33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 3 | 20241209 | 190400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20241209 | 190300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20241209 | 190200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20241209 | 190100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20241209 | 190000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20241209 | 185900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20241209 | 185800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20241209 | 185700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20241209 | 185600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20241209 | 185500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20241209 | 185400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20241209 | 185300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20241209 | 185200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20241209 | 185100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20241209 | 185000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20241209 | 184900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20241209 | 184800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20241209 | 184700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20241209 | 184600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20241209 | 184500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20241209 | 184400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20241209 | 184300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20241209 | 184200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20241209 | 184100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20241209 | 184000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20241209 | 183900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20241209 | 183800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20241209 | 183700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20241209 | 183600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20241209 | 183500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 33 | 20241209 | 183400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20241209 | 183300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20241209 | 183200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20241209 | 183100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20241209 | 183000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20241209 | 182900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20241209 | 182800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20241209 | 182700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20241209 | 182600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20241209 | 182500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20241209 | 182400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20241209 | 182300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20241209 | 182200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20241209 | 182100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20241209 | 182000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20241209 | 181900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20241209 | 181800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20241209 | 181700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20241209 | 181600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20241209 | 181500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20241209 | 181400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20241209 | 181300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20241209 | 181200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20241209 | 181100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20241209 | 181000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20241209 | 180900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20241209 | 180800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20241209 | 180700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20241209 | 180600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20241209 | 180500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 63 | 20241209 | 180400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20241209 | 180300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20241209 | 180200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20241209 | 180100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20241209 | 180000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20241209 | 175900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20241209 | 175800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20241209 | 175700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20241209 | 175600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20241209 | 175500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20241209 | 175400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20241209 | 175300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20241209 | 175200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20241209 | 175100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20241209 | 175000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20241209 | 174900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20241209 | 174800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20241209 | 174700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20241209 | 174600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20241209 | 174500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20241209 | 174400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20241209 | 174300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20241209 | 