 123000 | 3946651800 | 27300 | 27300 | 27300 | 27250 | 133 |
| 365 | 20241210 | 122900 | 3943022500 | 27300 | 27250 | 27300 | 27250 | 27 |
| 366 | 20241210 | 122800 | 3942285550 | 27250 | 27300 | 27300 | 27250 | 307 |
| 367 | 20241210 | 122700 | 3933911750 | 27300 | 27300 | 27300 | 27300 | 11 |
| 368 | 20241210 | 122600 | 3933611450 | 27300 | 27300 | 27300 | 27250 | 129 |
| 369 | 20241210 | 122500 | 3930091150 | 27300 | 27250 | 27300 | 27250 | 305 |
| 370 | 20241210 | 122400 | 3921772200 | 27300 | 27250 | 27300 | 27250 | 667 |
| 371 | 20241210 | 122300 | 3903568550 | 27300 | 27300 | 27300 | 27250 | 306 |
| 372 | 20241210 | 122200 | 3895227750 | 27300 | 27250 | 27300 | 27250 | 22 |
| 373 | 20241210 | 122100 | 3894628150 | 27250 | 27300 | 27350 | 27250 | 494 |
| 374 | 20241210 | 122000 | 3881139400 | 27250 | 27300 | 27300 | 27250 | 436 |
| 375 | 20241210 | 121900 | 3869244500 | 27300 | 27350 | 27350 | 27300 | 36 |
| 376 | 20241210 | 121800 | 3868261600 | 27300 | 27300 | 27350 | 27300 | 178 |
| 377 | 20241210 | 121700 | 3863400200 | 27300 | 27350 | 27350 | 27300 | 60 |
| 378 | 20241210 | 121600 | 3861762150 | 27350 | 27350 | 27350 | 27350 | 4 |
| 379 | 20241210 | 121500 | 3861652750 | 27350 | 27300 | 27350 | 27250 | 679 |
| 380 | 20241210 | 121400 | 3843116850 | 27300 | 27250 | 27300 | 27250 | 157 |
| 381 | 20241210 | 121300 | 3838837800 | 27300 | 27250 | 27300 | 27250 | 112 |
| 382 | 20241210 | 121200 | 3835783850 | 27250 | 27300 | 27350 | 27250 | 740 |
| 383 | 20241210 | 121100 | 3815589850 | 27300 | 27300 | 27350 | 27300 | 72 |
| 384 | 20241210 | 121000 | 3813623300 | 27300 | 27300 | 27350 | 27300 | 318 |
| 385 | 20241210 | 120900 | 3804941850 | 27300 | 27350 | 27350 | 27300 | 856 |
| 386 | 20241210 | 120800 | 3781554950 | 27350 | 27450 | 27450 | 27350 | 343 |
| 387 | 20241210 | 120700 | 3772162350 | 27400 | 27450 | 27450 | 27400 | 29 |
| 388 | 20241210 | 120600 | 3771366800 | 27400 | 27400 | 27400 | 27400 | 11 |
| 389 | 20241210 | 120500 | 3771065400 | 27450 | 27500 | 27500 | 27350 | 1325 |
| 390 | 20241210 | 120400 | 3734758550 | 27500 | 27450 | 27500 | 27450 | 67 |
| 391 | 20241210 | 120300 | 3732918500 | 27450 | 27500 | 27500 | 27450 | 407 |
| 392 | 20241210 | 120200 | 3721730100 | 27500 | 27550 | 27550 | 27500 | 85 |
| 393 | 20241210 | 120100 | 3719389850 | 27550 | 27550 | 27550 | 27500 | 245 |
| 394 | 20241210 | 120000 | 3712640700 | 27500 | 27500 | 27500 | 27450 | 1436 |
| 395 | 20241210 | 115900 | 3673215900 | 27500 | 27500 | 27500 | 27500 | 66 |
| 396 | 20241210 | 115800 | 3671400900 | 27450 | 27400 | 27500 | 27400 | 552 |
| 397 | 20241210 | 115700 | 3656244500 | 27450 | 27450 | 27450 | 27450 | 1 |
| 398 | 20241210 | 115600 | 3656217050 | 27450 | 27450 | 27450 | 27400 | 320 |
