30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 183200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 3 | 20241219 | 183100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20241219 | 183000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20241219 | 182900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20241219 | 182800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20241219 | 182700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20241219 | 182600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20241219 | 182500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20241219 | 182400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20241219 | 182300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20241219 | 182200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20241219 | 182100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20241219 | 182000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20241219 | 181900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20241219 | 181800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20241219 | 181700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20241219 | 181600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20241219 | 181500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20241219 | 181400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20241219 | 181300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20241219 | 181200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20241219 | 181100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20241219 | 181000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20241219 | 180900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20241219 | 180800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20241219 | 180700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20241219 | 180600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20241219 | 180500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20241219 | 180400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20241219 | 180300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20241219 | 180200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 33 | 20241219 | 180100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20241219 | 180000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20241219 | 175900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20241219 | 175800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20241219 | 175700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20241219 | 175600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20241219 | 175500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20241219 | 175400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20241219 | 175300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20241219 | 175200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20241219 | 175100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20241219 | 175000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20241219 | 174900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20241219 | 174800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20241219 | 174700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20241219 | 174600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20241219 | 174500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20241219 | 174400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20241219 | 174300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20241219 | 174200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20241219 | 174100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20241219 | 174000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20241219 | 173900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20241219 | 173800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20241219 | 173700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20241219 | 173600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20241219 | 173500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20241219 | 173400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20241219 | 173300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20241219 | 173200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 63 | 20241219 | 173100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20241219 | 173000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20241219 | 172900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20241219 | 172800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20241219 | 172700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20241219 | 172600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20241219 | 172500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20241219 | 172400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20241219 | 172300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20241219 | 172200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20241219 | 172100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20241219 | 172000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20241219 | 171900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20241219 | 171800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20241219 | 171700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20241219 | 171600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20241219 | 171500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20241219 | 171400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20241219 | 171300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20241219 | 171200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20241219 | 171100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20241219 | 171000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20241219 | 170900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20241219 | 170800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20241219 | 170700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20241219 | 170600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20241219 | 170500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20241219 | 170400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20241219 | 170300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20241219 | 170200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 93 | 20241219 | 170100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20241219 | 170000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20241219 | 165900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20241219 | 165800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20241219 | 165700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20241219 | 165600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20241219 | 165500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20241219 | 165400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20241219 | 165300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20241219 | 165200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20241219 | 165100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20241219 | 165000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20241219 | 164900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20241219 | 164800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20241219 | 164700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20241219 | 164600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20241219 | 164500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20241219 | 164400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20241219 | 164300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20241219 | 164200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20241219 | 164100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20241219 | 164000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20241219 | 163900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20241219 | 163800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20241219 | 163700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20241219 | 163600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20241219 | 163500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20241219 | 163400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20241219 | 163300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20241219 | 163200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 123 | 20241219 | 163100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20241219 | 163000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20241219 | 162900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20241219 | 162800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20241219 | 162700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20241219 | 162600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20241219 | 162500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20241219 | 162400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20241219 | 162300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20241219 | 162200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20241219 | 162100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20241219 | 162000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20241219 | 161900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20241219 | 161800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20241219 | 161700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20241219 | 161600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20241219 | 161500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20241219 | 161400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20241219 | 161300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20241219 | 161200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20241219 | 161100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20241219 | 161000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20241219 | 160900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20241219 | 160800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20241219 | 160700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20241219 | 160600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20241219 | 160500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20241219 | 160400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20241219 | 160300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20241219 | 160200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 153 | 20241219 | 160100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20241219 | 160000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20241219 | 155900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20241219 | 