174200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20241209 | 174100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20241209 | 174000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20241209 | 173900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20241209 | 173800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20241209 | 173700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20241209 | 173600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20241209 | 173500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 93 | 20241209 | 173400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20241209 | 173300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20241209 | 173200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20241209 | 173100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20241209 | 173000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20241209 | 172900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20241209 | 172800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20241209 | 172700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20241209 | 172600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20241209 | 172500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20241209 | 172400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20241209 | 172300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20241209 | 172200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20241209 | 172100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20241209 | 172000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20241209 | 171900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20241209 | 171800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20241209 | 171700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20241209 | 171600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20241209 | 171500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20241209 | 171400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20241209 | 171300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20241209 | 171200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20241209 | 171100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20241209 | 171000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20241209 | 170900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20241209 | 170800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20241209 | 170700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20241209 | 170600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20241209 | 170500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 123 | 20241209 | 170400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20241209 | 170300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20241209 | 170200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20241209 | 170100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20241209 | 170000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20241209 | 165900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20241209 | 165800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20241209 | 165700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20241209 | 165600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20241209 | 165500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20241209 | 165400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20241209 | 165300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20241209 | 165200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20241209 | 165100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20241209 | 165000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20241209 | 164900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20241209 | 164800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20241209 | 164700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20241209 | 164600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20241209 | 164500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20241209 | 164400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20241209 | 164300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20241209 | 164200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20241209 | 164100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20241209 | 164000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20241209 | 163900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20241209 | 163800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20241209 | 163700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20241209 | 163600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20241209 | 163500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 153 | 20241209 | 163400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20241209 | 163300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20241209 | 163200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20241209 | 163100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20241209 | 163000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20241209 | 162900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20241209 | 162800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20241209 | 162700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20241209 | 162600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20241209 | 162500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20241209 | 162400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20241209 | 162300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20241209 | 162200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20241209 | 162100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20241209 | 162000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20241209 | 