| 399 | 20241210 | 115500 | 3647435750 | 27400 | 27400 | 27450 | 27400 | 55 |
| 400 | 20241210 | 115400 | 3645928550 | 27400 | 27450 | 27450 | 27400 | 506 |
| 401 | 20241210 | 115300 | 3632046700 | 27450 | 27450 | 27500 | 27450 | 205 |
| 402 | 20241210 | 115200 | 3626419300 | 27500 | 27450 | 27500 | 27450 | 112 |
| 403 | 20241210 | 115100 | 3623344050 | 27500 | 27450 | 27500 | 27450 | 7 |
| 404 | 20241210 | 115000 | 3623151750 | 27450 | 27450 | 27500 | 27450 | 160 |
| 405 | 20241210 | 114900 | 3618758700 | 27500 | 27450 | 27500 | 27450 | 1273 |
| 406 | 20241210 | 114800 | 3583803500 | 27500 | 27500 | 27500 | 27450 | 7 |
| 407 | 20241210 | 114700 | 3583611250 | 27500 | 27500 | 27500 | 27450 | 43 |
| 408 | 20241210 | 114600 | 3582429250 | 27500 | 27450 | 27500 | 27450 | 39 |
| 409 | 20241210 | 114500 | 3581357900 | 27500 | 27500 | 27500 | 27450 | 56 |
| 410 | 20241210 | 114400 | 3579820400 | 27500 | 27500 | 27550 | 27450 | 153 |
| 411 | 20241210 | 114300 | 3575614450 | 27500 | 27500 | 27550 | 27500 | 95 |
| 412 | 20241210 | 114200 | 3573001900 | 27500 | 27500 | 27550 | 27500 | 173 |
| 413 | 20241210 | 114100 | 3568243400 | 27500 | 27550 | 27550 | 27500 | 43 |
| 414 | 20241210 | 114000 | 3567060800 | 27550 | 27500 | 27550 | 27500 | 33 |
| 415 | 20241210 | 113900 | 3566153150 | 27500 | 27500 | 27550 | 27500 | 27 |
| 416 | 20241210 | 113800 | 3565410550 | 27500 | 27550 | 27550 | 27500 | 21 |
| 417 | 20241210 | 113700 | 3564832100 | 27550 | 27550 | 27600 | 27550 | 123 |
| 418 | 20241210 | 113600 | 3561443400 | 27550 | 27550 | 27550 | 27550 | 100 |
| 419 | 20241210 | 113500 | 3558688400 | 27550 | 27500 | 27550 | 27500 | 56 |
| 420 | 20241210 | 113400 | 3557148200 | 27500 | 27500 | 27600 | 27500 | 370 |
| 421 | 20241210 | 113300 | 3546968750 | 27550 | 27550 | 27600 | 27500 | 187 |
| 422 | 20241210 | 113200 | 3541819600 | 27550 | 27550 | 27600 | 27550 | 189 |
| 423 | 20241210 | 113100 | 3536612550 | 27550 | 27550 | 27600 | 27550 | 40 |
| 424 | 20241210 | 113000 | 3535509600 | 27550 | 27600 | 27600 | 27550 | 424 |
| 425 | 20241210 | 112900 | 3523825000 | 27600 | 27600 | 27650 | 27550 | 1161 |
| 426 | 20241210 | 112800 | 3491778500 | 27600 | 27650 | 27650 | 27600 | 212 |
| 427 | 20241210 | 112700 | 3485916800 | 27650 | 27650 | 27650 | 27650 | 69 |
| 428 | 20241210 | 112600 | 3484008950 | 27650 | 27650 | 27650 | 27600 | 135 |
| 429 | 20241210 | 112500 | 3480277200 | 27600 | 27600 | 27650 | 27600 | 34 |
| 430 | 20241210 | 112400 | 3479338750 | 27650 | 27700 | 27700 | 27650 | 79 |
| 431 | 20241210 | 112300 | 3477153450 | 27700 | 27700 | 27750 | 27700 | 190 |
| 432 | 20241210 | 112200 | 3471890400 | 27700 | 27700 | 27750 | 27650 | 1593 |
| 433 | 20241210 | 112100 | 3427811800 | 27750 | 27750 | 27750 | 27700 | 554 |