155800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20241219 | 155700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20241219 | 155600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20241219 | 155500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20241219 | 155400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20241219 | 155300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20241219 | 155200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20241219 | 155100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20241219 | 155000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20241219 | 154900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20241219 | 154800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20241219 | 154700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20241219 | 154600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20241219 | 154500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20241219 | 154400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20241219 | 154300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20241219 | 154200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20241219 | 154100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20241219 | 154000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20241219 | 153900 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20241219 | 153800 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20241219 | 153700 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20241219 | 153600 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20241219 | 153500 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20241219 | 153400 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20241219 | 153300 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20241219 | 153200 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 183 | 20241219 | 153100 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20241219 | 153000 | 4231507950 | 27700 | 27700 | 27700 | 27700 | 18547 |
| 185 | 20241219 | 152900 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 186 | 20241219 | 152800 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 187 | 20241219 | 152700 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 188 | 20241219 | 152600 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 189 | 20241219 | 152500 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 190 | 20241219 | 152400 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 191 | 20241219 | 152300 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 192 | 20241219 | 152200 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 193 | 20241219 | 152100 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 194 | 20241219 | 152000 | 3717756050 | 27450 | 27450 | 27450 | 27450 | 0 |
| 195 | 20241219 | 151900 | 3717756050 | 27450 | 27550 | 27600 | 27450 | 1550 |
| 196 | 20241219 | 151800 | 3675123950 | 27550 | 27550 | 27600 | 27550 | 212 |
| 197 | 20241219 | 151700 | 3669282250 | 27500 | 27550 | 27550 | 27500 | 110 |
| 198 | 20241219 | 151600 | 3666253050 | 27550 | 27500 | 27600 | 27500 | 146 |
| 199 | 20241219 | 151500 | 3662229850 | 27600 | 27500 | 27600 | 27500 | 54 |
| 200 | 20241219 | 151400 | 3660742500 | 27600 | 27550 | 27600 | 27450 | 682 |
| 201 | 20241219 | 151300 | 3641980550 | 27600 | 27550 | 27600 | 27550 | 182 |
| 202 | 20241219 | 151200 | 3636964050 | 27600 | 27600 | 27600 | 27550 | 540 |
| 203 | 20241219 | 151100 | 3622080950 | 27600 | 27600 | 27600 | 27550 | 75 |
| 204 | 20241219 | 151000 | 3620011650 | 27550 | 27500 | 27600 | 27500 | 402 |
| 205 | 20241219 | 150900 | 3608935050 | 27600 | 27550 | 27600 | 27500 | 226 |
| 206 | 20241219 | 150800 | 3602716600 | 27500 | 27550 | 27550 | 27500 | 91 |
| 207 | 20241219 | 150700 | 3600210200 | 27550 | 27550 | 27550 | 27500 | 59 |
| 208 | 20241219 | 150600 | 3598585400 | 27550 | 27500 | 27550 | 27500 | 180 |
| 209 | 20241219 | 150500 | 3593627150 | 27500 | 27500 | 27550 | 27500 | 142 |
| 210 | 20241219 | 150400 | 3589719600 | 27550 | 27600 | 27600 | 27500 | 42 |
| 211 | 20241219 | 150300 | 3588562650 | 27550 | 27500 | 27600 | 27500 | 182 |
| 212 | 20241219 | 150200 | 3583552850 | 27550 | 27550 | 27600 | 27500 | 264 |
| 213 | 20241219 | 150100 | 3576279850 | 27550 | 27550 | 27600 | 27500 | 237 |
| 214 | 20241219 | 150000 | 3569750250 | 27550 | 27500 | 27600 | 27500 | 307 |
| 215 | 20241219 | 145900 | 3561297900 | 27550 | 27550 | 27600 | 27500 | 90 |
| 216 | 20241219 | 145800 | 3558816950 | 27600 | 27600 | 27600 | 27550 | 80 |
| 217 | 20241219 | 145700 | 3556609000 | 27500 | 27600 | 27600 | 27500 | 269 |
| 218 | 20241219 | 145600 | 3549191750 | 27600 | 27550 | 27600 | 27500 | 120 |
| 219 | 20241219 | 145500 | 3545885750 | 27500 | 27500 | 27550 | 27500 | 43 |
| 220 | 20241219 | 145400 | 3544701250 | 27550 | 27550 | 27550 | 27500 | 105 |
| 221 | 20241219 | 145300 | 3541810150 | 27550 | 27550 | 27550 | 27500 | 181 |
| 222 | 20241219 | 145200 | 3536823650 | 27550 | 27500 | 27550 | 27500 | 214 |
| 223 | 20241219 | 145100 | 3530928000 | 27550 | 27550 | 27550 | 27500 | 94 |
| 224 | 20241219 | 145000 | 3528340850 | 27550 | 27550 | 27550 | 27500 | 48 |
| 225 | 20241219 | 144900 | 3527018500 | 27550 | 27600 | 27600 | 27500 | 43 |
| 226 | 20241219 | 144800 | 3525833900 | 27600 | 27550 | 27600 | 27500 | 712 |
| 227 | 20241219 | 144700 | 3506217500 | 27550 | 27500 | 27550 | 27500 | 1207 |