161900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20241209 | 161800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20241209 | 161700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20241209 | 161600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20241209 | 161500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20241209 | 161400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20241209 | 161300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20241209 | 161200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20241209 | 161100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20241209 | 161000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20241209 | 160900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20241209 | 160800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20241209 | 160700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20241209 | 160600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20241209 | 160500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 183 | 20241209 | 160400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20241209 | 160300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20241209 | 160200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20241209 | 160100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20241209 | 160000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20241209 | 155900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20241209 | 155800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20241209 | 155700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20241209 | 155600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20241209 | 155500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20241209 | 155400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20241209 | 155300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20241209 | 155200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20241209 | 155100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20241209 | 155000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20241209 | 154900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20241209 | 154800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20241209 | 154700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20241209 | 154600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20241209 | 154500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20241209 | 154400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20241209 | 154300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20241209 | 154200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20241209 | 154100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20241209 | 154000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20241209 | 153900 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20241209 | 153800 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20241209 | 153700 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20241209 | 153600 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20241209 | 153500 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 213 | 20241209 | 153400 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20241209 | 153300 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20241209 | 153200 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20241209 | 153100 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20241209 | 153000 | 53708878250 | 34300 | 34300 | 34300 | 34300 | 27003 |
| 218 | 20241209 | 152900 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20241209 | 152800 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20241209 | 152700 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20241209 | 152600 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20241209 | 152500 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20241209 | 152400 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20241209 | 152300 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20241209 | 152200 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20241209 | 152100 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20241209 | 152000 | 52782675350 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20241209 | 151900 | 52782675350 | 34250 | 34300 | 34350 | 34200 | 7342 |
| 229 | 20241209 | 151800 | 52531100400 | 34300 | 34450 | 34450 | 34300 | 6671 |
| 230 | 20241209 | 151700 | 52302058850 | 34450 | 34400 | 34550 | 34350 | 6512 |
| 231 | 20241209 | 151600 | 52077499650 | 34450 | 34400 | 34450 | 34350 | 13742 |
| 232 | 20241209 | 151500 | 51604645650 | 34400 | 34400 | 34450 | 34350 | 5465 |
| 233 | 20241209 | 151400 | 51416663750 | 34400 | 34450 | 34500 | 34400 | 4156 |
| 234 | 20241209 | 151300 | 51273502800 | 34450 | 34500 | 34550 | 34350 | 10058 |
| 235 | 20241209 | 151200 | 50927162350 | 34550 | 34450 | 34550 | 34450 | 1484 |
| 236 | 20241209 | 151100 | 50875933400 | 34450 | 34550 | 34600 | 34450 | 4227 |
| 237 | 20241209 | 151000 | 50729972950 | 34550 | 34650 | 34700 | 34550 | 5707 |
| 238 | 20241209 | 150900 | 50532369050 | 34650 | 34750 | 34750 | 34650 | 1425 |
| 239 | 20241209 | 150800 | 50482913200 | 34750 | 34750 | 34850 | 34650 | 6109 |
| 240 | 20241209 | 150700 | 50270737800 | 34800 | 34900 | 34950 | 34750 | 6360 |
| 241 | 20241209 | 150600 | 50048951100 | 34900 | 34850 | 34950 | 34800 | 6524 |
| 242 | 20241209 | 150500 | 49821187250 | 34850 | 34750 | 34900 | 34750 | 5894 |
| 243 | 20241209 | 150400 | 49615854500 | 34750 | 34700 | 34800 | 34650 | 3196 |
| 244 | 20241209 | 150300 | 49504901100 | 34750 | 34850 | 34850 | 34700 | 3576 |
| 245 | 20241209 | 150200 | 49380413850 | 34850 | 34650 | 34850 | 34600 | 10293 |
| 246 | 20241209 | 150100 | 49022481400 | 34700 | 34300 | 34700 | 34250 | 15645 |
| 247 | 20241209 | 150000 | 48483089850 | 34300 | 34250 | 34300 | 34200 | 2867 |
