33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 192200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 3 | 20241211 | 192100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20241211 | 192000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20241211 | 191900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20241211 | 191800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20241211 | 191700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20241211 | 191600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20241211 | 191500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20241211 | 191400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20241211 | 191300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20241211 | 191200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20241211 | 191100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20241211 | 191000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20241211 | 190900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20241211 | 190800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20241211 | 190700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20241211 | 190600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20241211 | 190500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20241211 | 190400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20241211 | 190300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20241211 | 190200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20241211 | 190100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20241211 | 190000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20241211 | 185900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20241211 | 185800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20241211 | 185700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20241211 | 185600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20241211 | 185500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20241211 | 185400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20241211 | 185300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20241211 | 185200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 33 | 20241211 | 185100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20241211 | 185000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20241211 | 184900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20241211 | 184800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20241211 | 184700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20241211 | 184600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20241211 | 184500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20241211 | 184400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20241211 | 184300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20241211 | 184200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20241211 | 184100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20241211 | 184000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20241211 | 183900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20241211 | 183800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20241211 | 183700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20241211 | 183600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20241211 | 183500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20241211 | 183400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20241211 | 183300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20241211 | 183200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20241211 | 183100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20241211 | 183000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20241211 | 182900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20241211 | 182800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20241211 | 182700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20241211 | 182600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20241211 | 182500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20241211 | 182400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20241211 | 182300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20241211 | 182200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 63 | 20241211 | 182100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20241211 | 182000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20241211 | 181900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20241211 | 181800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20241211 | 181700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20241211 | 181600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20241211 | 181500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20241211 | 181400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20241211 | 181300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20241211 | 181200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20241211 | 181100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20241211 | 181000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20241211 | 180900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20241211 | 180800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20241211 | 180700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20241211 | 180600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20241211 | 180500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20241211 | 180400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20241211 | 180300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20241211 | 180200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20241211 | 180100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20241211 | 180000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20241211 | 175900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20241211 | 175800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20241211 | 175700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20241211 | 175600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20241211 | 175500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20241211 | 175400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20241211 | 175300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20241211 | 175200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 