| 228 | 20241219 | 144600 | 3473022950 | 27550 | 27550 | 27550 | 27500 | 42 |
| 229 | 20241219 | 144500 | 3471865900 | 27500 | 27550 | 27550 | 27500 | 66 |
| 230 | 20241219 | 144400 | 3470047700 | 27500 | 27500 | 27550 | 27500 | 158 |
| 231 | 20241219 | 144300 | 3465694900 | 27550 | 27500 | 27550 | 27500 | 49 |
| 232 | 20241219 | 144200 | 3464345000 | 27550 | 27500 | 27550 | 27500 | 6 |
| 233 | 20241219 | 144100 | 3464179750 | 27550 | 27550 | 27550 | 27500 | 92 |
| 234 | 20241219 | 144000 | 3461646950 | 27550 | 27500 | 27550 | 27500 | 223 |
| 235 | 20241219 | 143900 | 3455504100 | 27550 | 27550 | 27550 | 27550 | 206 |
| 236 | 20241219 | 143800 | 3449828800 | 27550 | 27500 | 27550 | 27500 | 55 |
| 237 | 20241219 | 143700 | 3448313750 | 27550 | 27550 | 27550 | 27500 | 166 |
| 238 | 20241219 | 143600 | 3443746450 | 27550 | 27550 | 27550 | 27550 | 208 |
| 239 | 20241219 | 143500 | 3438016050 | 27550 | 27500 | 27550 | 27500 | 196 |
| 240 | 20241219 | 143400 | 3432622750 | 27550 | 27550 | 27550 | 27550 | 13 |
| 241 | 20241219 | 143300 | 3432264600 | 27550 | 27550 | 27550 | 27550 | 51 |
| 242 | 20241219 | 143200 | 3430859550 | 27500 | 27550 | 27550 | 27500 | 190 |
| 243 | 20241219 | 143100 | 3425633850 | 27550 | 27500 | 27550 | 27500 | 167 |
| 244 | 20241219 | 143000 | 3421033050 | 27500 | 27550 | 27550 | 27500 | 55 |
| 245 | 20241219 | 142900 | 3419519300 | 27550 | 27550 | 27550 | 27550 | 29 |
| 246 | 20241219 | 142800 | 3418720350 | 27550 | 27550 | 27550 | 27500 | 4690 |
| 247 | 20241219 | 142700 | 3289736250 | 27550 | 27500 | 27550 | 27500 | 215 |
| 248 | 20241219 | 142600 | 3283813050 | 27550 | 27550 | 27550 | 27550 | 100 |
| 249 | 20241219 | 142500 | 3281058050 | 27550 | 27600 | 27650 | 27500 | 516 |
| 250 | 20241219 | 142400 | 3266850300 | 27600 | 27600 | 27600 | 27600 | 11 |
| 251 | 20241219 | 142300 | 3266546700 | 27600 | 27550 | 27600 | 27550 | 104 |
| 252 | 20241219 | 142200 | 3263679550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20241219 | 142100 | 3263679550 | 27550 | 27550 | 27550 | 27550 | 86 |
| 254 | 20241219 | 142000 | 3261310250 | 27550 | 27550 | 27550 | 27500 | 85 |
| 255 | 20241219 | 141900 | 3258970300 | 27500 | 27600 | 27600 | 27500 | 389 |
| 256 | 20241219 | 141800 | 3248250600 | 27600 | 27600 | 27600 | 27600 | 167 |
| 257 | 20241219 | 141700 | 3243641400 | 27600 | 27600 | 27600 | 27600 | 3 |
| 258 | 20241219 | 141600 | 3243558600 | 27600 | 27600 | 27600 | 27550 | 62 |
| 259 | 20241219 | 141500 | 3241848550 | 27600 | 27600 | 27600 | 27550 | 65 |
| 260 | 20241219 | 141400 | 3240055900 | 27600 | 27550 | 27600 | 27550 | 150 |
| 261 | 20241219 | 141300 | 3235916350 | 27600 | 27600 | 27600 | 27600 | 32 |
| 262 | 20241219 | 141200 | 3235033150 | 27600 | 27600 | 27600 | 27600 | 8 |
| 263 | 20241219 | 141100 | 3234812350 | 27600 | 27500 | 27600 | 27500 | 91 |
| 264 | 20241219 | 141000 | 3232307000 | 27600 | 27550 | 27600 | 27550 | 158 |
| 265 | 20241219 | 140900 | 3227947700 | 27600 | 27600 | 27600 | 27500 | 311 |
| 266 | 20241219 | 140800 | 3219383250 | 27600 | 27600 | 27600 | 27550 | 107 |
| 267 | 20241219 | 140700 | 3216432750 | 27550 | 27550 | 27550 | 27550 | 1 |
| 268 | 20241219 | 140600 | 3216405200 | 27550 | 27550 | 27600 | 27550 | 40 |
| 269 | 20241219 | 140500 | 3215303000 | 27550 | 27550 | 27600 | 27550 | 222 |
| 270 | 20241219 | 140400 | 3209186750 | 27550 | 27550 | 27550 | 27550 | 6 |
| 271 | 20241219 | 140300 | 3209021450 | 27550 | 27500 | 27550 | 27500 | 72 |
| 272 | 20241219 | 140200 | 3207039050 | 27550 | 27550 | 27550 | 27550 | 2 |
| 273 | 20241219 | 140100 | 3206983950 | 27500 | 27550 | 27550 | 27500 | 183 |
| 274 | 20241219 | 140000 | 3201943300 | 27550 | 27500 | 27550 | 27500 | 749 |
| 275 | 20241219 | 135900 | 3181337700 | 27500 | 27550 | 27550 | 27500 | 419 |
| 276 | 20241219 | 135800 | 3169815100 | 27500 | 27550 | 27550 | 27500 | 105 |
| 277 | 20241219 | 135700 | 3166924350 | 27550 | 27500 | 27550 | 27500 | 175 |
| 278 | 20241219 | 135600 | 3162105050 | 27550 | 27550 | 27550 | 27550 | 47 |
| 279 | 20241219 | 135500 | 3160810200 | 27550 | 27550 | 27550 | 27550 | 32 |
| 280 | 20241219 | 135400 | 3159928600 | 27550 | 27500 | 27550 | 27500 | 91 |
| 281 | 20241219 | 135300 | 3157423250 | 27550 | 27550 | 27550 | 27500 | 168 |
| 282 | 20241219 | 135200 | 3152795350 | 27550 | 27550 | 27550 | 27550 | 7 |
| 283 | 20241219 | 135100 | 3152602500 | 27550 | 27550 | 27550 | 27550 | 40 |
| 284 | 20241219 | 135000 | 3151500500 | 27550 | 27550 | 27550 | 27500 | 125 |
| 285 | 20241219 | 134900 | 3148060850 | 27500 | 27550 | 27550 | 27500 | 92 |
| 286 | 20241219 | 134800 | 3145528850 | 27550 | 27500 | 27550 | 27500 | 579 |
| 287 | 20241219 | 134700 | 3129604700 | 27500 | 27600 | 27600 | 27500 | 46 |
| 288 | 20241219 | 134600 | 3128337600 | 27550 | 27550 | 27600 | 27550 | 264 |
| 289 | 20241219 | 134500 | 3121064100 | 27550 | 27550 | 27550 | 27550 | 42 |
| 290 | 20241219 | 134400 | 3119907000 | 27550 | 27500 | 27550 | 27500 | 162 |
| 291 | 20241219 | 134300 | 3115443950 | 27550 | 27550 | 27550 | 27500 | 88 |
| 292 | 20241219 | 134200 | 3113021150 | 27550 | 27500 | 27550 | 27500 | 103 |
| 293 | 20241219 | 134100 | 3110188500 | 27550 | 27600 | 27600 | 27500 | 593 |
| 294 | 20241219 | 134000 | 3093878400 | 27600 | 27550 | 27600 | 27550 | 258 |
| 295 | 20241219 | 133900 | 3086770100 | 27600 | 27550 | 27600 | 27550 | 657 |
| 296 | 20241219 | 133800 | 3068669600 | 27600 | 27600 | 27600 | 27600 | 40 |
| 297 | 20241219 | 133700 | 3067565600 | 27600 | 27600 | 27600 | 27600 | 1 |