| 248 | 20241209 | 145900 | 48384904350 | 34250 | 34200 | 34250 | 34150 | 2691 |
| 249 | 20241209 | 145800 | 48292809900 | 34200 | 34250 | 34300 | 34200 | 1567 |
| 250 | 20241209 | 145700 | 48239121200 | 34250 | 34150 | 34300 | 34150 | 5690 |
| 251 | 20241209 | 145600 | 48044449400 | 34200 | 34200 | 34250 | 34150 | 2513 |
| 252 | 20241209 | 145500 | 47958563950 | 34200 | 34250 | 34250 | 34150 | 2342 |
| 253 | 20241209 | 145400 | 47878448550 | 34250 | 34200 | 34250 | 34150 | 3444 |
| 254 | 20241209 | 145300 | 47760642500 | 34200 | 34150 | 34250 | 34000 | 3956 |
| 255 | 20241209 | 145200 | 47625675900 | 34200 | 34150 | 34250 | 34000 | 8476 |
| 256 | 20241209 | 145100 | 47336668500 | 34150 | 34150 | 34250 | 34050 | 4669 |
| 257 | 20241209 | 145000 | 47177320550 | 34250 | 34150 | 34250 | 34050 | 5396 |
| 258 | 20241209 | 144900 | 46992967500 | 34150 | 34200 | 34200 | 34150 | 3114 |
| 259 | 20241209 | 144800 | 46886555900 | 34200 | 34100 | 34200 | 34050 | 5008 |
| 260 | 20241209 | 144700 | 46715733050 | 34100 | 34250 | 34300 | 34100 | 9752 |
| 261 | 20241209 | 144600 | 46382497850 | 34300 | 34250 | 34350 | 34250 | 6326 |
| 262 | 20241209 | 144500 | 46165764350 | 34250 | 34400 | 34400 | 34250 | 2755 |
| 263 | 20241209 | 144400 | 46071240650 | 34400 | 34300 | 34400 | 34250 | 2034 |
| 264 | 20241209 | 144300 | 46001426000 | 34300 | 34350 | 34500 | 34200 | 12010 |
| 265 | 20241209 | 144200 | 45587987050 | 34350 | 34250 | 34400 | 34250 | 12677 |
| 266 | 20241209 | 144100 | 45153098300 | 34350 | 34350 | 34350 | 34200 | 12690 |
| 267 | 20241209 | 144000 | 44718283900 | 34300 | 34300 | 34350 | 34300 | 4448 |
| 268 | 20241209 | 143900 | 44565694800 | 34300 | 34350 | 34400 | 34300 | 1771 |
| 269 | 20241209 | 143800 | 44504875850 | 34400 | 34400 | 34400 | 34300 | 1594 |
| 270 | 20241209 | 143700 | 44450092050 | 34350 | 34350 | 34450 | 34300 | 1517 |
| 271 | 20241209 | 143600 | 44397932850 | 34350 | 34350 | 34400 | 34300 | 1610 |
| 272 | 20241209 | 143500 | 44342602350 | 34350 | 34400 | 34450 | 34350 | 1678 |
| 273 | 20241209 | 143400 | 44284901900 | 34400 | 34350 | 34450 | 34350 | 1590 |
| 274 | 20241209 | 143300 | 44230226550 | 34400 | 34300 | 34450 | 34300 | 1992 |
| 275 | 20241209 | 143200 | 44161745000 | 34400 | 34300 | 34450 | 34250 | 2524 |
| 276 | 20241209 | 143100 | 44075020700 | 34300 | 34300 | 34350 | 34250 | 2132 |
| 277 | 20241209 | 143000 | 44001889050 | 34350 | 34300 | 34400 | 34300 | 2889 |
| 278 | 20241209 | 142900 | 43902765800 | 34350 | 34350 | 34400 | 34300 | 4962 |
| 279 | 20241209 | 142800 | 43732448700 | 34350 | 34350 | 34400 | 34250 | 9840 |
| 280 | 20241209 | 142700 | 43394582800 | 34350 | 34350 | 34400 | 34250 | 5447 |
| 281 | 20241209 | 142600 | 43207806900 | 34350 | 34400 | 34450 | 34300 | 2276 |
| 282 | 20241209 | 142500 | 43129583150 | 34400 | 34450 | 34500 | 34400 | 1701 |
| 283 | 20241209 | 142400 | 43071016500 | 34500 | 34400 | 34600 | 34350 | 2116 |
| 284 | 20241209 | 142300 | 42997974550 | 34400 | 34400 | 34550 | 34350 | 8007 |
| 285 | 20241209 | 142200 | 42722451300 | 34400 | 34500 | 34550 | 34400 | 2082 |
| 286 | 20241209 | 142100 | 42650691850 | 34500 | 34400 | 34550 | 34350 | 1115 |
| 287 | 20241209 | 142000 | 42612245950 | 34350 | 34500 | 34600 | 34350 | 3727 |
| 288 | 20241209 | 141900 | 42483573100 | 34500 | 34550 | 34600 | 34500 | 4054 |
| 289 | 20241209 | 141800 | 42343514300 | 34600 | 34550 | 34650 | 34550 | 1414 |
| 290 | 20241209 | 141700 | 42294602850 | 34550 | 34550 | 34600 | 34500 | 1478 |
| 291 | 20241209 | 141600 | 42243549950 | 34550 | 34550 | 34650 | 34500 | 4203 |
| 292 | 20241209 | 141500 | 42098301550 | 34550 | 34500 | 34650 | 34500 | 1456 |
| 293 | 20241209 | 141400 | 42047975950 | 34500 | 34500 | 34600 | 34450 | 2242 |
| 294 | 20241209 | 141300 | 41970583050 | 34500 | 34450 | 34600 | 34450 | 1548 |
| 295 | 20241209 | 141200 | 41917164250 | 34450 | 34600 | 34650 | 34200 | 15869 |
| 296 | 20241209 | 141100 | 41371582050 | 34650 | 34550 | 34700 | 34550 | 2049 |
| 297 | 20241209 | 141000 | 41300728450 | 34600 | 34550 | 34600 | 34400 | 19211 |
| 298 | 20241209 | 140900 | 40638497650 | 34500 | 34500 | 34550 | 34500 | 3770 |
| 299 | 20241209 | 140800 | 40508424500 | 34500 | 34500 | 34550 | 34500 | 2249 |
| 300 | 20241209 | 140700 | 40430809000 | 34550 | 34500 | 34550 | 34500 | 2853 |
| 301 | 20241209 | 140600 | 40332350100 | 34500 | 34600 | 34600 | 34500 | 4636 |
| 302 | 20241209 | 140500 | 40172193700 | 34600 | 34600 | 34750 | 34500 | 6208 |
| 303 | 20241209 | 140400 | 39957477350 | 34600 | 34600 | 34650 | 34600 | 909 |
| 304 | 20241209 | 140300 | 39926010800 | 34600 | 34550 | 34650 | 34550 | 1852 |
| 305 | 20241209 | 140200 | 39861968200 | 34600 | 34550 | 34600 | 34550 | 3118 |
| 306 | 20241209 | 140100 | 39754206900 | 34550 | 34600 | 34650 | 34550 | 583 |
| 307 | 20241209 | 140000 | 39734041450 | 34600 | 34600 | 34650 | 34550 | 1608 |
| 308 | 20241209 | 135900 | 39678401850 | 34600 | 34600 | 34650 | 34600 | 1076 |
| 309 | 20241209 | 135800 | 39641170050 | 34650 | 34600 | 34650 | 34600 | 985 |
| 310 | 20241209 | 135700 | 39607066500 | 34600 | 34650 | 34650 | 34550 | 1698 |
| 311 | 20241209 | 135600 | 39548320350 | 34650 | 34800 | 34850 | 34600 | 3178 |
| 312 | 20241209 | 135500 | 39438082400 | 34800 | 34750 | 34800 | 34700 | 4418 |
| 313 | 20241209 | 135400 | 39284537750 | 34750 | 34700 | 34750 | 34650 | 1702 |
| 314 | 20241209 | 135300 | 39225488200 | 34700 | 34650 | 34700 | 34650 | 999 |
| 315 | 20241209 | 135200 | 39190864550 | 34650 | 34650 | 34700 | 34600 | 1609 |
| 316 | 20241209 | 135100 | 39135079000 | 34650 | 34550 | 34700 | 34550 | 6477 |
| 317 | 20241209 | 135000 | 38910760350 | 34550 | 34650 | 34650 | 34550 | 1096 |
| 318 | 20241209 | 134900 | 38872860750 | 34600 | 34550 | 34650 | 34550 | 1827 |
| 319 | 20241209 | 134800 | 38809646750 | 34600 | 34600 | 34600 | 34500 | 4901 |
