31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 3 | 20241209 | 183700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20241209 | 183600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20241209 | 183500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20241209 | 183400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20241209 | 183300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20241209 | 183200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20241209 | 183100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20241209 | 183000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20241209 | 182900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20241209 | 182800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20241209 | 182700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20241209 | 182600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20241209 | 182500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20241209 | 182400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20241209 | 182300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20241209 | 182200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20241209 | 182100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20241209 | 182000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20241209 | 181900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20241209 | 181800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20241209 | 181700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20241209 | 181600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20241209 | 181500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20241209 | 181400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20241209 | 181300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20241209 | 181200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20241209 | 181100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20241209 | 181000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20241209 | 180900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20241209 | 180800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 33 | 20241209 | 180700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20241209 | 180600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20241209 | 180500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20241209 | 180400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20241209 | 180300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20241209 | 180200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20241209 | 180100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20241209 | 180000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20241209 | 175900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20241209 | 175800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20241209 | 175700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20241209 | 175600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20241209 | 175500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20241209 | 175400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20241209 | 175300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20241209 | 175200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20241209 | 175100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20241209 | 175000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20241209 | 174900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20241209 | 174800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20241209 | 174700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20241209 | 174600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20241209 | 174500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20241209 | 174400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20241209 | 174300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20241209 | 174200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20241209 | 174100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20241209 | 174000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20241209 | 173900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20241209 | 173800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 63 | 20241209 | 173700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20241209 | 173600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20241209 | 173500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20241209 | 173400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20241209 | 173300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20241209 | 173200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20241209 | 173100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20241209 | 173000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20241209 | 172900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20241209 | 172800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20241209 | 172700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20241209 | 172600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20241209 | 172500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20241209 | 172400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20241209 | 172300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20241209 | 172200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20241209 | 172100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20241209 | 172000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20241209 | 171900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20241209 | 171800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20241209 | 171700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20241209 | 171600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20241209 | 171500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20241209 | 171400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20241209 | 171300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20241209 | 171200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20241209 | 171100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20241209 | 171000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20241209 | 170900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20241209 | 170800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 93 | 20241209 | 170700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20241209 | 170600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20241209 | 170500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20241209 | 170400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20241209 | 170300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20241209 | 170200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20241209 | 170100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20241209 | 170000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20241209 | 165900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20241209 | 165800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20241209 | 165700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20241209 | 165600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20241209 | 165500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20241209 | 165400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20241209 | 165300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20241209 | 165200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20241209 | 165100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20241209 | 165000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20241209 | 164900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20241209 | 164800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20241209 | 164700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20241209 | 164600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20241209 | 164500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20241209 | 164400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20241209 | 164300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20241209 | 164200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20241209 | 164100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20241209 | 164000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20241209 | 163900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20241209 | 163800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 123 | 20241209 | 163700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20241209 | 163600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20241209 | 163500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20241209 | 163400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20241209 | 163300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20241209 | 163200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20241209 | 163100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20241209 | 163000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20241209 | 162900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20241209 | 162800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20241209 | 162700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20241209 | 162600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20241209 | 162500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20241209 | 162400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20241209 | 162300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20241209 | 162200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20241209 | 162100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20241209 | 162000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20241209 | 161900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20241209 | 161800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20241209 | 161700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20241209 | 161600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20241209 | 161500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20241209 | 161400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20241209 | 161300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20241209 | 161200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20241209 | 161100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20241209 | 161000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20241209 | 160900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20241209 | 160800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 153 | 20241209 | 160700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20241209 | 160600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20241209 | 160500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20241209 | 160400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20241209 | 160300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20241209 | 160200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20241209 | 160100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20241209 | 160000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20241209 | 155900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20241209 | 155800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20241209 | 155700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20241209 | 155600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20241209 | 155500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20241209 | 155400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20241209 | 155300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20241209 | 155200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20241209 | 155100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20241209 | 155000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20241209 | 154900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20241209 | 154800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20241209 | 154700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20241209 | 154600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20241209 | 154500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20241209 | 154400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20241209 | 154300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20241209 | 154200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20241209 | 154100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20241209 | 154000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20241209 | 153900 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20241209 | 153800 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 183 | 20241209 | 153700 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20241209 | 153600 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20241209 | 153500 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20241209 | 153400 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20241209 | 153300 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20241209 | 153200 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20241209 | 153100 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20241209 | 153000 | 10021504600 | 28950 | 28950 | 28950 | 28950 | 6908 |
| 191 | 20241209 | 152900 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20241209 | 152800 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20241209 | 152700 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20241209 | 152600 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20241209 | 152500 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20241209 | 152400 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20241209 | 152300 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20241209 | 152200 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20241209 | 152100 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20241209 | 152000 | 9821518000 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20241209 | 151900 | 9821518000 | 28950 | 29000 | 29000 | 28900 | 3241 |
| 202 | 20241209 | 151800 | 9727771100 | 29000 | 29000 | 29000 | 28950 | 2717 |
| 203 | 20241209 | 151700 | 9649084450 | 28950 | 29000 | 29000 | 28950 | 1417 |
| 204 | 20241209 | 151600 | 9608048650 | 28950 | 29000 | 29000 | 28950 | 1235 |
| 205 | 20241209 | 151500 | 9572286800 | 29000 | 29000 | 29000 | 28950 | 2339 |
| 206 | 20241209 | 151400 | 9504509250 | 28950 | 29000 | 29000 | 28950 | 2683 |
| 207 | 20241209 | 151300 | 9426707400 | 29000 | 29000 | 29050 | 28950 | 1468 |
| 208 | 20241209 | 151200 | 9384188150 | 29000 | 29050 | 29050 | 29000 | 422 |
| 209 | 20241209 | 151100 | 9371938000 | 29050 | 29000 | 29050 | 29000 | 1164 |
| 210 | 20241209 | 151000 | 9338152600 | 29000 | 29100 | 29100 | 29000 | 3240 |
| 211 | 20241209 | 150900 | 9244180800 | 29000 | 29050 | 29100 | 29000 | 605 |
| 212 | 20241209 | 150800 | 9226611150 | 29100 | 29050 | 29100 | 29050 | 913 |
| 213 | 20241209 | 150700 | 9200073300 | 29100 | 29150 | 29150 | 29050 | 708 |
| 214 | 20241209 | 150600 | 9179487250 | 29150 | 29200 | 29200 | 29100 | 451 |
| 215 | 20241209 | 150500 | 9166345600 | 29150 | 29150 | 29200 | 29150 | 1235 |
| 216 | 20241209 | 150400 | 9130344300 | 29150 | 29100 | 29150 | 29050 | 1911 |
| 217 | 20241209 | 150300 | 9074808550 | 29100 | 29150 | 29150 | 29050 | 1124 |
| 218 | 20241209 | 150200 | 9042094350 | 29150 | 29150 | 29150 | 29100 | 268 |
| 219 | 20241209 | 150100 | 9034287600 | 29100 | 29150 | 29150 | 29100 | 110 |
| 220 | 20241209 | 150000 | 9031086150 | 29100 | 29100 | 29100 | 29050 | 1666 |
| 221 | 20241209 | 145900 | 8982608050 | 29100 | 29100 | 29100 | 29050 | 1127 |
| 222 | 20241209 | 145800 | 8949817050 | 29100 | 29050 | 29100 | 29050 | 1630 |
| 223 | 20241209 | 145700 | 8902417450 | 29100 | 29100 | 29100 | 29050 | 1092 |
| 224 | 20241209 | 145600 | 8870660250 | 29100 | 29100 | 29100 | 29050 | 744 |
| 225 | 20241209 | 145500 | 8849009900 | 29100 | 29050 | 29100 | 29000 | 1288 |
| 226 | 20241209 | 145400 | 8811559150 | 29050 | 29100 | 29100 | 29000 | 517 |
| 227 | 20241209 | 145300 | 8796557050 | 29100 | 29050 | 29100 | 29000 | 1672 |
| 228 | 20241209 | 145200 | 8748036100 | 29050 | 29050 | 29100 | 29000 | 335 |
| 229 | 20241209 | 145100 | 8738304500 | 29000 | 29050 | 29100 | 29000 | 1067 |
| 230 | 20241209 | 145000 | 8707355550 | 28950 | 28950 | 29100 | 28950 | 1868 |
| 231 | 20241209 | 144900 | 8653149900 | 29000 | 29000 | 29050 | 28950 | 1069 |
| 232 | 20241209 | 144800 | 8622138800 | 29000 | 29000 | 29050 | 28950 | 1094 |