| 434 | 20241210 | 112000 | 3412438600 | 27750 | 27750 | 27750 | 27700 | 142 |
| 435 | 20241210 | 111900 | 3408500150 | 27750 | 27700 | 27750 | 27700 | 267 |
| 436 | 20241210 | 111800 | 3401102200 | 27700 | 27650 | 27800 | 27650 | 351 |
| 437 | 20241210 | 111700 | 3391392000 | 27750 | 27800 | 27800 | 27650 | 3013 |
| 438 | 20241210 | 111600 | 3308017750 | 27800 | 27700 | 27800 | 27700 | 28 |
| 439 | 20241210 | 111500 | 3307240450 | 27800 | 27700 | 27800 | 27700 | 2088 |
| 440 | 20241210 | 111400 | 3249358550 | 27850 | 27800 | 27850 | 27750 | 2733 |
| 441 | 20241210 | 111300 | 3173455400 | 27800 | 27750 | 27800 | 27750 | 2283 |
| 442 | 20241210 | 111200 | 3110040450 | 27750 | 27750 | 27800 | 27700 | 260 |
| 443 | 20241210 | 111100 | 3102818600 | 27750 | 27700 | 27800 | 27700 | 2143 |
| 444 | 20241210 | 111000 | 3043414550 | 27700 | 27750 | 27800 | 27700 | 557 |
| 445 | 20241210 | 110900 | 3027948950 | 27750 | 27750 | 27750 | 27700 | 817 |
| 446 | 20241210 | 110800 | 3005314550 | 27750 | 27750 | 27750 | 27750 | 307 |
| 447 | 20241210 | 110700 | 2996795300 | 27750 | 27800 | 27800 | 27750 | 205 |
| 448 | 20241210 | 110600 | 2991105950 | 27800 | 27800 | 27850 | 27800 | 1001 |
| 449 | 20241210 | 110500 | 2963261750 | 27800 | 27850 | 27850 | 27800 | 391 |
| 450 | 20241210 | 110400 | 2952391750 | 27850 | 27850 | 27900 | 27800 | 3228 |
| 451 | 20241210 | 110300 | 2862468950 | 27850 | 27700 | 27900 | 27700 | 5455 |
| 452 | 20241210 | 110200 | 2710792400 | 27700 | 27700 | 27750 | 27600 | 5551 |
| 453 | 20241210 | 110100 | 2557149650 | 27700 | 27750 | 27800 | 27700 | 1632 |
| 454 | 20241210 | 110000 | 2511893500 | 27700 | 27650 | 27750 | 27600 | 4422 |
| 455 | 20241210 | 105900 | 2389414000 | 27650 | 27550 | 27650 | 27550 | 462 |
| 456 | 20241210 | 105800 | 2376643450 | 27650 | 27550 | 27650 | 27500 | 2735 |
| 457 | 20241210 | 105700 | 2301234400 | 27550 | 27550 | 27600 | 27550 | 1746 |
| 458 | 20241210 | 105600 | 2253121250 | 27600 | 27600 | 27650 | 27550 | 433 |
| 459 | 20241210 | 105500 | 2241158950 | 27600 | 27400 | 27600 | 27400 | 8691 |
| 460 | 20241210 | 105400 | 2002151850 | 27350 | 27350 | 27400 | 27300 | 1795 |
| 461 | 20241210 | 105300 | 1953060400 | 27350 | 27300 | 27350 | 27300 | 458 |
| 462 | 20241210 | 105200 | 1940546150 | 27300 | 27300 | 27350 | 27250 | 636 |
| 463 | 20241210 | 105100 | 1923181400 | 27300 | 27300 | 27350 | 27300 | 804 |
| 464 | 20241210 | 105000 | 1901231400 | 27350 | 27300 | 27350 | 27250 | 1005 |
| 465 | 20241210 | 104900 | 1873790750 | 27250 | 27250 | 27250 | 27250 | 49 |
| 466 | 20241210 | 104800 | 1872455500 | 27250 | 27300 | 27300 | 27250 | 199 |
| 467 | 20241210 | 104700 | 1867029400 | 27250 | 27250 | 27300 | 27250 | 45 |
| 468 | 20241210 | 104600 | 1865801250 | 27300 | 27300 | 27300 | 27250 | 23 |