| 320 | 20241209 | 134700 | 38640311150 | 34600 | 34600 | 34650 | 34550 | 1331 |
| 321 | 20241209 | 134600 | 38594254650 | 34600 | 34600 | 34700 | 34550 | 3209 |
| 322 | 20241209 | 134500 | 38483323800 | 34600 | 34700 | 34700 | 34600 | 3427 |
| 323 | 20241209 | 134400 | 38364684350 | 34650 | 34650 | 34700 | 34600 | 1828 |
| 324 | 20241209 | 134300 | 38301303750 | 34650 | 34650 | 34700 | 34650 | 1189 |
| 325 | 20241209 | 134200 | 38260082900 | 34650 | 34750 | 34750 | 34650 | 5749 |
| 326 | 20241209 | 134100 | 38060622950 | 34700 | 34750 | 34750 | 34700 | 741 |
| 327 | 20241209 | 134000 | 38034886300 | 34750 | 34700 | 34800 | 34700 | 1328 |
| 328 | 20241209 | 133900 | 37988741000 | 34700 | 34750 | 34800 | 34700 | 1415 |
| 329 | 20241209 | 133800 | 37939559850 | 34800 | 34750 | 34800 | 34750 | 432 |
| 330 | 20241209 | 133700 | 37924545050 | 34750 | 34750 | 34800 | 34750 | 1715 |
| 331 | 20241209 | 133600 | 37864913650 | 34750 | 34800 | 34800 | 34750 | 1301 |
| 332 | 20241209 | 133500 | 37819696950 | 34750 | 34850 | 34900 | 34750 | 1285 |
| 333 | 20241209 | 133400 | 37774948800 | 34850 | 34800 | 34900 | 34800 | 730 |
| 334 | 20241209 | 133300 | 37749498800 | 34800 | 34800 | 34900 | 34750 | 2359 |
| 335 | 20241209 | 133200 | 37667337350 | 34850 | 34750 | 34850 | 34700 | 2507 |
| 336 | 20241209 | 133100 | 37580093050 | 34750 | 34750 | 34800 | 34650 | 3024 |
| 337 | 20241209 | 133000 | 37475029600 | 34750 | 34750 | 34800 | 34700 | 817 |
| 338 | 20241209 | 132900 | 37446617550 | 34750 | 34700 | 34850 | 34500 | 8042 |
| 339 | 20241209 | 132800 | 37168301550 | 34700 | 34700 | 34800 | 34600 | 7709 |
| 340 | 20241209 | 132700 | 36900939450 | 34700 | 34800 | 34850 | 34700 | 1864 |
| 341 | 20241209 | 132600 | 36836156950 | 34800 | 34750 | 34900 | 34750 | 1933 |
| 342 | 20241209 | 132500 | 36768912100 | 34750 | 34900 | 34950 | 34750 | 4864 |
| 343 | 20241209 | 132400 | 36599509850 | 34900 | 35000 | 35000 | 34900 | 1960 |
| 344 | 20241209 | 132300 | 36531027950 | 34950 | 35000 | 35000 | 34950 | 949 |
| 345 | 20241209 | 132200 | 36497853100 | 35000 | 34950 | 35000 | 34950 | 1576 |
| 346 | 20241209 | 132100 | 36442759750 | 34950 | 35050 | 35050 | 34950 | 831 |
| 347 | 20241209 | 132000 | 36413686200 | 35000 | 35050 | 35100 | 35000 | 2584 |
| 348 | 20241209 | 131900 | 36323155700 | 35050 | 35100 | 35100 | 35050 | 547 |
| 349 | 20241209 | 131800 | 36303970200 | 35050 | 35050 | 35150 | 35050 | 2211 |
| 350 | 20241209 | 131700 | 36226453150 | 35100 | 35100 | 35100 | 35050 | 500 |
| 351 | 20241209 | 131600 | 36208915350 | 35100 | 35100 | 35150 | 35050 | 662 |
| 352 | 20241209 | 131500 | 36185669500 | 35150 | 35050 | 35150 | 35050 | 1165 |
| 353 | 20241209 | 131400 | 36144766700 | 35050 | 35100 | 35150 | 35050 | 887 |
| 354 | 20241209 | 131300 | 36113630400 | 35150 | 35150 | 35200 | 35100 | 1508 |
| 355 | 20241209 | 131200 | 36060642550 | 35150 | 35000 | 35150 | 35000 | 3081 |
| 356 | 20241209 | 131100 | 35952476800 | 35000 | 34950 | 35050 | 34850 | 739 |
| 357 | 20241209 | 131000 | 35926613100 | 34950 | 35050 | 35050 | 34850 | 5683 |
| 358 | 20241209 | 130900 | 35728391100 | 35000 | 35000 | 35050 | 35000 | 2388 |
| 359 | 20241209 | 130800 | 35644733250 | 34950 | 35000 | 35050 | 34900 | 864 |
| 360 | 20241209 | 130700 | 35614494600 | 34950 | 35050 | 35050 | 34900 | 970 |
| 361 | 20241209 | 130600 | 35580549500 | 35050 | 34950 | 35050 | 34900 | 1298 |
| 362 | 20241209 | 130500 | 35535140400 | 34900 | 34900 | 34950 | 34850 | 2283 |
| 363 | 20241209 | 130400 | 35455480250 | 34900 | 34900 | 34950 | 34850 | 1633 |
| 364 | 20241209 | 130300 | 35398512200 | 34900 | 34900 | 34950 | 34900 | 888 |
| 365 | 20241209 | 130200 | 35367512100 | 34950 | 34900 | 34950 | 34850 | 2045 |
| 366 | 20241209 | 130100 | 35296166200 | 34900 | 34950 | 35100 | 34850 | 1952 |
| 367 | 20241209 | 130000 | 35228011150 | 34900 | 35050 | 35050 | 34900 | 1032 |
| 368 | 20241209 | 125900 | 35191935650 | 35000 | 35050 | 35100 | 35000 | 2088 |
| 369 | 20241209 | 125800 | 35118788250 | 35050 | 35050 | 35100 | 35000 | 741 |
| 370 | 20241209 | 125700 | 35092817650 | 35050 | 35050 | 35100 | 34950 | 786 |
| 371 | 20241209 | 125600 | 35065280450 | 35000 | 34950 | 35050 | 34950 | 690 |
| 372 | 20241209 | 125500 | 35041135600 | 34950 | 35050 | 35100 | 34950 | 1318 |
| 373 | 20241209 | 125400 | 34994955050 | 35050 | 35050 | 35100 | 34950 | 918 |
| 374 | 20241209 | 125300 | 34962789850 | 35000 | 35000 | 35100 | 35000 | 1481 |
| 375 | 20241209 | 125200 | 34910922500 | 35000 | 35050 | 35100 | 35000 | 897 |
| 376 | 20241209 | 125100 | 34879504150 | 35000 | 35100 | 35100 | 35000 | 849 |
| 377 | 20241209 | 125000 | 34849758550 | 35050 | 35100 | 35100 | 35000 | 706 |
| 378 | 20241209 | 124900 | 34825009200 | 35000 | 35050 | 35100 | 34850 | 3749 |
| 379 | 20241209 | 124800 | 34693935850 | 35100 | 35000 | 35150 | 35000 | 2185 |
| 380 | 20241209 | 124700 | 34617383500 | 35000 | 35150 | 35200 | 34950 | 3701 |
| 381 | 20241209 | 124600 | 34487652400 | 35150 | 35150 | 35200 | 35100 | 2001 |
| 382 | 20241209 | 124500 | 34417333700 | 35150 | 35200 | 35200 | 35150 | 1248 |
| 383 | 20241209 | 124400 | 34373431100 | 35150 | 35200 | 35200 | 35150 | 479 |
| 384 | 20241209 | 124300 | 34356584000 | 35200 | 35200 | 35200 | 35150 | 1843 |
| 385 | 20241209 | 124200 | 34291712250 | 35250 | 35350 | 35350 | 35250 | 1021 |
| 386 | 20241209 | 124100 | 34255689700 | 35300 | 35200 | 35300 | 35150 | 2064 |
| 387 | 20241209 | 124000 | 34182962700 | 35150 | 35250 | 35300 | 35100 | 1058 |
| 388 | 20241209 | 123900 | 34145745300 | 35250 | 35250 | 35250 | 35100 | 1648 |
| 389 | 20241209 | 123800 | 34087768150 | 35200 | 35300 | 35300 | 35200 | 733 |
| 390 | 20241209 | 123700 | 34061927000 | 35350 | 35300 | 35350 | 35250 | 662 |
| 391 | 20241209 | 123600 | 34038556700 | 35300 | 35300 | 35400 | 35300 | 839 |