| 233 | 20241209 | 144700 | 8590416850 | 29000 | 29050 | 29050 | 29000 | 324 |
| 234 | 20241209 | 144600 | 8581017750 | 29050 | 28950 | 29050 | 28950 | 1270 |
| 235 | 20241209 | 144500 | 8544189100 | 29000 | 29050 | 29050 | 28950 | 524 |
| 236 | 20241209 | 144400 | 8529014300 | 29050 | 29050 | 29100 | 28950 | 407 |
| 237 | 20241209 | 144300 | 8517212200 | 29100 | 29050 | 29100 | 28950 | 2581 |
| 238 | 20241209 | 144200 | 8442364250 | 29050 | 29150 | 29150 | 29050 | 550 |
| 239 | 20241209 | 144100 | 8426362100 | 29150 | 29150 | 29200 | 29100 | 415 |
| 240 | 20241209 | 144000 | 8414268950 | 29150 | 29100 | 29150 | 29000 | 1736 |
| 241 | 20241209 | 143900 | 8363754750 | 29100 | 29100 | 29150 | 29100 | 590 |
| 242 | 20241209 | 143800 | 8346571300 | 28950 | 29150 | 29150 | 28950 | 2525 |
| 243 | 20241209 | 143700 | 8273203300 | 29150 | 29150 | 29200 | 29150 | 259 |
| 244 | 20241209 | 143600 | 8265652350 | 29150 | 29200 | 29200 | 29150 | 693 |
| 245 | 20241209 | 143500 | 8245441350 | 29200 | 29200 | 29250 | 29150 | 1138 |
| 246 | 20241209 | 143400 | 8212186700 | 29150 | 29150 | 29200 | 29100 | 623 |
| 247 | 20241209 | 143300 | 8194035000 | 29150 | 29050 | 29250 | 29000 | 10988 |
| 248 | 20241209 | 143200 | 7874911750 | 29100 | 29200 | 29200 | 29100 | 3663 |
| 249 | 20241209 | 143100 | 7768226800 | 29200 | 29250 | 29250 | 29200 | 879 |
| 250 | 20241209 | 143000 | 7742533950 | 29250 | 29350 | 29400 | 29250 | 811 |
| 251 | 20241209 | 142900 | 7718796800 | 29350 | 29250 | 29350 | 29250 | 767 |
| 252 | 20241209 | 142800 | 7696313500 | 29250 | 29200 | 29250 | 29200 | 614 |
| 253 | 20241209 | 142700 | 7678382250 | 29200 | 29250 | 29250 | 29150 | 1244 |
| 254 | 20241209 | 142600 | 7642082050 | 29250 | 29250 | 29250 | 29250 | 129 |
| 255 | 20241209 | 142500 | 7638308800 | 29250 | 29200 | 29250 | 29150 | 773 |
| 256 | 20241209 | 142400 | 7615734700 | 29200 | 29200 | 29300 | 29200 | 1157 |
| 257 | 20241209 | 142300 | 7581947600 | 29200 | 29300 | 29300 | 29200 | 2115 |
| 258 | 20241209 | 142200 | 7520087150 | 29300 | 29400 | 29400 | 29300 | 819 |
| 259 | 20241209 | 142100 | 7496045750 | 29400 | 29400 | 29400 | 29400 | 251 |
| 260 | 20241209 | 142000 | 7488666350 | 29450 | 29450 | 29450 | 29450 | 56 |
| 261 | 20241209 | 141900 | 7487017150 | 29400 | 29350 | 29400 | 29350 | 747 |
| 262 | 20241209 | 141800 | 7465081700 | 29300 | 29350 | 29350 | 29300 | 586 |
| 263 | 20241209 | 141700 | 7447910100 | 29350 | 29350 | 29350 | 29300 | 1614 |
| 264 | 20241209 | 141600 | 7400544750 | 29350 | 29350 | 29350 | 29350 | 34 |
| 265 | 20241209 | 141500 | 7399546850 | 29350 | 29300 | 29350 | 29300 | 212 |
| 266 | 20241209 | 141400 | 7393333400 | 29300 | 29300 | 29300 | 29300 | 209 |
| 267 | 20241209 | 141300 | 7387209700 | 29300 | 29350 | 29350 | 29300 | 489 |
| 268 | 20241209 | 141200 | 7372872250 | 29350 | 29350 | 29350 | 29250 | 1131 |
| 269 | 20241209 | 141100 | 7339722200 | 29400 | 29400 | 29400 | 29350 | 58 |
| 270 | 20241209 | 141000 | 7338017450 | 29400 | 29450 | 29450 | 29400 | 236 |
| 271 | 20241209 | 140900 | 7331077650 | 29450 | 29350 | 29450 | 29350 | 15 |
| 272 | 20241209 | 140800 | 7330636000 | 29350 | 29400 | 29400 | 29300 | 715 |
| 273 | 20241209 | 140700 | 7309653100 | 29600 | 29600 | 29600 | 29400 | 245 |
| 274 | 20241209 | 140600 | 7302437250 | 29500 | 29400 | 29600 | 29400 | 3071 |
| 275 | 20241209 | 140500 | 7211619450 | 29500 | 29450 | 29500 | 29300 | 1506 |
| 276 | 20241209 | 140400 | 7167330450 | 29450 | 29450 | 29450 | 29450 | 104 |
| 277 | 20241209 | 140300 | 7164267650 | 29450 | 29350 | 29450 | 29350 | 72 |
| 278 | 20241209 | 140200 | 7162152750 | 29350 | 29450 | 29450 | 29300 | 1484 |
| 279 | 20241209 | 140100 | 7118601400 | 29450 | 29450 | 29450 | 29350 | 918 |
| 280 | 20241209 | 140000 | 7091634200 | 29450 | 29450 | 29500 | 29450 | 569 |
| 281 | 20241209 | 135900 | 7074869850 | 29400 | 29500 | 29500 | 29400 | 1127 |
| 282 | 20241209 | 135800 | 7041732350 | 29500 | 29550 | 29550 | 29500 | 808 |
| 283 | 20241209 | 135700 | 7017896250 | 29550 | 29500 | 29600 | 29400 | 1439 |
| 284 | 20241209 | 135600 | 6975538400 | 29600 | 29550 | 29600 | 29550 | 1019 |
| 285 | 20241209 | 135500 | 6945426900 | 29550 | 29550 | 29600 | 29550 | 181 |
| 286 | 20241209 | 135400 | 6940071400 | 29550 | 29550 | 29600 | 29500 | 697 |
| 287 | 20241209 | 135300 | 6919471400 | 29600 | 29450 | 29600 | 29450 | 1635 |
| 288 | 20241209 | 135200 | 6871210750 | 29450 | 29450 | 29500 | 29400 | 1302 |
| 289 | 20241209 | 135100 | 6832895250 | 29500 | 29450 | 29500 | 29450 | 205 |
| 290 | 20241209 | 135000 | 6826856350 | 29500 | 29450 | 29500 | 29400 | 870 |
| 291 | 20241209 | 134900 | 6801244250 | 29450 | 29400 | 29450 | 29350 | 233 |
| 292 | 20241209 | 134800 | 6794394600 | 29400 | 29400 | 29400 | 29350 | 1831 |
| 293 | 20241209 | 134700 | 6740585900 | 29450 | 29450 | 29450 | 29400 | 453 |
| 294 | 20241209 | 134600 | 6727251250 | 29450 | 29450 | 29450 | 29400 | 1151 |
| 295 | 20241209 | 134500 | 6693404300 | 29450 | 29450 | 29450 | 29450 | 89 |
| 296 | 20241209 | 134400 | 6690783250 | 29450 | 29500 | 29550 | 29400 | 271 |
| 297 | 20241209 | 134300 | 6682803050 | 29500 | 29450 | 29500 | 29400 | 818 |
| 298 | 20241209 | 134200 | 6658695900 | 29450 | 29500 | 29500 | 29450 | 413 |
| 299 | 20241209 | 134100 | 6646524850 | 29500 | 29500 | 29500 | 29500 | 17 |
| 300 | 20241209 | 134000 | 6646023350 | 29550 | 29500 | 29550 | 29450 | 689 |
| 301 | 20241209 | 133900 | 6625713000 | 29500 | 29500 | 29500 | 29450 | 376 |