| 298 | 20241219 | 133600 | 3067538000 | 27600 | 27600 | 27600 | 27600 | 36 |
| 299 | 20241219 | 133500 | 3066544400 | 27600 | 27600 | 27600 | 27550 | 174 |
| 300 | 20241219 | 133400 | 3061742350 | 27600 | 27600 | 27600 | 27600 | 31 |
| 301 | 20241219 | 133300 | 3060886750 | 27600 | 27600 | 27600 | 27600 | 34 |
| 302 | 20241219 | 133200 | 3059948350 | 27600 | 27600 | 27600 | 27600 | 12 |
| 303 | 20241219 | 133100 | 3059617150 | 27550 | 27550 | 27600 | 27550 | 231 |
| 304 | 20241219 | 133000 | 3053245050 | 27600 | 27600 | 27600 | 27600 | 33 |
| 305 | 20241219 | 132900 | 3052334250 | 27600 | 27600 | 27600 | 27600 | 7 |
| 306 | 20241219 | 132800 | 3052141050 | 27600 | 27550 | 27600 | 27550 | 98 |
| 307 | 20241219 | 132700 | 3049440900 | 27600 | 27600 | 27600 | 27550 | 212 |
| 308 | 20241219 | 132600 | 3043593900 | 27600 | 27550 | 27600 | 27550 | 76 |
| 309 | 20241219 | 132500 | 3041500000 | 27550 | 27600 | 27600 | 27550 | 250 |
| 310 | 20241219 | 132400 | 3034610800 | 27600 | 27600 | 27600 | 27600 | 2 |
| 311 | 20241219 | 132300 | 3034555600 | 27600 | 27600 | 27600 | 27550 | 467 |
| 312 | 20241219 | 132200 | 3021677850 | 27600 | 27600 | 27600 | 27600 | 130 |
| 313 | 20241219 | 132100 | 3018089850 | 27600 | 27600 | 27600 | 27600 | 33 |
| 314 | 20241219 | 132000 | 3017179050 | 27600 | 27600 | 27600 | 27600 | 42 |
| 315 | 20241219 | 131900 | 3016019850 | 27600 | 27600 | 27600 | 27600 | 1 |
| 316 | 20241219 | 131800 | 3015992250 | 27550 | 27550 | 27600 | 27550 | 741 |
| 317 | 20241219 | 131700 | 2995569300 | 27550 | 27600 | 27600 | 27550 | 8 |
| 318 | 20241219 | 131600 | 2995348600 | 27600 | 27600 | 27600 | 27600 | 37 |
| 319 | 20241219 | 131500 | 2994327400 | 27600 | 27600 | 27600 | 27600 | 35 |
| 320 | 20241219 | 131400 | 2993361400 | 27600 | 27600 | 27600 | 27600 | 169 |
| 321 | 20241219 | 131300 | 2988697000 | 27600 | 27600 | 27600 | 27600 | 80 |
| 322 | 20241219 | 131200 | 2986489000 | 27550 | 27550 | 27600 | 27550 | 989 |
| 323 | 20241219 | 131100 | 2959240700 | 27550 | 27550 | 27550 | 27550 | 200 |
| 324 | 20241219 | 131000 | 2953730700 | 27550 | 27550 | 27550 | 27550 | 177 |
| 325 | 20241219 | 130900 | 2948854350 | 27550 | 27550 | 27550 | 27550 | 5 |
| 326 | 20241219 | 130800 | 2948716600 | 27550 | 27550 | 27550 | 27550 | 34 |
| 327 | 20241219 | 130700 | 2947779900 | 27550 | 27550 | 27550 | 27500 | 45 |
| 328 | 20241219 | 130600 | 2946541800 | 27550 | 27550 | 27550 | 27550 | 44 |
| 329 | 20241219 | 130500 | 2945329600 | 27550 | 27500 | 27550 | 27500 | 197 |
| 330 | 20241219 | 130400 | 2939903950 | 27550 | 27550 | 27550 | 27550 | 10 |
| 331 | 20241219 | 130300 | 2939628450 | 27550 | 27550 | 27550 | 27550 | 69 |
| 332 | 20241219 | 130200 | 2937727500 | 27550 | 27550 | 27550 | 27500 | 38 |
| 333 | 20241219 | 130100 | 2936682200 | 27550 | 27550 | 27550 | 27550 | 163 |
| 334 | 20241219 | 130000 | 2932191550 | 27550 | 27500 | 27550 | 27500 | 107 |
| 335 | 20241219 | 125900 | 2929247200 | 27500 | 27500 | 27550 | 27500 | 30 |
| 336 | 20241219 | 125800 | 2928422100 | 27500 | 27550 | 27550 | 27500 | 57 |
| 337 | 20241219 | 125700 | 2926852800 | 27500 | 27500 | 27550 | 27500 | 144 |
| 338 | 20241219 | 125600 | 2922886300 | 27550 | 27550 | 27550 | 27500 | 41 |
| 339 | 20241219 | 125500 | 2921757000 | 27500 | 27500 | 27550 | 27500 | 60 |
| 340 | 20241219 | 125400 | 2920104850 | 27500 | 27500 | 27550 | 27500 | 49 |
| 341 | 20241219 | 125300 | 2918757200 | 27550 | 27550 | 27550 | 27500 | 129 |
| 342 | 20241219 | 125200 | 2915207950 | 27550 | 27500 | 27550 | 27500 | 319 |
| 343 | 20241219 | 125100 | 2906426600 | 27500 | 27500 | 27550 | 27500 | 136 |
| 344 | 20241219 | 125000 | 2902684850 | 27500 | 27500 | 27550 | 27500 | 48 |
| 345 | 20241219 | 124900 | 2901363000 | 27550 | 27500 | 27550 | 27500 | 14 |
| 346 | 20241219 | 124800 | 2900977650 | 27550 | 27550 | 27550 | 27550 | 188 |
| 347 | 20241219 | 124700 | 2895798250 | 27550 | 27550 | 27550 | 27550 | 5 |
| 348 | 20241219 | 124600 | 2895660500 | 27550 | 27550 | 27550 | 27500 | 54 |
| 349 | 20241219 | 124500 | 2894173550 | 27550 | 27550 | 27550 | 27550 | 2 |
| 350 | 20241219 | 124400 | 2894118450 | 27550 | 27550 | 27650 | 27500 | 1296 |
| 351 | 20241219 | 124300 | 2858442500 | 27650 | 27600 | 27650 | 27600 | 65 |
| 352 | 20241219 | 124200 | 2856648300 | 27600 | 27550 | 27650 | 27550 | 19 |
| 353 | 20241219 | 124100 | 2856123450 | 27650 | 27650 | 27650 | 27600 | 42 |
| 354 | 20241219 | 124000 | 2854964050 | 27600 | 27600 | 27600 | 27550 | 59 |
| 355 | 20241219 | 123900 | 2853336450 | 27650 | 27550 | 27650 | 27550 | 135 |
| 356 | 20241219 | 123800 | 2849617000 | 27550 | 27550 | 27550 | 27550 | 35 |
| 357 | 20241219 | 123700 | 2848652750 | 27550 | 27550 | 27550 | 27550 | 5 |
| 358 | 20241219 | 123600 | 2848515000 | 27550 | 27550 | 27550 | 27550 | 37 |
| 359 | 20241219 | 123500 | 2847495650 | 27550 | 27550 | 27550 | 27500 | 979 |
| 360 | 20241219 | 123400 | 2820571400 | 27500 | 27550 | 27550 | 27500 | 20 |
| 361 | 20241219 | 123300 | 2820021050 | 27550 | 27550 | 27550 | 27550 | 30 |
| 362 | 20241219 | 123200 | 2819194550 | 27550 | 27550 | 27650 | 27500 | 963 |
| 363 | 20241219 | 123100 | 2792676200 | 27550 | 27550 | 27550 | 27500 | 337 |
| 364 | 20241219 | 123000 | 2783392300 | 27500 | 27500 | 27550 | 27500 | 12 |
| 365 | 20241219 | 122900 | 2783062250 | 27550 | 27550 | 27550 | 27500 | 45 |
| 366 | 20241219 | 122800 | 2781822800 | 27500 | 27500 | 27550 | 27500 | 51 |