| 392 | 20241209 | 123500 | 34008898900 | 35300 | 35450 | 35450 | 35250 | 2149 |
| 393 | 20241209 | 123400 | 33933011600 | 35450 | 35450 | 35500 | 35400 | 872 |
| 394 | 20241209 | 123300 | 33902097400 | 35450 | 35400 | 35500 | 35350 | 5255 |
| 395 | 20241209 | 123200 | 33715766400 | 35400 | 35400 | 35450 | 35350 | 1448 |
| 396 | 20241209 | 123100 | 33664508700 | 35450 | 35450 | 35500 | 35400 | 2840 |
| 397 | 20241209 | 123000 | 33563806350 | 35450 | 35400 | 35500 | 35350 | 3026 |
| 398 | 20241209 | 122900 | 33456560450 | 35400 | 35350 | 35450 | 35300 | 3810 |
| 399 | 20241209 | 122800 | 33321783800 | 35350 | 35300 | 35400 | 35250 | 1573 |
| 400 | 20241209 | 122700 | 33266212650 | 35250 | 35300 | 35350 | 35200 | 3632 |
| 401 | 20241209 | 122600 | 33138060800 | 35300 | 35250 | 35350 | 35250 | 2689 |
| 402 | 20241209 | 122500 | 33043136900 | 35250 | 35200 | 35250 | 35200 | 2322 |
| 403 | 20241209 | 122400 | 32961376950 | 35200 | 35200 | 35250 | 35200 | 951 |
| 404 | 20241209 | 122300 | 32927875400 | 35250 | 35250 | 35300 | 35200 | 1879 |
| 405 | 20241209 | 122200 | 32861621050 | 35250 | 35400 | 35450 | 35150 | 4735 |
| 406 | 20241209 | 122100 | 32694458500 | 35400 | 35150 | 35400 | 35100 | 8417 |
| 407 | 20241209 | 122000 | 32397284100 | 35100 | 35100 | 35200 | 35100 | 446 |
| 408 | 20241209 | 121900 | 32381615100 | 35150 | 35150 | 35250 | 35150 | 2566 |
| 409 | 20241209 | 121800 | 32291376800 | 35200 | 35200 | 35250 | 35150 | 948 |
| 410 | 20241209 | 121700 | 32258007850 | 35200 | 35150 | 35250 | 35150 | 2487 |
| 411 | 20241209 | 121600 | 32170464950 | 35150 | 35150 | 35200 | 35100 | 953 |
| 412 | 20241209 | 121500 | 32136966700 | 35150 | 35150 | 35200 | 35100 | 3993 |
| 413 | 20241209 | 121400 | 31996684300 | 35100 | 35200 | 35250 | 35100 | 4509 |
| 414 | 20241209 | 121300 | 31838082000 | 35250 | 35250 | 35300 | 35200 | 3663 |
| 415 | 20241209 | 121200 | 31709015250 | 35250 | 35150 | 35250 | 35150 | 4297 |
| 416 | 20241209 | 121100 | 31557781850 | 35200 | 35050 | 35200 | 35000 | 4796 |
| 417 | 20241209 | 121000 | 31389424800 | 35050 | 35050 | 35100 | 35000 | 2075 |
| 418 | 20241209 | 120900 | 31316693950 | 35100 | 35000 | 35100 | 34950 | 3782 |
| 419 | 20241209 | 120800 | 31184247550 | 34950 | 34950 | 35000 | 34900 | 1595 |
| 420 | 20241209 | 120700 | 31128530550 | 34950 | 34950 | 34950 | 34850 | 793 |
| 421 | 20241209 | 120600 | 31100837950 | 34950 | 34850 | 35000 | 34850 | 1020 |
| 422 | 20241209 | 120500 | 31065202250 | 34900 | 34850 | 34900 | 34850 | 970 |
| 423 | 20241209 | 120400 | 31031367650 | 34850 | 34800 | 34900 | 34750 | 2377 |
| 424 | 20241209 | 120300 | 30948572900 | 34750 | 34700 | 34850 | 34650 | 3762 |
| 425 | 20241209 | 120200 | 30817821900 | 34650 | 34650 | 34700 | 34600 | 819 |
| 426 | 20241209 | 120100 | 30789453350 | 34600 | 34700 | 34700 | 34600 | 1213 |
| 427 | 20241209 | 120000 | 30747438000 | 34650 | 34600 | 34700 | 34600 | 709 |
| 428 | 20241209 | 115900 | 30722867400 | 34600 | 34700 | 34750 | 34600 | 1203 |
| 429 | 20241209 | 115800 | 30681186300 | 34750 | 34700 | 34750 | 34650 | 3162 |
| 430 | 20241209 | 115700 | 30571511250 | 34700 | 34800 | 34800 | 34700 | 1078 |
| 431 | 20241209 | 115600 | 30534057950 | 34750 | 34750 | 34800 | 34750 | 1061 |
| 432 | 20241209 | 115500 | 30497182600 | 34800 | 34750 | 34850 | 34750 | 991 |
| 433 | 20241209 | 115400 | 30462697300 | 34750 | 34750 | 34850 | 34700 | 1532 |
| 434 | 20241209 | 115300 | 30409404650 | 34700 | 34750 | 34800 | 34700 | 1631 |
| 435 | 20241209 | 115200 | 30352718700 | 34750 | 34750 | 34800 | 34750 | 1520 |
| 436 | 20241209 | 115100 | 30299895750 | 34750 | 34800 | 34800 | 34750 | 864 |
| 437 | 20241209 | 115000 | 30269856600 | 34750 | 34800 | 34850 | 34750 | 1503 |
| 438 | 20241209 | 114900 | 30217594350 | 34800 | 34950 | 34950 | 34800 | 3574 |
| 439 | 20241209 | 114800 | 30092964100 | 34950 | 34900 | 34950 | 34850 | 2074 |
| 440 | 20241209 | 114700 | 30020540250 | 34900 | 34900 | 34950 | 34800 | 1950 |
| 441 | 20241209 | 114600 | 29952515000 | 34850 | 34750 | 34900 | 34750 | 869 |
| 442 | 20241209 | 114500 | 29922228450 | 34750 | 34750 | 34850 | 34750 | 988 |
| 443 | 20241209 | 114400 | 29887857350 | 34750 | 34750 | 34900 | 34750 | 468 |
| 444 | 20241209 | 114300 | 29871557200 | 34750 | 34850 | 34850 | 34750 | 1349 |
| 445 | 20241209 | 114200 | 29824637250 | 34900 | 34950 | 34950 | 34800 | 1040 |
| 446 | 20241209 | 114100 | 29788361800 | 34900 | 34550 | 34950 | 34550 | 7634 |
| 447 | 20241209 | 114000 | 29522428350 | 34600 | 34600 | 34700 | 34550 | 2219 |
| 448 | 20241209 | 113900 | 29445602800 | 34600 | 34750 | 34750 | 34600 | 2100 |
| 449 | 20241209 | 113800 | 29372760250 | 34750 | 34900 | 34900 | 34750 | 1467 |
| 450 | 20241209 | 113700 | 29321692600 | 34850 | 34900 | 34900 | 34850 | 1045 |
| 451 | 20241209 | 113600 | 29285262650 | 34850 | 34850 | 34900 | 34850 | 2778 |
| 452 | 20241209 | 113500 | 29188365700 | 34850 | 34850 | 34900 | 34850 | 1256 |
| 453 | 20241209 | 113400 | 29144586150 | 34850 | 34900 | 34900 | 34850 | 613 |
| 454 | 20241209 | 113300 | 29123215450 | 34900 | 34750 | 34900 | 34700 | 2418 |
| 455 | 20241209 | 113200 | 29039041700 | 34750 | 34750 | 34750 | 34700 | 2371 |
| 456 | 20241209 | 113100 | 28956679350 | 34700 | 34750 | 34800 | 34650 | 1345 |
| 457 | 20241209 | 113000 | 28910002550 | 34800 | 34750 | 34800 | 34650 | 1206 |
| 458 | 20241209 | 112900 | 28868104150 | 34750 | 34800 | 34850 | 34700 | 1505 |
| 459 | 20241209 | 112800 | 28815813400 | 34800 | 34700 | 34900 | 34700 | 2401 |
| 460 | 20241209 | 112700 | 28732238700 | 34700 | 34650 | 34750 | 34600 | 1200 |
| 461 | 20241209 | 112600 | 28690628850 | 34700 | 34550 | 34750 | 34550 | 2715 |
| 462 | 20241209 | 112500 | 28596521250 | 34550 | 34650 | 34650 | 34500 | 10464 |
| 463 | 20241209 | 112400 | 28235044150 | 34700 | 34650 | 34700 | 34600 | 3404 |