| 302 | 20241209 | 133800 | 6614623500 | 29500 | 29500 | 29500 | 29500 | 124 |
| 303 | 20241209 | 133700 | 6610965500 | 29450 | 29500 | 29500 | 29450 | 411 |
| 304 | 20241209 | 133600 | 6598854350 | 29500 | 29500 | 29500 | 29450 | 296 |
| 305 | 20241209 | 133500 | 6590127350 | 29500 | 29500 | 29500 | 29450 | 511 |
| 306 | 20241209 | 133400 | 6575057350 | 29500 | 29500 | 29500 | 29450 | 340 |
| 307 | 20241209 | 133300 | 6565027450 | 29500 | 29500 | 29500 | 29450 | 69 |
| 308 | 20241209 | 133200 | 6562992000 | 29450 | 29500 | 29500 | 29450 | 447 |
| 309 | 20241209 | 133100 | 6549820500 | 29500 | 29500 | 29500 | 29500 | 528 |
| 310 | 20241209 | 133000 | 6534244500 | 29500 | 29500 | 29600 | 29500 | 485 |
| 311 | 20241209 | 132900 | 6519936450 | 29500 | 29500 | 29600 | 29500 | 316 |
| 312 | 20241209 | 132800 | 6510613450 | 29500 | 29550 | 29600 | 29500 | 214 |
| 313 | 20241209 | 132700 | 6504287050 | 29500 | 29600 | 29600 | 29500 | 662 |
| 314 | 20241209 | 132600 | 6484717750 | 29600 | 29600 | 29650 | 29600 | 163 |
| 315 | 20241209 | 132500 | 6479892900 | 29600 | 29650 | 29650 | 29550 | 310 |
| 316 | 20241209 | 132400 | 6470728750 | 29500 | 29550 | 29550 | 29500 | 1169 |
| 317 | 20241209 | 132300 | 6436226550 | 29650 | 29650 | 29700 | 29600 | 729 |
| 318 | 20241209 | 132200 | 6414643950 | 29650 | 29650 | 29700 | 29600 | 556 |
| 319 | 20241209 | 132100 | 6398182550 | 29700 | 29750 | 29750 | 29650 | 139 |
| 320 | 20241209 | 132000 | 6394054700 | 29700 | 29700 | 29700 | 29600 | 609 |
| 321 | 20241209 | 131900 | 6375971200 | 29700 | 29550 | 29700 | 29550 | 1321 |
| 322 | 20241209 | 131800 | 6336849150 | 29550 | 29550 | 29550 | 29500 | 537 |
| 323 | 20241209 | 131700 | 6320997050 | 29600 | 29550 | 29600 | 29550 | 333 |
| 324 | 20241209 | 131600 | 6311156850 | 29550 | 29550 | 29550 | 29500 | 246 |
| 325 | 20241209 | 131500 | 6303888100 | 29550 | 29600 | 29600 | 29550 | 526 |
| 326 | 20241209 | 131400 | 6288339100 | 29550 | 29650 | 29650 | 29550 | 623 |
| 327 | 20241209 | 131300 | 6269883850 | 29650 | 29650 | 29650 | 29600 | 209 |
| 328 | 20241209 | 131200 | 6263692000 | 29650 | 29600 | 29650 | 29550 | 2136 |
| 329 | 20241209 | 131100 | 6200466200 | 29550 | 29600 | 29600 | 29550 | 215 |
| 330 | 20241209 | 131000 | 6194104050 | 29600 | 29550 | 29600 | 29550 | 155 |
| 331 | 20241209 | 130900 | 6189523750 | 29550 | 29600 | 29600 | 29550 | 445 |
| 332 | 20241209 | 130800 | 6176373950 | 29600 | 29600 | 29600 | 29450 | 145 |
| 333 | 20241209 | 130700 | 6172090350 | 29600 | 29500 | 29600 | 29500 | 1413 |
| 334 | 20241209 | 130600 | 6130282150 | 29500 | 29500 | 29550 | 29350 | 1588 |
| 335 | 20241209 | 130500 | 6083490900 | 29500 | 29500 | 29500 | 29350 | 869 |
| 336 | 20241209 | 130400 | 6057915200 | 29500 | 29350 | 29500 | 29350 | 111 |
| 337 | 20241209 | 130300 | 6054652300 | 29350 | 29500 | 29500 | 29350 | 746 |
| 338 | 20241209 | 130200 | 6032703000 | 29500 | 29550 | 29550 | 29450 | 350 |
| 339 | 20241209 | 130100 | 6022371250 | 29550 | 29500 | 29550 | 29500 | 130 |
| 340 | 20241209 | 130000 | 6018534700 | 29500 | 29450 | 29550 | 29400 | 4170 |
| 341 | 20241209 | 125900 | 5895879450 | 29450 | 29500 | 29600 | 29450 | 3358 |
| 342 | 20241209 | 125800 | 5796829650 | 29500 | 29600 | 29650 | 29500 | 3008 |
| 343 | 20241209 | 125700 | 5707882350 | 29600 | 29650 | 29650 | 29600 | 1227 |
| 344 | 20241209 | 125600 | 5671541450 | 29650 | 29650 | 29700 | 29600 | 561 |
| 345 | 20241209 | 125500 | 5654923550 | 29650 | 29600 | 29700 | 29600 | 376 |
| 346 | 20241209 | 125400 | 5643790250 | 29600 | 29700 | 29700 | 29600 | 2039 |
| 347 | 20241209 | 125300 | 5583373900 | 29700 | 29750 | 29750 | 29700 | 100 |
| 348 | 20241209 | 125200 | 5580403850 | 29700 | 29750 | 29750 | 29650 | 247 |
| 349 | 20241209 | 125100 | 5573057900 | 29750 | 29800 | 29800 | 29700 | 1010 |
| 350 | 20241209 | 125000 | 5543045300 | 29800 | 29700 | 29800 | 29700 | 162 |
| 351 | 20241209 | 124900 | 5538225550 | 29750 | 29700 | 29800 | 29700 | 21 |
| 352 | 20241209 | 124800 | 5537601600 | 29700 | 29800 | 29800 | 29700 | 251 |
| 353 | 20241209 | 124700 | 5530134650 | 29800 | 29850 | 29850 | 29750 | 202 |
| 354 | 20241209 | 124600 | 5524118700 | 29850 | 29900 | 29900 | 29850 | 3 |
| 355 | 20241209 | 124500 | 5524029100 | 29750 | 29850 | 29900 | 29750 | 213 |
| 356 | 20241209 | 124400 | 5517674150 | 29850 | 30000 | 30000 | 29850 | 229 |
| 357 | 20241209 | 124300 | 5510831450 | 30000 | 29750 | 30000 | 29700 | 485 |
| 358 | 20241209 | 124200 | 5496359700 | 29700 | 29700 | 29750 | 29700 | 241 |
| 359 | 20241209 | 124100 | 5489201800 | 29700 | 29650 | 29700 | 29650 | 1050 |
| 360 | 20241209 | 124000 | 5458019650 | 29650 | 29700 | 29700 | 29650 | 44 |
| 361 | 20241209 | 123900 | 5456714450 | 29700 | 29650 | 29750 | 29650 | 655 |
| 362 | 20241209 | 123800 | 5437289650 | 29650 | 29700 | 29700 | 29600 | 1940 |
| 363 | 20241209 | 123700 | 5379774650 | 29700 | 29700 | 29750 | 29650 | 1113 |
| 364 | 20241209 | 123600 | 5346739300 | 29700 | 29700 | 29750 | 29700 | 467 |
| 365 | 20241209 | 123500 | 5332868400 | 29700 | 29850 | 29850 | 29700 | 2075 |
| 366 | 20241209 | 123400 | 5271073450 | 29800 | 29850 | 29900 | 29800 | 1073 |
| 367 | 20241209 | 123300 | 5239071850 | 29900 | 29900 | 29900 | 29850 | 83 |
| 368 | 20241209 | 123200 | 5236590500 | 29950 | 29950 | 29950 | 29950 | 45 |
| 369 | 20241209 | 123100 | 5235242750 | 29950 | 29850 | 29950 | 29850 | 146 |
| 370 | 20241209 | 123000 | 5230883850 | 29850 | 29900 | 30000 | 29850 | 1140 |
| 371 | 20241209 | 122900 | 5196838750 | 29900 | 29900 | 29900 | 29900 | 179 |