93 | 20241211 | 175100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20241211 | 175000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20241211 | 174900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20241211 | 174800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20241211 | 174700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20241211 | 174600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20241211 | 174500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20241211 | 174400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20241211 | 174300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20241211 | 174200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20241211 | 174100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20241211 | 174000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20241211 | 173900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20241211 | 173800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20241211 | 173700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20241211 | 173600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20241211 | 173500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20241211 | 173400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20241211 | 173300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20241211 | 173200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20241211 | 173100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20241211 | 173000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20241211 | 172900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20241211 | 172800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20241211 | 172700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20241211 | 172600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20241211 | 172500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20241211 | 172400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20241211 | 172300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20241211 | 172200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 123 | 20241211 | 172100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20241211 | 172000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20241211 | 171900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20241211 | 171800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20241211 | 171700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20241211 | 171600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20241211 | 171500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20241211 | 171400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20241211 | 171300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20241211 | 171200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20241211 | 171100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20241211 | 171000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20241211 | 170900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20241211 | 170800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20241211 | 170700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20241211 | 170600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20241211 | 170500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20241211 | 170400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20241211 | 170300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20241211 | 170200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20241211 | 170100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20241211 | 170000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20241211 | 165900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20241211 | 165800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20241211 | 165700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20241211 | 165600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20241211 | 165500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20241211 | 165400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20241211 | 165300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20241211 | 165200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 153 | 20241211 | 165100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20241211 | 165000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20241211 | 164900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20241211 | 164800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20241211 | 164700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20241211 | 164600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20241211 | 164500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20241211 | 164400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20241211 | 164300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20241211 | 164200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20241211 | 164100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20241211 | 164000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20241211 | 163900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20241211 | 163800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20241211 | 163700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20241211 | 163600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20241211 | 163500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20241211 | 163400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20241211 | 163300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20241211 | 163200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20241211 | 163100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20241211 | 163000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20241211 | 162900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20241211 | 162800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20241211 | 162700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20241211 | 162600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20241211 | 162500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20241211 | 162400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20241211 | 162300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20241211 | 162200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 183 | 20241211 | 162100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20241211 | 