| 464 | 20241209 | 112300 | 28117142500 | 34650 | 34750 | 34800 | 34650 | 3560 |
| 465 | 20241209 | 112200 | 27993567300 | 34800 | 34850 | 34850 | 34750 | 16063 |
| 466 | 20241209 | 112100 | 27435113750 | 34800 | 34850 | 34900 | 34800 | 1560 |
| 467 | 20241209 | 112000 | 27380774200 | 34900 | 34800 | 34900 | 34800 | 832 |
| 468 | 20241209 | 111900 | 27351772600 | 34850 | 34900 | 34900 | 34800 | 1184 |
| 469 | 20241209 | 111800 | 27310541050 | 34900 | 34950 | 34950 | 34800 | 5035 |
| 470 | 20241209 | 111700 | 27135043600 | 34950 | 34900 | 34950 | 34900 | 1315 |
| 471 | 20241209 | 111600 | 27089113050 | 34950 | 34950 | 34950 | 34900 | 885 |
| 472 | 20241209 | 111500 | 27058211400 | 34900 | 34850 | 34950 | 34850 | 2203 |
| 473 | 20241209 | 111400 | 26981338550 | 34850 | 34900 | 34950 | 34850 | 2183 |
| 474 | 20241209 | 111300 | 26905231100 | 34950 | 34850 | 34950 | 34850 | 1812 |
| 475 | 20241209 | 111200 | 26842053400 | 34850 | 34900 | 34950 | 34850 | 2223 |
| 476 | 20241209 | 111100 | 26764512350 | 34900 | 34900 | 34950 | 34900 | 1685 |
| 477 | 20241209 | 111000 | 26705675350 | 34900 | 34950 | 35000 | 34900 | 1347 |
| 478 | 20241209 | 110900 | 26658598900 | 34950 | 34900 | 35000 | 34900 | 1687 |
| 479 | 20241209 | 110800 | 26599648850 | 34950 | 34900 | 35000 | 34900 | 2982 |
| 480 | 20241209 | 110700 | 26495519800 | 34900 | 35000 | 35000 | 34900 | 1238 |
| 481 | 20241209 | 110600 | 26452256600 | 34950 | 34950 | 35000 | 34900 | 1099 |
| 482 | 20241209 | 110500 | 26413823900 | 35000 | 34900 | 35000 | 34900 | 1606 |
| 483 | 20241209 | 110400 | 26357686350 | 34950 | 34950 | 35000 | 34900 | 1326 |
| 484 | 20241209 | 110300 | 26311338000 | 34950 | 34950 | 35000 | 34950 | 1051 |
| 485 | 20241209 | 110200 | 26274599700 | 35000 | 35000 | 35000 | 34900 | 2262 |
| 486 | 20241209 | 110100 | 26195536300 | 35000 | 35000 | 35050 | 34950 | 2177 |
| 487 | 20241209 | 110000 | 26119343900 | 34950 | 35000 | 35000 | 34900 | 1223 |
| 488 | 20241209 | 105900 | 26076609300 | 35000 | 34800 | 35000 | 34750 | 4762 |
| 489 | 20241209 | 105800 | 25910446100 | 34750 | 34850 | 34850 | 34700 | 8085 |
| 490 | 20241209 | 105700 | 25629415350 | 34800 | 34900 | 34900 | 34750 | 3196 |
| 491 | 20241209 | 105600 | 25518138100 | 34950 | 34750 | 35000 | 34750 | 3653 |
| 492 | 20241209 | 105500 | 25390832850 | 34750 | 35000 | 35000 | 34750 | 20731 |
| 493 | 20241209 | 105400 | 24667765500 | 34950 | 34950 | 35000 | 34950 | 2097 |
| 494 | 20241209 | 105300 | 24594449200 | 34950 | 34950 | 35000 | 34950 | 2123 |
| 495 | 20241209 | 105200 | 24520179600 | 34950 | 35000 | 35050 | 34950 | 1441 |
| 496 | 20241209 | 105100 | 24469737550 | 35000 | 35000 | 35050 | 34900 | 13209 |
| 497 | 20241209 | 105000 | 24007989650 | 35050 | 35100 | 35200 | 35050 | 1293 |
| 498 | 20241209 | 104900 | 23962625200 | 35100 | 35100 | 35200 | 35000 | 4306 |
| 499 | 20241209 | 104800 | 23811403400 | 35050 | 35000 | 35100 | 34950 | 3373 |
| 500 | 20241209 | 104700 | 23693237800 | 35000 | 34950 | 35100 | 34950 | 3222 |
| 501 | 20241209 | 104600 | 23580444750 | 34950 | 35050 | 35100 | 34950 | 6045 |
| 502 | 20241209 | 104500 | 23368966350 | 35050 | 35050 | 35100 | 35000 | 3590 |
| 503 | 20241209 | 104400 | 23243249050 | 35050 | 35100 | 35250 | 35050 | 3230 |
| 504 | 20241209 | 104300 | 23129834250 | 35100 | 35050 | 35150 | 35000 | 4725 |
| 505 | 20241209 | 104200 | 22964228750 | 35050 | 35200 | 35200 | 35000 | 25896 |
| 506 | 20241209 | 104100 | 22056719900 | 35200 | 35300 | 35300 | 35150 | 2382 |
| 507 | 20241209 | 104000 | 21972852050 | 35250 | 35250 | 35300 | 35200 | 1651 |
| 508 | 20241209 | 103900 | 21914627800 | 35200 | 35300 | 35350 | 35200 | 1052 |
| 509 | 20241209 | 103800 | 21877537000 | 35300 | 35250 | 35350 | 35150 | 9692 |
| 510 | 20241209 | 103700 | 21535668150 | 35250 | 35300 | 35300 | 35250 | 757 |
| 511 | 20241209 | 103600 | 21508967900 | 35250 | 35250 | 35350 | 35250 | 1505 |
| 512 | 20241209 | 103500 | 21455871600 | 35250 | 35300 | 35400 | 35250 | 2925 |
| 513 | 20241209 | 103400 | 21352521450 | 35350 | 35400 | 35450 | 35350 | 1781 |
| 514 | 20241209 | 103300 | 21289503150 | 35450 | 35500 | 35500 | 35350 | 2079 |
| 515 | 20241209 | 103200 | 21215812100 | 35500 | 35250 | 35550 | 35150 | 12692 |
| 516 | 20241209 | 103100 | 20767523700 | 35300 | 35250 | 35300 | 35100 | 3106 |
| 517 | 20241209 | 103000 | 20658164500 | 35250 | 35200 | 35300 | 35100 | 3333 |
| 518 | 20241209 | 102900 | 20540868700 | 35200 | 35100 | 35200 | 35050 | 7381 |
| 519 | 20241209 | 102800 | 20281803350 | 35100 | 35350 | 35350 | 35100 | 25193 |
| 520 | 20241209 | 102700 | 19394823450 | 35400 | 35400 | 35450 | 35350 | 2402 |
| 521 | 20241209 | 102600 | 19309863850 | 35400 | 35450 | 35500 | 35400 | 2208 |
| 522 | 20241209 | 102500 | 19231656400 | 35450 | 35450 | 35500 | 35400 | 1499 |
| 523 | 20241209 | 102400 | 19178552150 | 35450 | 35450 | 35500 | 35400 | 1381 |
| 524 | 20241209 | 102300 | 19129637400 | 35500 | 35450 | 35500 | 35400 | 1014 |
| 525 | 20241209 | 102200 | 19093684850 | 35450 | 35450 | 35550 | 35450 | 2299 |
| 526 | 20241209 | 102100 | 19012071250 | 35450 | 35600 | 35650 | 35400 | 2859 |
| 527 | 20241209 | 102000 | 18910602650 | 35600 | 35500 | 35650 | 35500 | 728 |
| 528 | 20241209 | 101900 | 18884691950 | 35500 | 35500 | 35600 | 35350 | 8576 |
| 529 | 20241209 | 101800 | 18580952600 | 35500 | 35450 | 35500 | 35400 | 2570 |
| 530 | 20241209 | 101700 | 18489858750 | 35500 | 35650 | 35650 | 35450 | 3248 |
| 531 | 20241209 | 101600 | 18374557100 | 35650 | 35600 | 35700 | 35600 | 833 |
| 532 | 20241209 | 101500 | 18344863750 | 35650 | 35700 | 35800 | 35550 | 2236 |
| 533 | 20241209 | 101400 | 18265143350 | 35800 | 35700 | 35800 | 35600 | 2774 |
| 534 | 20241209 | 101300 | 18166125050 | 35700 | 35650 | 35750 | 35500 | 4681 |
| 535 | 20241209 | 101200 | 17999342950 | 35650 | 35700 | 35750 | 35500 | 6833 |