| 372 | 20241209 | 122800 | 5191486650 | 29900 | 29900 | 29900 | 29850 | 9 |
| 373 | 20241209 | 122700 | 5191217850 | 29900 | 29900 | 29900 | 29900 | 52 |
| 374 | 20241209 | 122600 | 5189663050 | 29900 | 29900 | 29900 | 29850 | 89 |
| 375 | 20241209 | 122500 | 5187002450 | 29850 | 29850 | 29900 | 29850 | 166 |
| 376 | 20241209 | 122400 | 5182042000 | 29900 | 29850 | 29900 | 29800 | 331 |
| 377 | 20241209 | 122300 | 5172162800 | 29800 | 29850 | 29900 | 29800 | 297 |
| 378 | 20241209 | 122200 | 5163300200 | 29800 | 29900 | 29900 | 29800 | 991 |
| 379 | 20241209 | 122100 | 5133709300 | 29900 | 29950 | 29950 | 29900 | 514 |
| 380 | 20241209 | 122000 | 5118340650 | 29950 | 30000 | 30000 | 29950 | 824 |
| 381 | 20241209 | 121900 | 5093654000 | 30000 | 30000 | 30000 | 29950 | 1086 |
| 382 | 20241209 | 121800 | 5061077900 | 30000 | 30050 | 30050 | 30000 | 59 |
| 383 | 20241209 | 121700 | 5059307500 | 30050 | 30000 | 30050 | 29950 | 987 |
| 384 | 20241209 | 121600 | 5029697300 | 30050 | 30050 | 30050 | 30000 | 27 |
| 385 | 20241209 | 121500 | 5028886050 | 30050 | 30100 | 30100 | 30050 | 435 |
| 386 | 20241209 | 121400 | 5015812750 | 30100 | 30150 | 30150 | 30100 | 45 |
| 387 | 20241209 | 121300 | 5014458200 | 30100 | 30100 | 30100 | 30050 | 109 |
| 388 | 20241209 | 121200 | 5011177350 | 30100 | 30100 | 30100 | 30050 | 1037 |
| 389 | 20241209 | 121100 | 4979995000 | 30050 | 30050 | 30100 | 30050 | 312 |
| 390 | 20241209 | 121000 | 4970619350 | 30100 | 30100 | 30100 | 30050 | 287 |
| 391 | 20241209 | 120900 | 4961982150 | 30100 | 30050 | 30100 | 30050 | 15 |
| 392 | 20241209 | 120800 | 4961530700 | 30050 | 30050 | 30050 | 30000 | 232 |
| 393 | 20241209 | 120700 | 4954562600 | 30050 | 30050 | 30050 | 30000 | 36 |
| 394 | 20241209 | 120600 | 4953481300 | 30000 | 30000 | 30050 | 30000 | 231 |
| 395 | 20241209 | 120500 | 4946546450 | 30100 | 30050 | 30100 | 30000 | 1494 |
| 396 | 20241209 | 120400 | 4901711850 | 30000 | 30000 | 30000 | 29800 | 1307 |
| 397 | 20241209 | 120300 | 4862705900 | 29850 | 29950 | 30000 | 29850 | 1006 |
| 398 | 20241209 | 120200 | 4832607200 | 29850 | 30000 | 30000 | 29850 | 1547 |
| 399 | 20241209 | 120100 | 4786317250 | 30000 | 30000 | 30000 | 29900 | 91 |
| 400 | 20241209 | 120000 | 4783594050 | 30000 | 29900 | 30000 | 29850 | 865 |
| 401 | 20241209 | 115900 | 4757749350 | 29900 | 29900 | 30000 | 29900 | 289 |
| 402 | 20241209 | 115800 | 4749099850 | 29900 | 29950 | 30000 | 29850 | 1328 |
| 403 | 20241209 | 115700 | 4709396050 | 30000 | 30000 | 30000 | 29950 | 181 |
| 404 | 20241209 | 115600 | 4703969350 | 30050 | 29950 | 30050 | 29950 | 1579 |
| 405 | 20241209 | 115500 | 4656600300 | 30000 | 30050 | 30050 | 29900 | 2955 |
| 406 | 20241209 | 115400 | 4568023850 | 30100 | 30100 | 30100 | 30050 | 385 |
| 407 | 20241209 | 115300 | 4556454350 | 30100 | 30050 | 30100 | 30050 | 750 |
| 408 | 20241209 | 115200 | 4533916000 | 30000 | 30000 | 30050 | 30000 | 532 |
| 409 | 20241209 | 115100 | 4517955950 | 30050 | 30000 | 30050 | 29950 | 3558 |
| 410 | 20241209 | 115000 | 4411219700 | 30000 | 30050 | 30050 | 30000 | 1571 |
| 411 | 20241209 | 114900 | 4364087550 | 30050 | 30050 | 30100 | 30000 | 256 |
| 412 | 20241209 | 114800 | 4356396150 | 30050 | 30050 | 30050 | 30050 | 116 |
| 413 | 20241209 | 114700 | 4352910350 | 30100 | 30050 | 30100 | 30050 | 46 |
| 414 | 20241209 | 114600 | 4351528000 | 30050 | 30100 | 30150 | 30050 | 998 |
| 415 | 20241209 | 114500 | 4321509550 | 30050 | 30100 | 30150 | 30050 | 428 |
| 416 | 20241209 | 114400 | 4308634200 | 30100 | 30100 | 30100 | 30050 | 875 |
| 417 | 20241209 | 114300 | 4282321700 | 30050 | 30050 | 30100 | 30050 | 932 |
| 418 | 20241209 | 114200 | 4254314550 | 30050 | 30050 | 30100 | 30050 | 556 |
| 419 | 20241209 | 114100 | 4237602200 | 30100 | 30050 | 30100 | 30050 | 457 |
| 420 | 20241209 | 114000 | 4223861050 | 30100 | 30100 | 30250 | 30050 | 2009 |
| 421 | 20241209 | 113900 | 4163466200 | 30100 | 30150 | 30300 | 30100 | 82 |
| 422 | 20241209 | 113800 | 4160986350 | 30150 | 30250 | 30250 | 30150 | 308 |
| 423 | 20241209 | 113700 | 4151699750 | 30150 | 30250 | 30250 | 30150 | 42 |
| 424 | 20241209 | 113600 | 4150433350 | 30150 | 30200 | 30200 | 30150 | 510 |
| 425 | 20241209 | 113500 | 4135038600 | 30150 | 30250 | 30250 | 30150 | 192 |
| 426 | 20241209 | 113400 | 4129248200 | 30200 | 30200 | 30200 | 30200 | 284 |
| 427 | 20241209 | 113300 | 4120671400 | 30100 | 30150 | 30200 | 30100 | 110 |
| 428 | 20241209 | 113200 | 4117360150 | 30050 | 30100 | 30300 | 30050 | 1411 |
| 429 | 20241209 | 113100 | 4074919450 | 30300 | 30300 | 30300 | 30100 | 635 |
| 430 | 20241209 | 113000 | 4055774500 | 30300 | 30100 | 30300 | 30100 | 109 |
| 431 | 20241209 | 112900 | 4052485900 | 30100 | 30100 | 30150 | 30100 | 759 |
| 432 | 20241209 | 112800 | 4029638950 | 30100 | 30200 | 30300 | 30100 | 811 |
| 433 | 20241209 | 112700 | 4005202100 | 30150 | 30150 | 30150 | 30100 | 465 |
| 434 | 20241209 | 112600 | 3991196700 | 30150 | 30100 | 30150 | 30050 | 430 |
| 435 | 20241209 | 112500 | 3978259700 | 30100 | 30300 | 30300 | 30100 | 504 |
| 436 | 20241209 | 112400 | 3963088050 | 30250 | 30150 | 30250 | 30100 | 387 |
| 437 | 20241209 | 112300 | 3951431100 | 30100 | 30150 | 30300 | 30100 | 1713 |
| 438 | 20241209 | 112200 | 3899848850 | 30200 | 30300 | 30300 | 30150 | 460 |
| 439 | 20241209 | 112100 | 3885959850 | 30300 | 30300 | 30300 | 30300 | 52 |
| 440 | 20241209 | 112000 | 3884384250 | 30300 | 30200 | 30300 | 30200 | 609 |
| 441 | 20241209 | 111900 | 3865968450 | 30200 | 30250 | 30250 | 30200 | 671 |