162000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20241211 | 161900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20241211 | 161800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20241211 | 161700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20241211 | 161600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20241211 | 161500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20241211 | 161400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20241211 | 161300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20241211 | 161200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20241211 | 161100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20241211 | 161000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20241211 | 160900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20241211 | 160800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20241211 | 160700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20241211 | 160600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20241211 | 160500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20241211 | 160400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20241211 | 160300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20241211 | 160200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20241211 | 160100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20241211 | 160000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20241211 | 155900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20241211 | 155800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20241211 | 155700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20241211 | 155600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20241211 | 155500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20241211 | 155400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20241211 | 155300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20241211 | 155200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 213 | 20241211 | 155100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20241211 | 155000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20241211 | 154900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20241211 | 154800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20241211 | 154700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20241211 | 154600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20241211 | 154500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20241211 | 154400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20241211 | 154300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20241211 | 154200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20241211 | 154100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20241211 | 154000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20241211 | 153900 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20241211 | 153800 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20241211 | 153700 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20241211 | 153600 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20241211 | 153500 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20241211 | 153400 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20241211 | 153300 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20241211 | 153200 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20241211 | 153100 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20241211 | 153000 | 9519598800 | 27900 | 27900 | 27900 | 27900 | 14709 |
| 235 | 20241211 | 152900 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20241211 | 152800 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20241211 | 152700 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20241211 | 152600 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20241211 | 152500 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20241211 | 152400 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20241211 | 152300 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20241211 | 152200 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 243 | 20241211 | 152100 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20241211 | 152000 | 9109217700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20241211 | 151900 | 9109217700 | 28000 | 27950 | 28050 | 27900 | 2854 |
| 246 | 20241211 | 151800 | 9029401200 | 28000 | 27950 | 28000 | 27900 | 1410 |
| 247 | 20241211 | 151700 | 8990018150 | 27950 | 27900 | 27950 | 27900 | 1087 |
| 248 | 20241211 | 151600 | 8959681950 | 27950 | 27900 | 27950 | 27850 | 325 |
| 249 | 20241211 | 151500 | 8950612600 | 27900 | 27900 | 27900 | 27850 | 1703 |
| 250 | 20241211 | 151400 | 8903148850 | 27850 | 28000 | 28000 | 27850 | 4849 |
| 251 | 20241211 | 151300 | 8767821950 | 27950 | 28000 | 28000 | 27950 | 224 |
| 252 | 20241211 | 151200 | 8761557500 | 28000 | 28000 | 28000 | 27950 | 212 |
| 253 | 20241211 | 151100 | 8755627900 | 27950 | 28050 | 28050 | 27950 | 2016 |
| 254 | 20241211 | 151000 | 8699180950 | 28000 | 28050 | 28050 | 28000 | 1532 |
| 255 | 20241211 | 150900 | 8656263350 | 28000 | 28050 | 28050 | 28000 | 328 |
| 256 | 20241211 | 150800 | 8647072900 | 28050 | 28000 | 28050 | 27950 | 2965 |
| 257 | 20241211 | 150700 | 8564056900 | 28000 | 28000 | 28000 | 27950 | 958 |
| 258 | 20241211 | 150600 | 8537253400 | 28000 | 28000 | 28000 | 27950 | 787 |
| 259 | 20241211 | 150500 | 8515238250 | 28000 | 28000 | 28000 | 27950 | 218 |
| 260 | 20241211 | 150400 | 8509137600 | 27950 | 28000 | 28000 | 27950 | 680 |
| 261 | 20241211 | 150300 | 8490127650 | 28000 | 27950 | 28000 | 27950 | 877 |
| 262 | 20241211 | 150200 | 8465605550 | 27950 | 27950 | 27950 | 27900 | 1355 |
| 263 | 20241211 | 150100 | 8427742700 | 27950 | 27950 | 28000 | 27950 | 994 |
| 264 | 20241211 | 150000 | 8399957300 | 27950 | 27950 | 28000 | 27950 | 438 |
| 265 | 20241211 | 145900 | 8387711850 | 28000 | 27950 | 28000 | 27950 | 832 |
| 266 | 20241211 | 145800 | 8364426250 | 27950 | 28000 | 28000 | 27950 | 208 |
| 267 | 20241211 | 145700 | 8358609400 | 28000 | 27950 | 28000 | 27900 | 400 |
| 268 | 20241211 | 145600 | 8347425550 | 28000 | 28000 | 28000 | 27950 | 283 |
| 269 | 20241211 | 145500 | 8339505500 | 28000 | 28000 | 28000 | 27900 | 1255 |
| 270 | 20241211 | 145400 | 8304389450 | 28000 | 27950 | 28000 | 27900 | 6549 |
| 271 | 20241211 | 145300 | 8121285300 | 27900 | 27900 | 27950 | 27900 | 275 |