| 469 | 20241210 | 104500 | 1865173400 | 27250 | 27300 | 27300 | 27250 | 330 |
| 470 | 20241210 | 104400 | 1856167150 | 27250 | 27250 | 27300 | 27250 | 55 |
| 471 | 20241210 | 104300 | 1854667600 | 27250 | 27300 | 27350 | 27250 | 1865 |
| 472 | 20241210 | 104200 | 1803748750 | 27250 | 27300 | 27300 | 27250 | 551 |
| 473 | 20241210 | 104100 | 1788733200 | 27300 | 27250 | 27350 | 27250 | 1093 |
| 474 | 20241210 | 104000 | 1758897350 | 27300 | 27250 | 27350 | 27250 | 1962 |
| 475 | 20241210 | 103900 | 1705334450 | 27250 | 27300 | 27300 | 27250 | 55 |
| 476 | 20241210 | 103800 | 1703833100 | 27250 | 27250 | 27300 | 27250 | 631 |
| 477 | 20241210 | 103700 | 1686629450 | 27250 | 27250 | 27250 | 27250 | 52 |
| 478 | 20241210 | 103600 | 1685212450 | 27150 | 27200 | 27300 | 27150 | 288 |
| 479 | 20241210 | 103500 | 1677367250 | 27200 | 27200 | 27200 | 27200 | 140 |
| 480 | 20241210 | 103400 | 1673559250 | 27200 | 27150 | 27250 | 27150 | 543 |
| 481 | 20241210 | 103300 | 1658783700 | 27150 | 27150 | 27200 | 27100 | 463 |
| 482 | 20241210 | 103200 | 1646211150 | 27200 | 27150 | 27200 | 27150 | 875 |
| 483 | 20241210 | 103100 | 1622451250 | 27150 | 27200 | 27200 | 27150 | 718 |
| 484 | 20241210 | 103000 | 1602921900 | 27200 | 27200 | 27250 | 27200 | 203 |
| 485 | 20241210 | 102900 | 1597392950 | 27200 | 27150 | 27250 | 27150 | 505 |
| 486 | 20241210 | 102800 | 1583647700 | 27200 | 27150 | 27250 | 27150 | 3959 |
| 487 | 20241210 | 102700 | 1475996500 | 27150 | 27100 | 27200 | 27050 | 2867 |
| 488 | 20241210 | 102600 | 1398189800 | 27100 | 27000 | 27150 | 27000 | 3309 |
| 489 | 20241210 | 102500 | 1308466800 | 27050 | 26950 | 27050 | 26950 | 1100 |
| 490 | 20241210 | 102400 | 1278765350 | 26900 | 26950 | 27000 | 26900 | 1147 |
| 491 | 20241210 | 102300 | 1247851650 | 26900 | 26900 | 26950 | 26900 | 279 |
| 492 | 20241210 | 102200 | 1240345700 | 26900 | 26900 | 26950 | 26900 | 331 |
| 493 | 20241210 | 102100 | 1231440050 | 26900 | 26900 | 26950 | 26900 | 151 |
| 494 | 20241210 | 102000 | 1227378100 | 26950 | 26900 | 26950 | 26900 | 734 |
| 495 | 20241210 | 101900 | 1207627750 | 26900 | 26950 | 26950 | 26900 | 756 |
| 496 | 20241210 | 101800 | 1187259900 | 26950 | 26950 | 26950 | 26950 | 2 |
| 497 | 20241210 | 101700 | 1187206000 | 26900 | 26950 | 26950 | 26900 | 176 |
| 498 | 20241210 | 101600 | 1182468350 | 26900 | 26900 | 26900 | 26900 | 12 |
| 499 | 20241210 | 101500 | 1182145550 | 26900 | 26950 | 26950 | 26900 | 3 |
| 500 | 20241210 | 101400 | 1182064800 | 26900 | 26850 | 26900 | 26850 | 488 |
| 501 | 20241210 | 101300 | 1168944300 | 26850 | 26850 | 26850 | 26850 | 94 |
| 502 | 20241210 | 101200 | 1166420400 | 26850 | 26850 | 26900 | 26850 | 98 |
| 503 | 20241210 | 101100 | 1163788350 | 26900 | 26900 | 26900 | 26850 | 257 |