| 367 | 20241219 | 122700 | 2780418300 | 27550 | 27550 | 27550 | 27500 | 183 |
| 368 | 20241219 | 122600 | 2775376950 | 27550 | 27550 | 27550 | 27550 | 36 |
| 369 | 20241219 | 122500 | 2774385150 | 27500 | 27550 | 27550 | 27500 | 7 |
| 370 | 20241219 | 122400 | 2774192500 | 27550 | 27650 | 27650 | 27550 | 179 |
| 371 | 20241219 | 122300 | 2769260700 | 27550 | 27600 | 27600 | 27550 | 56 |
| 372 | 20241219 | 122200 | 2767716250 | 27550 | 27650 | 27650 | 27550 | 197 |
| 373 | 20241219 | 122100 | 2762280000 | 27600 | 27600 | 27650 | 27600 | 114 |
| 374 | 20241219 | 122000 | 2759133150 | 27600 | 27600 | 27600 | 27600 | 309 |
| 375 | 20241219 | 121900 | 2750604750 | 27650 | 27600 | 27650 | 27550 | 62 |
| 376 | 20241219 | 121800 | 2748893550 | 27600 | 27600 | 27650 | 27550 | 178 |
| 377 | 20241219 | 121700 | 2743981000 | 27650 | 27600 | 27650 | 27600 | 3 |
| 378 | 20241219 | 121600 | 2743898100 | 27650 | 27600 | 27650 | 27550 | 510 |
| 379 | 20241219 | 121500 | 2729824450 | 27600 | 27550 | 27600 | 27550 | 18 |
| 380 | 20241219 | 121400 | 2729328200 | 27600 | 27600 | 27600 | 27550 | 235 |
| 381 | 20241219 | 121300 | 2722844000 | 27550 | 27600 | 27600 | 27550 | 75 |
| 382 | 20241219 | 121200 | 2720774450 | 27550 | 27600 | 27600 | 27550 | 21 |
| 383 | 20241219 | 121100 | 2720195300 | 27550 | 27550 | 27600 | 27550 | 77 |
| 384 | 20241219 | 121000 | 2718070750 | 27550 | 27550 | 27600 | 27550 | 11 |
| 385 | 20241219 | 120900 | 2717767650 | 27550 | 27550 | 27600 | 27550 | 240 |
| 386 | 20241219 | 120800 | 2711145050 | 27550 | 27600 | 27600 | 27550 | 64 |
| 387 | 20241219 | 120700 | 2709380150 | 27550 | 27600 | 27600 | 27550 | 6 |
| 388 | 20241219 | 120600 | 2709214700 | 27600 | 27600 | 27600 | 27600 | 44 |
| 389 | 20241219 | 120500 | 2708000300 | 27550 | 27600 | 27600 | 27550 | 264 |
| 390 | 20241219 | 120400 | 2700714050 | 27600 | 27550 | 27600 | 27550 | 7 |
| 391 | 20241219 | 120300 | 2700521000 | 27550 | 27550 | 27550 | 27550 | 49 |
| 392 | 20241219 | 120200 | 2699171050 | 27450 | 27600 | 27600 | 27450 | 25 |
| 393 | 20241219 | 120100 | 2698481650 | 27550 | 27550 | 27600 | 27500 | 1370 |
| 394 | 20241219 | 120000 | 2660763400 | 27600 | 27550 | 27600 | 27500 | 238 |
| 395 | 20241219 | 115900 | 2654208150 | 27550 | 27500 | 27550 | 27500 | 94 |
| 396 | 20241219 | 115800 | 2651621450 | 27500 | 27550 | 27550 | 27500 | 309 |
| 397 | 20241219 | 115700 | 2643120800 | 27500 | 27550 | 27550 | 27500 | 34 |
| 398 | 20241219 | 115600 | 2642185600 | 27550 | 27550 | 27550 | 27450 | 134 |
| 399 | 20241219 | 115500 | 2638494300 | 27500 | 27550 | 27550 | 27450 | 93 |
| 400 | 20241219 | 115400 | 2635936300 | 27550 | 27550 | 27550 | 27500 | 192 |
| 401 | 20241219 | 115300 | 2630654200 | 27550 | 27550 | 27550 | 27550 | 37 |
| 402 | 20241219 | 115200 | 2629634850 | 27550 | 27500 | 27550 | 27500 | 17 |
| 403 | 20241219 | 115100 | 2629167300 | 27500 | 27500 | 27550 | 27450 | 264 |
| 404 | 20241219 | 115000 | 2621907150 | 27550 | 27550 | 27550 | 27550 | 2 |
| 405 | 20241219 | 114900 | 2621852050 | 27550 | 27500 | 27550 | 27500 | 19 |
| 406 | 20241219 | 114800 | 2621329500 | 27450 | 27550 | 27550 | 27450 | 190 |
| 407 | 20241219 | 114700 | 2616104250 | 27500 | 27500 | 27550 | 27450 | 208 |
| 408 | 20241219 | 114600 | 2610385650 | 27550 | 27450 | 27550 | 27450 | 2262 |
| 409 | 20241219 | 114500 | 2548261050 | 27500 | 27500 | 27500 | 27500 | 15 |
| 410 | 20241219 | 114400 | 2547848550 | 27550 | 27500 | 27550 | 27500 | 164 |
| 411 | 20241219 | 114300 | 2543338500 | 27500 | 27450 | 27550 | 27450 | 50 |
| 412 | 20241219 | 114200 | 2541963650 | 27500 | 27500 | 27500 | 27500 | 84 |
| 413 | 20241219 | 114100 | 2539653650 | 27500 | 27500 | 27550 | 27500 | 721 |
| 414 | 20241219 | 114000 | 2519824450 | 27500 | 27550 | 27550 | 27500 | 13 |
| 415 | 20241219 | 113900 | 2519466600 | 27500 | 27550 | 27550 | 27500 | 222 |
| 416 | 20241219 | 113800 | 2513351050 | 27550 | 27500 | 27550 | 27500 | 48 |
| 417 | 20241219 | 113700 | 2512029200 | 27500 | 27550 | 27550 | 27500 | 18 |
| 418 | 20241219 | 113600 | 2511533750 | 27550 | 27500 | 27550 | 27500 | 62 |
| 419 | 20241219 | 113500 | 2509826150 | 27500 | 27500 | 27550 | 27500 | 230 |
| 420 | 20241219 | 113400 | 2503492300 | 27550 | 27500 | 27550 | 27500 | 38 |
| 421 | 20241219 | 113300 | 2502445650 | 27500 | 27550 | 27550 | 27500 | 50 |
| 422 | 20241219 | 113200 | 2501068600 | 27500 | 27500 | 27550 | 27500 | 28 |
| 423 | 20241219 | 113100 | 2500298150 | 27550 | 27550 | 27550 | 27500 | 169 |
| 424 | 20241219 | 113000 | 2495642450 | 27500 | 27550 | 27550 | 27500 | 101 |
| 425 | 20241219 | 112900 | 2492864600 | 27550 | 27500 | 27550 | 27500 | 82 |
| 426 | 20241219 | 112800 | 2490607650 | 27550 | 27500 | 27550 | 27500 | 136 |
| 427 | 20241219 | 112700 | 2486865900 | 27550 | 27500 | 27550 | 27500 | 21 |
| 428 | 20241219 | 112600 | 2486287800 | 27550 | 27500 | 27550 | 27500 | 201 |
| 429 | 20241219 | 112500 | 2480752100 | 27500 | 27550 | 27550 | 27500 | 9 |
| 430 | 20241219 | 112400 | 2480504500 | 27550 | 27550 | 27600 | 27500 | 1190 |
| 431 | 20241219 | 112300 | 2447719900 | 27550 | 27550 | 27550 | 27500 | 254 |
| 432 | 20241219 | 112200 | 2440722600 | 27550 | 27550 | 27550 | 27500 | 135 |
| 433 | 20241219 | 112100 | 2437003750 | 27550 | 27500 | 27550 | 27500 | 56 |
| 434 | 20241219 | 112000 | 2435461850 | 27550 | 27500 | 27550 | 27500 | 14 |
| 435 | 20241219 | 111900 | 2435076500 | 27550 | 27550 | 27550 | 27500 | 63 |
| 436 | 20241219 | 111800 | 2433341300 | 27550 | 27550 | 27550 | 27550 | 160 |