| 442 | 20241209 | 111800 | 3845699200 | 30200 | 30300 | 30300 | 30200 | 150 |
| 443 | 20241209 | 111700 | 3841156350 | 30350 | 30300 | 30350 | 30300 | 16 |
| 444 | 20241209 | 111600 | 3840671500 | 30350 | 30350 | 30350 | 30300 | 57 |
| 445 | 20241209 | 111500 | 3838941600 | 30350 | 30150 | 30350 | 30150 | 1005 |
| 446 | 20241209 | 111400 | 3808537300 | 30150 | 30200 | 30200 | 30150 | 1239 |
| 447 | 20241209 | 111300 | 3771155000 | 30100 | 30300 | 30300 | 30100 | 3377 |
| 448 | 20241209 | 111200 | 3669153400 | 30300 | 30350 | 30400 | 30300 | 1009 |
| 449 | 20241209 | 111100 | 3638545950 | 30400 | 30400 | 30400 | 30400 | 469 |
| 450 | 20241209 | 111000 | 3624288350 | 30450 | 30400 | 30450 | 30350 | 383 |
| 451 | 20241209 | 110900 | 3612661100 | 30350 | 30350 | 30400 | 30350 | 585 |
| 452 | 20241209 | 110800 | 3594903400 | 30400 | 30400 | 30400 | 30350 | 468 |
| 453 | 20241209 | 110700 | 3580690900 | 30400 | 30500 | 30500 | 30400 | 456 |
| 454 | 20241209 | 110600 | 3566810700 | 30450 | 30400 | 30450 | 30400 | 677 |
| 455 | 20241209 | 110500 | 3546197700 | 30400 | 30400 | 30450 | 30400 | 269 |
| 456 | 20241209 | 110400 | 3538017350 | 30400 | 30500 | 30500 | 30400 | 167 |
| 457 | 20241209 | 110300 | 3532930450 | 30400 | 30350 | 30500 | 30350 | 462 |
| 458 | 20241209 | 110200 | 3518885950 | 30400 | 30500 | 30500 | 30400 | 433 |
| 459 | 20241209 | 110100 | 3505709150 | 30550 | 30550 | 30550 | 30500 | 62 |
| 460 | 20241209 | 110000 | 3503817850 | 30500 | 30450 | 30500 | 30450 | 165 |
| 461 | 20241209 | 105900 | 3498791600 | 30400 | 30450 | 30450 | 30400 | 118 |
| 462 | 20241209 | 105800 | 3495201000 | 30400 | 30400 | 30450 | 30400 | 161 |
| 463 | 20241209 | 105700 | 3490303650 | 30450 | 30450 | 30450 | 30400 | 152 |
| 464 | 20241209 | 105600 | 3485676000 | 30350 | 30400 | 30450 | 30350 | 136 |
| 465 | 20241209 | 105500 | 3481544050 | 30400 | 30450 | 30450 | 30400 | 236 |
| 466 | 20241209 | 105400 | 3474367050 | 30450 | 30400 | 30450 | 30400 | 873 |
| 467 | 20241209 | 105300 | 3447827750 | 30450 | 30450 | 30450 | 30400 | 70 |
| 468 | 20241209 | 105200 | 3445699150 | 30400 | 30500 | 30500 | 30400 | 756 |
| 469 | 20241209 | 105100 | 3422687950 | 30500 | 30550 | 30550 | 30500 | 820 |
| 470 | 20241209 | 105000 | 3397677900 | 30500 | 30550 | 30550 | 30500 | 682 |
| 471 | 20241209 | 104900 | 3376874350 | 30550 | 30600 | 30600 | 30550 | 421 |
| 472 | 20241209 | 104800 | 3364008000 | 30600 | 30650 | 30650 | 30600 | 1308 |
| 473 | 20241209 | 104700 | 3323978600 | 30650 | 30700 | 30750 | 30650 | 1010 |
| 474 | 20241209 | 104600 | 3292997600 | 30700 | 30750 | 30750 | 30700 | 31 |
| 475 | 20241209 | 104500 | 3292045400 | 30750 | 30700 | 30750 | 30700 | 118 |
| 476 | 20241209 | 104400 | 3288417050 | 30700 | 30750 | 30750 | 30700 | 1247 |
| 477 | 20241209 | 104300 | 3250129800 | 30700 | 30700 | 30700 | 30700 | 130 |
| 478 | 20241209 | 104200 | 3246138800 | 30700 | 30700 | 30800 | 30700 | 40 |
| 479 | 20241209 | 104100 | 3244910700 | 30700 | 30750 | 30800 | 30700 | 441 |
| 480 | 20241209 | 104000 | 3231353500 | 30800 | 30800 | 30800 | 30750 | 173 |
| 481 | 20241209 | 103900 | 3226025700 | 30800 | 30750 | 30800 | 30750 | 96 |
| 482 | 20241209 | 103800 | 3223073100 | 30750 | 30800 | 30800 | 30750 | 61 |
| 483 | 20241209 | 103700 | 3221195300 | 30800 | 30750 | 30800 | 30750 | 143 |
| 484 | 20241209 | 103600 | 3216797650 | 30750 | 30750 | 30750 | 30750 | 4 |
| 485 | 20241209 | 103500 | 3216674650 | 30750 | 30750 | 30750 | 30750 | 6 |
| 486 | 20241209 | 103400 | 3216490150 | 30700 | 30750 | 30750 | 30700 | 10 |
| 487 | 20241209 | 103300 | 3216183100 | 30750 | 30700 | 30800 | 30600 | 355 |
| 488 | 20241209 | 103200 | 3205302850 | 30700 | 30700 | 30700 | 30700 | 21 |
| 489 | 20241209 | 103100 | 3204658150 | 30650 | 30700 | 30750 | 30650 | 895 |
| 490 | 20241209 | 103000 | 3177196900 | 30650 | 30650 | 30700 | 30650 | 186 |
| 491 | 20241209 | 102900 | 3171492100 | 30700 | 30800 | 30800 | 30650 | 504 |
| 492 | 20241209 | 102800 | 3156020400 | 30800 | 30750 | 30800 | 30750 | 290 |
| 493 | 20241209 | 102700 | 3147097750 | 30750 | 30750 | 30750 | 30700 | 65 |
| 494 | 20241209 | 102600 | 3145099100 | 30850 | 30850 | 30900 | 30800 | 587 |
| 495 | 20241209 | 102500 | 3127012450 | 30850 | 30850 | 30850 | 30800 | 207 |
| 496 | 20241209 | 102400 | 3120626600 | 30850 | 30850 | 30850 | 30800 | 176 |
| 497 | 20241209 | 102300 | 3115197500 | 30850 | 30800 | 30850 | 30800 | 73 |
| 498 | 20241209 | 102200 | 3112946750 | 30800 | 30700 | 30850 | 30700 | 265 |
| 499 | 20241209 | 102100 | 3104792250 | 30700 | 30700 | 30700 | 30700 | 50 |
| 500 | 20241209 | 102000 | 3103257250 | 30700 | 30700 | 30700 | 30700 | 181 |
| 501 | 20241209 | 101900 | 3097700550 | 30700 | 30750 | 30750 | 30700 | 474 |
| 502 | 20241209 | 101800 | 3083131550 | 30800 | 30800 | 30800 | 30800 | 34 |
| 503 | 20241209 | 101700 | 3082084350 | 30800 | 30800 | 30850 | 30800 | 61 |
| 504 | 20241209 | 101600 | 3080205500 | 30850 | 30850 | 30850 | 30800 | 136 |
| 505 | 20241209 | 101500 | 3076016600 | 30850 | 30850 | 30850 | 30800 | 8 |
| 506 | 20241209 | 101400 | 3075769850 | 30800 | 30750 | 30800 | 30750 | 86 |
| 507 | 20241209 | 101300 | 3073122900 | 30700 | 30750 | 30800 | 30700 | 1080 |
| 508 | 20241209 | 101200 | 3039956500 | 30750 | 30800 | 30800 | 30750 | 492 |
| 509 | 20241209 | 101100 | 3024823000 | 30850 | 30800 | 30850 | 30800 | 81 |
| 510 | 20241209 | 101000 | 3022325650 | 30800 | 30800 | 30800 | 30700 | 98 |
| 511 | 20241209 | 100900 | 3019310250 | 30800 | 30800 | 30850 | 30750 | 566 |