| 504 | 20241210 | 101000 | 1156887150 | 26900 | 26900 | 26900 | 26850 | 120 |
| 505 | 20241210 | 100900 | 1153660150 | 26900 | 26850 | 26900 | 26850 | 405 |
| 506 | 20241210 | 100800 | 1142765950 | 26850 | 26900 | 26900 | 26850 | 32 |
| 507 | 20241210 | 100700 | 1141906650 | 26900 | 26900 | 26900 | 26850 | 121 |
| 508 | 20241210 | 100600 | 1138653250 | 26900 | 26850 | 26900 | 26850 | 27 |
| 509 | 20241210 | 100500 | 1137927050 | 26900 | 26800 | 26900 | 26750 | 436 |
| 510 | 20241210 | 100400 | 1126236800 | 26800 | 26900 | 26900 | 26750 | 1903 |
| 511 | 20241210 | 100300 | 1075127550 | 26900 | 26900 | 26900 | 26900 | 44 |
| 512 | 20241210 | 100200 | 1073943950 | 26900 | 26800 | 26900 | 26800 | 1893 |
| 513 | 20241210 | 100100 | 1023175450 | 26800 | 26800 | 26800 | 26750 | 247 |
| 514 | 20241210 | 100000 | 1016560650 | 26800 | 26800 | 26800 | 26750 | 331 |
| 515 | 20241210 | 095900 | 1007691400 | 26800 | 26800 | 26800 | 26750 | 124 |
| 516 | 20241210 | 095800 | 1004369250 | 26750 | 26650 | 26800 | 26650 | 1192 |
| 517 | 20241210 | 095700 | 972482350 | 26700 | 26700 | 26750 | 26700 | 479 |
| 518 | 20241210 | 095600 | 959692800 | 26700 | 26700 | 26750 | 26700 | 83 |
| 519 | 20241210 | 095500 | 957476400 | 26750 | 26750 | 26750 | 26700 | 74 |
| 520 | 20241210 | 095400 | 955499100 | 26750 | 26750 | 26750 | 26700 | 18 |
| 521 | 20241210 | 095300 | 955017950 | 26700 | 26750 | 26750 | 26700 | 75 |
| 522 | 20241210 | 095200 | 953013700 | 26750 | 26750 | 26750 | 26700 | 91 |
| 523 | 20241210 | 095100 | 950582150 | 26750 | 26750 | 26750 | 26750 | 13 |
| 524 | 20241210 | 095000 | 950234400 | 26700 | 26750 | 26750 | 26700 | 135 |
| 525 | 20241210 | 094900 | 946624650 | 26700 | 26750 | 26750 | 26700 | 107 |
| 526 | 20241210 | 094800 | 943766450 | 26750 | 26750 | 26750 | 26700 | 31 |
| 527 | 20241210 | 094700 | 942938250 | 26750 | 26750 | 26750 | 26750 | 119 |
| 528 | 20241210 | 094600 | 939755000 | 26750 | 26700 | 26750 | 26700 | 317 |
| 529 | 20241210 | 094500 | 931275350 | 26750 | 26750 | 26800 | 26700 | 479 |
| 530 | 20241210 | 094400 | 918462200 | 26750 | 26750 | 26800 | 26750 | 970 |
| 531 | 20241210 | 094300 | 892514450 | 26750 | 26750 | 26750 | 26700 | 43 |
| 532 | 20241210 | 094200 | 891365700 | 26700 | 26750 | 26750 | 26700 | 24 |
| 533 | 20241210 | 094100 | 890724400 | 26700 | 26750 | 26750 | 26700 | 119 |
| 534 | 20241210 | 094000 | 887544700 | 26750 | 26700 | 26750 | 26700 | 65 |
| 535 | 20241210 | 093900 | 885808700 | 26750 | 26700 | 26750 | 26700 | 1339 |
| 536 | 20241210 | 093800 | 850049500 | 26700 | 26750 | 26750 | 26700 | 188 |
| 537 | 20241210 | 093700 | 845029050 | 26700 | 26750 | 26750 | 26700 | 65 |
| 538 | 20241210 | 093600 | 843292950 | 26750 | 26750 | 26750 | 26700 | 28 |
| 539 | 20241210 | 093500 | 842544200 | 26700 | 26700 | 26750 | 26700 | 471 |