| 536 | 20241209 | 101100 | 17756331200 | 35750 | 35800 | 35850 | 35700 | 2336 |
| 537 | 20241209 | 101000 | 17672717550 | 35750 | 35800 | 35800 | 35750 | 778 |
| 538 | 20241209 | 100900 | 17644897150 | 35800 | 35700 | 35800 | 35600 | 2213 |
| 539 | 20241209 | 100800 | 17565953250 | 35750 | 35700 | 35750 | 35650 | 635 |
| 540 | 20241209 | 100700 | 17543293300 | 35700 | 35650 | 35750 | 35650 | 1275 |
| 541 | 20241209 | 100600 | 17497780800 | 35600 | 35600 | 35700 | 35550 | 2859 |
| 542 | 20241209 | 100500 | 17396072250 | 35650 | 35550 | 35700 | 35550 | 1012 |
| 543 | 20241209 | 100400 | 17359998300 | 35550 | 35800 | 35800 | 35500 | 6282 |
| 544 | 20241209 | 100300 | 17136217400 | 35750 | 35850 | 35900 | 35700 | 3474 |
| 545 | 20241209 | 100200 | 17011949400 | 35800 | 35850 | 35900 | 35750 | 4763 |
| 546 | 20241209 | 100100 | 16841511250 | 35950 | 35900 | 35950 | 35800 | 1355 |
| 547 | 20241209 | 100000 | 16792941350 | 35900 | 35900 | 35950 | 35800 | 1458 |
| 548 | 20241209 | 095900 | 16740625750 | 35950 | 35900 | 35950 | 35850 | 594 |
| 549 | 20241209 | 095800 | 16719299000 | 35850 | 35900 | 36050 | 35850 | 4041 |
| 550 | 20241209 | 095700 | 16573878100 | 35900 | 35900 | 35950 | 35850 | 682 |
| 551 | 20241209 | 095600 | 16549396450 | 35900 | 35900 | 35950 | 35850 | 623 |
| 552 | 20241209 | 095500 | 16527035200 | 35900 | 35800 | 35900 | 35700 | 3939 |
| 553 | 20241209 | 095400 | 16386276400 | 35800 | 35700 | 35850 | 35650 | 1144 |
| 554 | 20241209 | 095300 | 16345435750 | 35750 | 35900 | 35900 | 35750 | 3363 |
| 555 | 20241209 | 095200 | 16225119600 | 35900 | 35950 | 36000 | 35850 | 2015 |
| 556 | 20241209 | 095100 | 16152771000 | 36000 | 36000 | 36050 | 35950 | 3199 |
| 557 | 20241209 | 095000 | 16037633200 | 36000 | 36000 | 36100 | 35950 | 7166 |
| 558 | 20241209 | 094900 | 15779268800 | 36050 | 36150 | 36150 | 36050 | 1175 |
| 559 | 20241209 | 094800 | 15736852850 | 36150 | 36100 | 36150 | 36050 | 948 |
| 560 | 20241209 | 094700 | 15702636300 | 36100 | 36200 | 36200 | 36050 | 3513 |
| 561 | 20241209 | 094600 | 15575657400 | 36200 | 36050 | 36250 | 36000 | 6968 |
| 562 | 20241209 | 094500 | 15323751250 | 36050 | 36100 | 36150 | 36000 | 3261 |
| 563 | 20241209 | 094400 | 15206203600 | 36100 | 36000 | 36150 | 35950 | 3485 |
| 564 | 20241209 | 094300 | 15080593050 | 36000 | 36050 | 36050 | 35850 | 5036 |
| 565 | 20241209 | 094200 | 14899538800 | 36050 | 35950 | 36050 | 35950 | 6836 |
| 566 | 20241209 | 094100 | 14653289900 | 35950 | 35950 | 36000 | 35900 | 4623 |
| 567 | 20241209 | 094000 | 14486973250 | 35900 | 35800 | 35950 | 35750 | 4446 |
| 568 | 20241209 | 093900 | 14327516500 | 35750 | 35650 | 35800 | 35650 | 3507 |
| 569 | 20241209 | 093800 | 14202285900 | 35650 | 35600 | 35700 | 35600 | 2308 |
| 570 | 20241209 | 093700 | 14119991250 | 35600 | 35450 | 35600 | 35350 | 5649 |
| 571 | 20241209 | 093600 | 13919406650 | 35400 | 35550 | 35600 | 35250 | 12497 |
| 572 | 20241209 | 093500 | 13476502100 | 35550 | 35750 | 35800 | 35500 | 14910 |
| 573 | 20241209 | 093400 | 12946041150 | 35800 | 35950 | 36000 | 35750 | 5664 |
| 574 | 20241209 | 093300 | 12742951500 | 35950 | 35900 | 36000 | 35850 | 1835 |
| 575 | 20241209 | 093200 | 12677024100 | 35900 | 35800 | 35950 | 35700 | 5020 |
| 576 | 20241209 | 093100 | 12497076500 | 35750 | 35950 | 35950 | 35650 | 8963 |
| 577 | 20241209 | 093000 | 12176549650 | 35900 | 35900 | 36000 | 35850 | 2705 |
| 578 | 20241209 | 092900 | 12079500250 | 35900 | 36050 | 36100 | 35850 | 4784 |
| 579 | 20241209 | 092800 | 11907535350 | 36000 | 35900 | 36100 | 35800 | 11393 |
| 580 | 20241209 | 092700 | 11498090800 | 35950 | 35850 | 35950 | 35800 | 3522 |
| 581 | 20241209 | 092600 | 11371682950 | 35900 | 35950 | 36000 | 35700 | 6906 |
| 582 | 20241209 | 092500 | 11124538250 | 35950 | 36050 | 36050 | 35800 | 11318 |
| 583 | 20241209 | 092400 | 10718484350 | 36100 | 36100 | 36150 | 36050 | 22703 |
| 584 | 20241209 | 092300 | 9898930550 | 36150 | 36250 | 36300 | 36150 | 4871 |
| 585 | 20241209 | 092200 | 9722634000 | 36200 | 36100 | 36200 | 36100 | 1410 |
| 586 | 20241209 | 092100 | 9671678100 | 36100 | 36300 | 36400 | 36100 | 6419 |
| 587 | 20241209 | 092000 | 9439477050 | 36400 | 36300 | 36650 | 36300 | 9287 |
| 588 | 20241209 | 091900 | 9100334400 | 36500 | 36150 | 36500 | 36150 | 2681 |
| 589 | 20241209 | 091800 | 9002768950 | 36100 | 36150 | 36450 | 36100 | 9368 |
| 590 | 20241209 | 091700 | 8663909150 | 36150 | 36150 | 36300 | 36150 | 5060 |
| 591 | 20241209 | 091600 | 8480511150 | 36150 | 36100 | 36150 | 36000 | 6485 |
| 592 | 20241209 | 091500 | 8246935750 | 36100 | 36050 | 36200 | 36000 | 3343 |
| 593 | 20241209 | 091400 | 8126296150 | 36050 | 36150 | 36150 | 36000 | 7211 |
| 594 | 20241209 | 091300 | 7866448100 | 36100 | 36550 | 36550 | 36100 | 5535 |
| 595 | 20241209 | 091200 | 7665225100 | 36550 | 36400 | 36550 | 36250 | 5382 |
| 596 | 20241209 | 091100 | 7468914650 | 36450 | 36200 | 36550 | 36150 | 8370 |
| 597 | 20241209 | 091000 | 7164011250 | 36200 | 36150 | 36350 | 36100 | 20786 |
| 598 | 20241209 | 090900 | 6410196300 | 36100 | 36000 | 36100 | 35750 | 6717 |
| 599 | 20241209 | 090800 | 6168751000 | 35950 | 36100 | 36250 | 35950 | 5957 |
| 600 | 20241209 | 090700 | 5953791000 | 36200 | 36050 | 36300 | 36050 | 5905 |
| 601 | 20241209 | 090600 | 5740094300 | 36100 | 35950 | 36150 | 35900 | 9198 |
| 602 | 20241209 | 090500 | 5408725400 | 35950 | 35800 | 36050 | 35600 | 2930 |
| 603 | 20241209 | 090400 | 5303664200 | 35850 | 35950 | 35950 | 35550 | 22342 |
| 604 | 20241209 | 090300 | 4506210200 | 35700 | 35800 | 36300 | 35700 | 26962 |
| 605 | 20241209 | 090200 | 3539176150 | 35800 | 36500 | 36550 | 35750 | 20405 |
| 606 | 20241209 | 090100 | 2800953300 | 36550 | 36200 | 36650 | 36150 | 25853 |
| 607 | 20241209 | 090000 | 1861155450 | 36200 | 36500 | 36850 | 36100 | 51011 |