| 512 | 20241209 | 100800 | 3001887750 | 30800 | 30850 | 30900 | 30800 | 305 |
| 513 | 20241209 | 100700 | 2992486900 | 30850 | 30850 | 30850 | 30850 | 91 |
| 514 | 20241209 | 100600 | 2989679550 | 30800 | 30900 | 30950 | 30800 | 556 |
| 515 | 20241209 | 100500 | 2972506500 | 30950 | 31000 | 31000 | 30900 | 123 |
| 516 | 20241209 | 100400 | 2968702850 | 31000 | 31100 | 31100 | 30900 | 1643 |
| 517 | 20241209 | 100300 | 2917795700 | 31000 | 31050 | 31100 | 30950 | 550 |
| 518 | 20241209 | 100200 | 2900737000 | 31050 | 31000 | 31050 | 31000 | 83 |
| 519 | 20241209 | 100100 | 2898162650 | 30950 | 31000 | 31000 | 30950 | 174 |
| 520 | 20241209 | 100000 | 2892771250 | 31000 | 31100 | 31100 | 31000 | 247 |
| 521 | 20241209 | 095900 | 2885107850 | 31100 | 31000 | 31100 | 31000 | 158 |
| 522 | 20241209 | 095800 | 2880198950 | 31000 | 30900 | 31000 | 30900 | 447 |
| 523 | 20241209 | 095700 | 2866355400 | 30850 | 30750 | 30850 | 30750 | 402 |
| 524 | 20241209 | 095600 | 2853968500 | 30650 | 30600 | 30750 | 30600 | 287 |
| 525 | 20241209 | 095500 | 2845163500 | 30650 | 30550 | 30700 | 30550 | 970 |
| 526 | 20241209 | 095400 | 2815495150 | 30550 | 30600 | 30650 | 30550 | 266 |
| 527 | 20241209 | 095300 | 2807359200 | 30650 | 30700 | 30700 | 30650 | 1080 |
| 528 | 20241209 | 095200 | 2774247500 | 30700 | 30700 | 30750 | 30700 | 236 |
| 529 | 20241209 | 095100 | 2766999700 | 30750 | 30850 | 30850 | 30700 | 164 |
| 530 | 20241209 | 095000 | 2761953950 | 30850 | 30850 | 30850 | 30750 | 272 |
| 531 | 20241209 | 094900 | 2753584750 | 30850 | 30800 | 30850 | 30700 | 132 |
| 532 | 20241209 | 094800 | 2749518750 | 30750 | 30900 | 30900 | 30750 | 233 |
| 533 | 20241209 | 094700 | 2742332250 | 30900 | 30700 | 30900 | 30650 | 140 |
| 534 | 20241209 | 094600 | 2738027250 | 30750 | 30450 | 30800 | 30450 | 2770 |
| 535 | 20241209 | 094500 | 2653176750 | 30500 | 30450 | 30500 | 30400 | 988 |
| 536 | 20241209 | 094400 | 2623069850 | 30450 | 30400 | 30450 | 30400 | 343 |
| 537 | 20241209 | 094300 | 2612625800 | 30500 | 30450 | 30500 | 30400 | 656 |
| 538 | 20241209 | 094200 | 2592648050 | 30450 | 30400 | 30450 | 30400 | 1375 |
| 539 | 20241209 | 094100 | 2550818700 | 30400 | 30400 | 30400 | 30300 | 177 |
| 540 | 20241209 | 094000 | 2545446700 | 30400 | 30300 | 30400 | 30250 | 1053 |
| 541 | 20241209 | 093900 | 2513536900 | 30250 | 30300 | 30350 | 30250 | 483 |
| 542 | 20241209 | 093800 | 2498906900 | 30300 | 30350 | 30400 | 30300 | 1298 |
| 543 | 20241209 | 093700 | 2459493050 | 30400 | 30400 | 30400 | 30350 | 475 |
| 544 | 20241209 | 093600 | 2445056050 | 30400 | 30550 | 30550 | 30350 | 885 |
| 545 | 20241209 | 093500 | 2418093600 | 30600 | 30600 | 30600 | 30500 | 1753 |
| 546 | 20241209 | 093400 | 2364584750 | 30600 | 30400 | 30600 | 30400 | 1684 |
| 547 | 20241209 | 093300 | 2313282800 | 30350 | 30400 | 30400 | 30300 | 539 |
| 548 | 20241209 | 093200 | 2296924400 | 30400 | 30350 | 30400 | 30250 | 1550 |
| 549 | 20241209 | 093100 | 2249902800 | 30250 | 30200 | 30300 | 30150 | 370 |
| 550 | 20241209 | 093000 | 2238714350 | 30200 | 30200 | 30250 | 30150 | 217 |
| 551 | 20241209 | 092900 | 2232160450 | 30100 | 30300 | 30350 | 30100 | 1691 |
| 552 | 20241209 | 092800 | 2180992050 | 30250 | 30150 | 30300 | 30100 | 2069 |
| 553 | 20241209 | 092700 | 2118687650 | 30300 | 30050 | 30300 | 30050 | 862 |
| 554 | 20241209 | 092600 | 2092699400 | 30050 | 30200 | 30250 | 30050 | 2044 |
| 555 | 20241209 | 092500 | 2031134200 | 30250 | 30200 | 30300 | 30050 | 4328 |
| 556 | 20241209 | 092400 | 1900857750 | 30150 | 30300 | 30300 | 30100 | 5785 |
| 557 | 20241209 | 092300 | 1726139000 | 30350 | 30350 | 30400 | 30300 | 832 |
| 558 | 20241209 | 092200 | 1700902100 | 30350 | 30450 | 30500 | 30300 | 3351 |
| 559 | 20241209 | 092100 | 1599079600 | 30500 | 30450 | 30500 | 30400 | 3604 |
| 560 | 20241209 | 092000 | 1489383650 | 30500 | 30500 | 30500 | 30450 | 233 |
| 561 | 20241209 | 091900 | 1482285400 | 30450 | 30500 | 30600 | 30400 | 1474 |
| 562 | 20241209 | 091800 | 1437372800 | 30500 | 30600 | 30600 | 30450 | 922 |
| 563 | 20241209 | 091700 | 1409223700 | 30550 | 30550 | 30600 | 30500 | 1518 |
| 564 | 20241209 | 091600 | 1362870650 | 30550 | 30600 | 30600 | 30500 | 1402 |
| 565 | 20241209 | 091500 | 1320028600 | 30600 | 30600 | 30600 | 30500 | 942 |
| 566 | 20241209 | 091400 | 1291262900 | 30600 | 30650 | 30650 | 30550 | 755 |
| 567 | 20241209 | 091300 | 1268174750 | 30650 | 30700 | 30750 | 30600 | 2361 |
| 568 | 20241209 | 091200 | 1195797850 | 30750 | 30650 | 30750 | 30600 | 2019 |
| 569 | 20241209 | 091100 | 1133801050 | 30600 | 30550 | 30600 | 30500 | 691 |
| 570 | 20241209 | 091000 | 1112693950 | 30500 | 30700 | 30750 | 30500 | 1927 |
| 571 | 20241209 | 090900 | 1053673150 | 30700 | 30800 | 30800 | 30600 | 1670 |
| 572 | 20241209 | 090800 | 1002314250 | 30800 | 30700 | 30950 | 30650 | 1667 |
| 573 | 20241209 | 090700 | 950905000 | 30650 | 30550 | 30650 | 30400 | 1443 |
| 574 | 20241209 | 090600 | 906869550 | 30350 | 30650 | 30650 | 30300 | 3370 |
| 575 | 20241209 | 090500 | 804338950 | 30550 | 30400 | 30650 | 30400 | 1492 |
| 576 | 20241209 | 090400 | 758783300 | 30400 | 30650 | 30650 | 30300 | 7867 |
| 577 | 20241209 | 090300 | 519145850 | 30600 | 30750 | 30800 | 30600 | 3653 |
| 578 | 20241209 | 090200 | 407022950 | 30600 | 30900 | 31000 | 30600 | 2862 |
| 579 | 20241209 | 090100 | 318864150 | 31000 | 31000 | 31250 | 30900 | 5008 |
| 580 | 20241209 | 090000 | 163382100 | 31000 | 31600 | 31700 | 30750 | 5163 |