| 540 | 20241210 | 093400 | 829967900 | 26750 | 26700 | 26750 | 26700 | 456 |
| 541 | 20241210 | 093300 | 817771450 | 26750 | 26750 | 26750 | 26700 | 202 |
| 542 | 20241210 | 093200 | 812373550 | 26700 | 26750 | 26750 | 26700 | 92 |
| 543 | 20241210 | 093100 | 809913300 | 26750 | 26600 | 26750 | 26600 | 3237 |
| 544 | 20241210 | 093000 | 723533600 | 26650 | 26650 | 26650 | 26600 | 215 |
| 545 | 20241210 | 092900 | 717811700 | 26550 | 26650 | 26650 | 26550 | 746 |
| 546 | 20241210 | 092800 | 697995350 | 26650 | 26600 | 26650 | 26600 | 93 |
| 547 | 20241210 | 092700 | 695521050 | 26650 | 26600 | 26650 | 26550 | 265 |
| 548 | 20241210 | 092600 | 688471800 | 26600 | 26600 | 26600 | 26550 | 154 |
| 549 | 20241210 | 092500 | 684375450 | 26650 | 26650 | 26650 | 26600 | 463 |
| 550 | 20241210 | 092400 | 672059350 | 26650 | 26650 | 26650 | 26600 | 41 |
| 551 | 20241210 | 092300 | 670966750 | 26650 | 26650 | 26700 | 26600 | 3123 |
| 552 | 20241210 | 092200 | 587743550 | 26650 | 26700 | 26700 | 26650 | 581 |
| 553 | 20241210 | 092100 | 572258350 | 26700 | 26700 | 26700 | 26650 | 739 |
| 554 | 20241210 | 092000 | 552539100 | 26700 | 26600 | 26700 | 26600 | 57 |
| 555 | 20241210 | 091900 | 551019900 | 26700 | 26650 | 26700 | 26650 | 452 |
| 556 | 20241210 | 091800 | 538973300 | 26650 | 26700 | 26700 | 26650 | 665 |
| 557 | 20241210 | 091700 | 521251000 | 26650 | 26700 | 26700 | 26650 | 354 |
| 558 | 20241210 | 091600 | 511802000 | 26700 | 26750 | 26750 | 26650 | 1044 |
| 559 | 20241210 | 091500 | 483933850 | 26750 | 26750 | 26750 | 26700 | 149 |
| 560 | 20241210 | 091400 | 479954450 | 26750 | 26750 | 26750 | 26700 | 351 |
| 561 | 20241210 | 091300 | 470581750 | 26700 | 26650 | 26750 | 26650 | 3235 |
| 562 | 20241210 | 091200 | 384231900 | 26650 | 26600 | 26700 | 26600 | 2295 |
| 563 | 20241210 | 091100 | 323078600 | 26650 | 26600 | 26650 | 26600 | 2075 |
| 564 | 20241210 | 091000 | 267873400 | 26600 | 26550 | 26600 | 26550 | 96 |
| 565 | 20241210 | 090900 | 265320550 | 26600 | 26550 | 26600 | 26500 | 737 |
| 566 | 20241210 | 090800 | 245749600 | 26500 | 26550 | 26600 | 26500 | 856 |
| 567 | 20241210 | 090700 | 223023300 | 26550 | 26550 | 26550 | 26500 | 306 |
| 568 | 20241210 | 090600 | 214904000 | 26500 | 26500 | 26550 | 26500 | 400 |
| 569 | 20241210 | 090500 | 204287550 | 26500 | 26450 | 26550 | 26450 | 1681 |
| 570 | 20241210 | 090400 | 159726450 | 26450 | 26450 | 26450 | 26400 | 346 |
| 571 | 20241210 | 090300 | 150574900 | 26450 | 26450 | 26500 | 26400 | 197 |
| 572 | 20241210 | 090200 | 145366000 | 26450 | 26300 | 26450 | 26300 | 686 |
| 573 | 20241210 | 090100 | 127252400 | 26400 | 26400 | 26400 | 26300 | 409 |
| 574 | 20241210 | 090000 | 116488550 | 26300 | 26300 | 26400 | 26300 | 4426 |