| 437 | 20241219 | 111700 | 2428933300 | 27500 | 27550 | 27600 | 27500 | 1374 |
| 438 | 20241219 | 111600 | 2391079850 | 27550 | 27550 | 27600 | 27550 | 46 |
| 439 | 20241219 | 111500 | 2389810900 | 27600 | 27550 | 27600 | 27550 | 20 |
| 440 | 20241219 | 111400 | 2389259400 | 27600 | 27550 | 27600 | 27550 | 50 |
| 441 | 20241219 | 111300 | 2387879900 | 27600 | 27600 | 27650 | 27600 | 435 |
| 442 | 20241219 | 111200 | 2375872400 | 27650 | 27700 | 27700 | 27600 | 66 |
| 443 | 20241219 | 111100 | 2374045050 | 27650 | 27600 | 27650 | 27550 | 627 |
| 444 | 20241219 | 111000 | 2356736850 | 27600 | 27550 | 27600 | 27550 | 58 |
| 445 | 20241219 | 110900 | 2355138600 | 27600 | 27550 | 27600 | 27550 | 268 |
| 446 | 20241219 | 110800 | 2347742400 | 27600 | 27600 | 27600 | 27550 | 484 |
| 447 | 20241219 | 110700 | 2334403850 | 27600 | 27600 | 27600 | 27550 | 45 |
| 448 | 20241219 | 110600 | 2333162250 | 27550 | 27600 | 27600 | 27550 | 46 |
| 449 | 20241219 | 110500 | 2331893100 | 27550 | 27600 | 27600 | 27550 | 144 |
| 450 | 20241219 | 110400 | 2327919300 | 27600 | 27600 | 27600 | 27550 | 48 |
| 451 | 20241219 | 110300 | 2326595050 | 27600 | 27650 | 27650 | 27600 | 175 |
| 452 | 20241219 | 110200 | 2321763500 | 27650 | 27650 | 27650 | 27600 | 27 |
| 453 | 20241219 | 110100 | 2321018000 | 27650 | 27650 | 27700 | 27600 | 241 |
| 454 | 20241219 | 110000 | 2314355400 | 27650 | 27650 | 27650 | 27650 | 2 |
| 455 | 20241219 | 105900 | 2314300100 | 27650 | 27650 | 27650 | 27650 | 145 |
| 456 | 20241219 | 105800 | 2310290850 | 27700 | 27650 | 27700 | 27650 | 133 |
| 457 | 20241219 | 105700 | 2306610650 | 27650 | 27600 | 27650 | 27600 | 8 |
| 458 | 20241219 | 105600 | 2306389650 | 27650 | 27650 | 27650 | 27650 | 160 |
| 459 | 20241219 | 105500 | 2301965650 | 27650 | 27650 | 27650 | 27600 | 1283 |
| 460 | 20241219 | 105400 | 2266501200 | 27750 | 27700 | 27750 | 27700 | 526 |
| 461 | 20241219 | 105300 | 2251930700 | 27750 | 27650 | 27750 | 27600 | 2093 |
| 462 | 20241219 | 105200 | 2194018100 | 27650 | 27600 | 27650 | 27600 | 359 |
| 463 | 20241219 | 105100 | 2184102350 | 27650 | 27650 | 27650 | 27650 | 67 |
| 464 | 20241219 | 105000 | 2182249800 | 27650 | 27650 | 27650 | 27650 | 33 |
| 465 | 20241219 | 104900 | 2181337350 | 27600 | 27600 | 27650 | 27600 | 118 |
| 466 | 20241219 | 104800 | 2178077200 | 27650 | 27650 | 27650 | 27600 | 238 |
| 467 | 20241219 | 104700 | 2171496700 | 27650 | 27650 | 27650 | 27600 | 245 |
| 468 | 20241219 | 104600 | 2164732200 | 27650 | 27700 | 27750 | 27600 | 959 |
| 469 | 20241219 | 104500 | 2138236200 | 27750 | 27700 | 27750 | 27650 | 258 |
| 470 | 20241219 | 104400 | 2131084650 | 27700 | 27600 | 27700 | 27600 | 111 |
| 471 | 20241219 | 104300 | 2128010350 | 27700 | 27600 | 27700 | 27600 | 1371 |
| 472 | 20241219 | 104200 | 2090134250 | 27550 | 27600 | 27600 | 27550 | 57 |
| 473 | 20241219 | 104100 | 2088561800 | 27600 | 27600 | 27600 | 27600 | 151 |
| 474 | 20241219 | 104000 | 2084394200 | 27600 | 27600 | 27600 | 27550 | 58 |
| 475 | 20241219 | 103900 | 2082793500 | 27600 | 27500 | 27600 | 27500 | 5686 |
| 476 | 20241219 | 103800 | 1926325850 | 27500 | 27450 | 27500 | 27450 | 987 |
| 477 | 20241219 | 103700 | 1899231650 | 27450 | 27400 | 27450 | 27400 | 6 |
| 478 | 20241219 | 103600 | 1899067050 | 27450 | 27450 | 27450 | 27450 | 63 |
| 479 | 20241219 | 103500 | 1897337700 | 27450 | 27450 | 27450 | 27400 | 180 |
| 480 | 20241219 | 103400 | 1892398800 | 27450 | 27450 | 27450 | 27450 | 37 |
| 481 | 20241219 | 103300 | 1891383150 | 27450 | 27450 | 27450 | 27400 | 36 |
| 482 | 20241219 | 103200 | 1890395150 | 27400 | 27450 | 27450 | 27400 | 11 |
| 483 | 20241219 | 103100 | 1890093300 | 27450 | 27450 | 27450 | 27450 | 47 |
| 484 | 20241219 | 103000 | 1888803150 | 27450 | 27450 | 27450 | 27450 | 123 |
| 485 | 20241219 | 102900 | 1885426800 | 27450 | 27350 | 27500 | 27350 | 939 |
| 486 | 20241219 | 102800 | 1859661400 | 27400 | 27450 | 27500 | 27400 | 844 |
| 487 | 20241219 | 102700 | 1836533900 | 27450 | 27450 | 27450 | 27400 | 79 |
| 488 | 20241219 | 102600 | 1834365900 | 27450 | 27500 | 27500 | 27450 | 205 |
| 489 | 20241219 | 102500 | 1828736500 | 27500 | 27500 | 27500 | 27450 | 360 |
| 490 | 20241219 | 102400 | 1818853950 | 27500 | 27500 | 27500 | 27500 | 139 |
| 491 | 20241219 | 102300 | 1815031450 | 27550 | 27550 | 27550 | 27500 | 17 |
| 492 | 20241219 | 102200 | 1814563700 | 27550 | 27600 | 27600 | 27500 | 915 |
| 493 | 20241219 | 102100 | 1789363700 | 27600 | 27550 | 27600 | 27550 | 74 |
| 494 | 20241219 | 102000 | 1787324800 | 27550 | 27550 | 27550 | 27550 | 2 |
| 495 | 20241219 | 101900 | 1787269700 | 27550 | 27600 | 27600 | 27500 | 48 |
| 496 | 20241219 | 101800 | 1785949350 | 27600 | 27550 | 27600 | 27450 | 1463 |
| 497 | 20241219 | 101700 | 1745690900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 498 | 20241219 | 101600 | 1745690900 | 27600 | 27600 | 27600 | 27450 | 1752 |
| 499 | 20241219 | 101500 | 1697522500 | 27600 | 27600 | 27600 | 27600 | 14 |
| 500 | 20241219 | 101400 | 1697136100 | 27600 | 27600 | 27600 | 27550 | 169 |
| 501 | 20241219 | 101300 | 1692474200 | 27600 | 27550 | 27600 | 27500 | 140 |
| 502 | 20241219 | 101200 | 1688617150 | 27550 | 27550 | 27550 | 27550 | 133 |
| 503 | 20241219 | 101100 | 1684953000 | 27600 | 27600 | 27600 | 27600 | 90 |
| 504 | 20241219 | 101000 | 1682469000 | 27550 | 27550 | 27650 | 27550 | 922 |
| 505 | 20241219 | 100900 | 1657027150 | 27550 | 27550 | 27600 | 27550 | 159 |
| 506 | 20241219 | 100800 | 1652645050 | 27550 | 27550 | 27550 | 27500 | 79 |
| 507 | 20241219 | 100700 | 1650468750 | 27550 | 27600 | 27600 | 27550 | 80 |
| 508 | 20241219 | 100600 | 1648264550 | 27550 | 27550 | 27600 | 27550 | 228 |
| 509 | 20241219 | 100500 | 1641981550 | 27550 | 27500 | 27600 | 27500 | 1342 |
| 510 | 20241219 | 100400 | 1605040100 | 27500 | 27500 | 27500 | 27450 | 92 |
| 511 | 20241219 | 100300 | 1602510300 | 27450 | 27500 | 27500 | 27450 | 48 |
| 512 | 20241219 | 100200 | 1601190600 | 27500 | 27450 | 27500 | 27450 | 36 |
| 513 | 20241219 | 100100 | 1600201600 | 27500 | 27500 | 27500 | 27450 | 126 |
| 514 | 20241219 | 100000 | 1596737500 | 27500 | 27600 | 27600 | 27500 | 455 |
| 515 | 20241219 | 095900 | 1584220800 | 27600 | 27600 | 27600 | 27500 | 44 |
| 516 | 20241219 | 095800 | 1583008750 | 27600 | 27550 | 27600 | 27500 | 67 |
| 517 | 20241219 | 095700 | 1581163200 | 27550 | 27600 | 27600 | 27550 | 128 |
| 518 | 20241219 | 095600 | 1577636700 | 27550 | 27550 | 27600 | 27500 | 201 |
| 519 | 20241219 | 095500 | 1572099000 | 27550 | 27550 | 27550 | 27550 | 200 |
| 520 | 20241219 | 095400 | 1566589000 | 27550 | 27550 | 27550 | 27550 | 34 |
| 521 | 20241219 | 095300 | 1565652300 | 27500 | 27550 | 27550 | 27500 | 43 |
| 522 | 20241219 | 095200 | 1564467800 | 27500 | 27400 | 27550 | 27400 | 1068 |
| 523 | 20241219 | 095100 | 1535089900 | 27500 | 27500 | 27500 | 27450 | 502 |
| 524 | 20241219 | 095000 | 1521308300 | 27500 | 27500 | 27500 | 27500 | 9 |
| 525 | 20241219 | 094900 | 1521060800 | 27500 | 27500 | 27500 | 27450 | 55 |
| 526 | 20241219 | 094800 | 1519548500 | 27500 | 27500 | 27500 | 27500 | 3 |
| 527 | 20241219 | 094700 | 1519466000 | 27500 | 27500 | 27500 | 27450 | 1534 |
| 528 | 20241219 | 094600 | 1477343400 | 27450 | 27500 | 27500 | 27450 | 113 |
| 529 | 20241219 | 094500 | 1474235950 | 27450 | 27500 | 27500 | 27450 | 185 |
| 530 | 20241219 | 094400 | 1469153550 | 27500 | 27500 | 27500 | 27450 | 81 |
| 531 | 20241219 | 094300 | 1466926200 | 27500 | 27500 | 27500 | 27500 | 128 |
| 532 | 20241219 | 094200 | 1463406200 | 27500 | 27500 | 27500 | 27500 | 102 |
| 533 | 20241219 | 094100 | 1460601200 | 27500 | 27500 | 27500 | 27500 | 49 |
| 534 | 20241219 | 094000 | 1459253700 | 27500 | 27500 | 27500 | 27450 | 148 |
| 535 | 20241219 | 093900 | 1455184200 | 27500 | 27500 | 27500 | 27450 | 1115 |
| 536 | 20241219 | 093800 | 1424521850 | 27500 | 27500 | 27500 | 27500 | 28 |
| 537 | 20241219 | 093700 | 1423751850 | 27500 | 27500 | 27500 | 27450 | 36 |
| 538 | 20241219 | 093600 | 1422762600 | 27500 | 27500 | 27500 | 27450 | 54 |
| 539 | 20241219 | 093500 | 1421280150 | 27450 | 27500 | 27500 | 27450 | 102 |
| 540 | 20241219 | 093400 | 1418480200 | 27450 | 27450 | 27500 | 27400 | 744 |
| 541 | 20241219 | 093300 | 1398078900 | 27450 | 27450 | 27450 | 27400 | 182 |
| 542 | 20241219 | 093200 | 1393083350 | 27450 | 27450 | 27450 | 27450 | 13 |
| 543 | 20241219 | 093100 | 1392726500 | 27450 | 27500 | 27500 | 27350 | 1877 |
| 544 | 20241219 | 093000 | 1341278100 | 27500 | 27500 | 27500 | 27450 | 62 |
| 545 | 20241219 | 092900 | 1339574150 | 27500 | 27500 | 27550 | 27450 | 1799 |
| 546 | 20241219 | 092800 | 1290098450 | 27500 | 27500 | 27550 | 27500 | 444 |
| 547 | 20241219 | 092700 | 1277888050 | 27500 | 27500 | 27500 | 27500 | 418 |
| 548 | 20241219 | 092600 | 1266393050 | 27500 | 27500 | 27500 | 27500 | 198 |
| 549 | 20241219 | 092500 | 1260948050 | 27500 | 27500 | 27500 | 27450 | 30 |
| 550 | 20241219 | 092400 | 1260123200 | 27500 | 27400 | 27500 | 27400 | 2721 |
| 551 | 20241219 | 092300 | 1185449050 | 27400 | 27400 | 27450 | 27400 | 984 |
| 552 | 20241219 | 092200 | 1158487350 | 27400 | 27400 | 27400 | 27400 | 16 |
| 553 | 20241219 | 092100 | 1158048950 | 27350 | 27400 | 27400 | 27350 | 994 |
| 554 | 20241219 | 092000 | 1130827600 | 27450 | 27350 | 27450 | 27350 | 405 |
| 555 | 20241219 | 091900 | 1119732250 | 27350 | 27350 | 27350 | 27350 | 361 |
| 556 | 20241219 | 091800 | 1109858900 | 27350 | 27350 | 27350 | 27350 | 117 |
| 557 | 20241219 | 091700 | 1106658950 | 27300 | 27300 | 27300 | 27300 | 561 |
| 558 | 20241219 | 091600 | 1091343650 | 27250 | 27250 | 27250 | 27200 | 569 |
| 559 | 20241219 | 091500 | 1075838500 | 27250 | 27250 | 27300 | 27250 | 287 |
| 560 | 20241219 | 091400 | 1068009600 | 27250 | 27350 | 27350 | 27250 | 768 |
| 561 | 20241219 | 091300 | 1047043800 | 27300 | 27300 | 27300 | 27300 | 743 |
| 562 | 20241219 | 091200 | 1026759900 | 27300 | 27200 | 27300 | 27200 | 1159 |
| 563 | 20241219 | 091100 | 995187500 | 27200 | 27200 | 27200 | 27200 | 817 |
| 564 | 20241219 | 091000 | 972965100 | 27200 | 27200 | 27200 | 27200 | 349 |
| 565 | 20241219 | 090900 | 963472300 | 27200 | 27200 | 27250 | 27150 | 818 |
| 566 | 20241219 | 090800 | 941217750 | 27200 | 27100 | 27250 | 27100 | 2131 |
| 567 | 20241219 | 090700 | 883275950 | 27100 | 27100 | 27100 | 27050 | 507 |
| 568 | 20241219 | 090600 | 869541350 | 27050 | 27050 | 27100 | 27000 | 640 |
| 569 | 20241219 | 090500 | 852229300 | 27100 | 27050 | 27100 | 27000 | 1090 |
| 570 | 20241219 | 090400 | 822749750 | 27050 | 26900 | 27050 | 26900 | 3702 |
| 571 | 20241219 | 090300 | 722880850 | 26850 | 26850 | 26900 | 26800 | 1111 |
| 572 | 20241219 | 090200 | 693048150 | 26850 | 26750 | 26850 | 26700 | 1828 |
| 573 | 20241219 | 090100 | 644012100 | 26650 | 26950 | 26950 | 26600 | 11751 |
| 574 | 20241219 | 090000 | 329573650 | 27000 | 27300 | 27350 | 26950 | 12134 |