| 272 | 20241211 | 145200 | 8113611200 | 27900 | 27900 | 27950 | 27850 | 831 |
| 273 | 20241211 | 145100 | 8090429800 | 27900 | 27900 | 27950 | 27900 | 645 |
| 274 | 20241211 | 145000 | 8072433450 | 27900 | 27900 | 27950 | 27900 | 691 |
| 275 | 20241211 | 144900 | 8053149650 | 27900 | 27900 | 27900 | 27850 | 186 |
| 276 | 20241211 | 144800 | 8047968900 | 27850 | 27850 | 27850 | 27850 | 143 |
| 277 | 20241211 | 144700 | 8043986350 | 27850 | 27900 | 27900 | 27850 | 569 |
| 278 | 20241211 | 144600 | 8028116500 | 27850 | 27950 | 27950 | 27850 | 289 |
| 279 | 20241211 | 144500 | 8020065300 | 27950 | 27950 | 27950 | 27900 | 814 |
| 280 | 20241211 | 144400 | 7997352200 | 27950 | 27900 | 27950 | 27900 | 506 |
| 281 | 20241211 | 144300 | 7983234750 | 27900 | 27800 | 27900 | 27800 | 3703 |
| 282 | 20241211 | 144200 | 7880031750 | 27800 | 27800 | 27850 | 27800 | 256 |
| 283 | 20241211 | 144100 | 7872911700 | 27850 | 27800 | 27850 | 27800 | 542 |
| 284 | 20241211 | 144000 | 7857842000 | 27800 | 27800 | 27850 | 27800 | 1747 |
| 285 | 20241211 | 143900 | 7809264950 | 27800 | 27750 | 27800 | 27750 | 272 |
| 286 | 20241211 | 143800 | 7801707900 | 27750 | 27750 | 27800 | 27750 | 193 |
| 287 | 20241211 | 143700 | 7796347750 | 27750 | 27750 | 27800 | 27750 | 1175 |
| 288 | 20241211 | 143600 | 7763738450 | 27750 | 27750 | 27750 | 27750 | 63 |
| 289 | 20241211 | 143500 | 7761990200 | 27750 | 27800 | 27800 | 27750 | 306 |
| 290 | 20241211 | 143400 | 7753490600 | 27800 | 27800 | 27800 | 27750 | 1010 |
| 291 | 20241211 | 143300 | 7725416900 | 27800 | 27850 | 27850 | 27800 | 207 |
| 292 | 20241211 | 143200 | 7719662250 | 27850 | 27800 | 27850 | 27800 | 127 |
| 293 | 20241211 | 143100 | 7716131500 | 27800 | 27850 | 27850 | 27800 | 175 |
| 294 | 20241211 | 143000 | 7711265450 | 27850 | 27800 | 27850 | 27800 | 65 |
| 295 | 20241211 | 142900 | 7709458350 | 27850 | 27850 | 27850 | 27800 | 119 |
| 296 | 20241211 | 142800 | 7706148650 | 27850 | 27800 | 27850 | 27800 | 260 |
| 297 | 20241211 | 142700 | 7698920450 | 27850 | 27800 | 27850 | 27800 | 2 |
| 298 | 20241211 | 142600 | 7698864800 | 27800 | 27800 | 27800 | 27800 | 473 |
| 299 | 20241211 | 142500 | 7685715400 | 27850 | 27800 | 27850 | 27800 | 152 |
| 300 | 20241211 | 142400 | 7681489050 | 27800 | 27800 | 27800 | 27800 | 114 |
| 301 | 20241211 | 142300 | 7678319850 | 27850 | 27850 | 27850 | 27800 | 132 |
| 302 | 20241211 | 142200 | 7674650150 | 27800 | 27850 | 27850 | 27750 | 574 |
| 303 | 20241211 | 142100 | 7658694750 | 27800 | 27850 | 27850 | 27800 | 1309 |
| 304 | 20241211 | 142000 | 7622303800 | 27850 | 27800 | 27850 | 27800 | 363 |
| 305 | 20241211 | 141900 | 7612212250 | 27800 | 27800 | 27850 | 27800 | 564 |
| 306 | 20241211 | 141800 | 7596533000 | 27800 | 27800 | 27800 | 27750 | 269 |
| 307 | 20241211 | 141700 | 7589054850 | 27800 | 27750 | 27800 | 27750 | 530 |
| 308 | 20241211 | 141600 | 7574333350 | 27800 | 27750 | 27800 | 27750 | 102 |
| 309 | 20241211 | 141500 | 7571500800 | 27800 | 27750 | 27800 | 27750 | 148 |
| 310 | 20241211 | 141400 | 7567393700 | 27800 | 27750 | 27800 | 27750 | 98 |
| 311 | 20241211 | 141300 | 7564674150 | 27750 | 27750 | 27800 | 27750 | 204 |
| 312 | 20241211 | 141200 | 7559012600 | 27800 | 27750 | 27800 | 27750 | 133 |
| 313 | 20241211 | 141100 | 7555315600 | 27750 | 27750 | 27850 | 27750 | 1743 |
| 314 | 20241211 | 141000 | 7506923350 | 27750 | 27750 | 27750 | 27700 | 661 |
| 315 | 20241211 | 140900 | 7488593100 | 27750 | 27700 | 27750 | 27700 | 252 |
| 316 | 20241211 | 140800 | 7481609150 | 27700 | 27750 | 27800 | 27700 | 1473 |
| 317 | 20241211 | 140700 | 7440730750 | 27800 | 27800 | 27800 | 27750 | 751 |
| 318 | 20241211 | 140600 | 7419885100 | 27800 | 27800 | 27800 | 27750 | 1115 |
| 319 | 20241211 | 140500 | 7388895700 | 27800 | 27850 | 27850 | 27800 | 1083 |
| 320 | 20241211 | 140400 | 7358788150 | 27850 | 27850 | 27850 | 27800 | 370 |
| 321 | 20241211 | 140300 | 7348495100 | 27850 | 27800 | 27850 | 27800 | 1300 |
| 322 | 20241211 | 140200 | 7312353100 | 27750 | 27800 | 27800 | 27750 | 520 |
| 323 | 20241211 | 140100 | 7297922900 | 27750 | 27750 | 27800 | 27700 | 1214 |
| 324 | 20241211 | 140000 | 7264283750 | 27750 | 27750 | 27800 | 27750 | 847 |
| 325 | 20241211 | 135900 | 7240765900 | 27750 | 27800 | 27800 | 27750 | 279 |
| 326 | 20241211 | 135800 | 7233015200 | 27800 | 27750 | 27800 | 27750 | 2343 |
| 327 | 20241211 | 135700 | 7167989100 | 27800 | 27750 | 27800 | 27750 | 457 |
| 328 | 20241211 | 135600 | 7155302000 | 27750 | 27800 | 27800 | 27750 | 84 |
| 329 | 20241211 | 135500 | 7152970950 | 27800 | 27700 | 27800 | 27700 | 2356 |
| 330 | 20241211 | 135400 | 7087674950 | 27700 | 27750 | 27750 | 27700 | 421 |
| 331 | 20241211 | 135300 | 7076006500 | 27700 | 27700 | 27700 | 27650 | 1433 |
| 332 | 20241211 | 135200 | 7036316850 | 27650 | 27650 | 27700 | 27600 | 1874 |
| 333 | 20241211 | 135100 | 6984499550 | 27700 | 27650 | 27700 | 27650 | 1952 |
| 334 | 20241211 | 135000 | 6930524850 | 27700 | 27650 | 27700 | 27650 | 275 |
| 335 | 20241211 | 134900 | 6922913300 | 27650 | 27650 | 27700 | 27650 | 415 |
| 336 | 20241211 | 134800 | 6911437000 | 27650 | 27750 | 27750 | 27650 | 659 |
| 337 | 20241211 | 134700 | 6893188850 | 27750 | 27700 | 27750 | 27700 | 398 |
| 338 | 20241211 | 134600 | 6882153200 | 27750 | 27700 | 27800 | 27650 | 848 |
| 339 | 20241211 | 134500 | 6858657600 | 27700 | 27750 | 27750 | 27650 | 3860 |
| 340 | 20241211 | 134400 | 6751804950 | 27700 | 27800 | 27800 | 27700 | 4711 |
| 341 | 20241211 | 134300 | 6621117300 | 27750 | 27750 | 27800 | 27750 | 361 |
| 342 | 20241211 | 134200 | 6611097600 | 27800 | 27800 | 27800 | 27750 | 92 |
| 343 | 20241211 | 134100 | 6608544500 | 27800 | 27800 | 27800 | 27750 | 259 |
| 344 | 20241211 | 134000 | 6601347050 | 27800 | 27800 | 27800 | 27750 | 1457 |
| 345 | 20241211 | 133900 | 6560847950 | 27800 | 27800 | 27850 | 27800 | 496 |
| 346 | 20241211 | 133800 | 6547059050 | 27800 | 27800 | 27850 | 27800 | 220 |
| 347 | 20241211 | 133700 | 6540943000 | 27800 | 27750 | 27800 | 27750 | 223 |
| 348 | 20241211 | 133600 | 6534748150 | 27850 | 27800 | 27850 | 27750 | 161 |
| 349 | 20241211 | 133500 | 6530272450 | 27750 | 27800 | 27900 | 27750 | 831 |
| 350 | 20241211 | 133400 | 6507157550 | 27800 | 27800 | 27800 | 27750 | 1080 |
| 351 | 20241211 | 133300 | 6477135650 | 27800 | 27800 | 27800 | 27750 | 520 |
| 352 | 20241211 | 133200 | 6462684150 | 27800 | 27800 | 27800 | 27750 | 509 |
| 353 | 20241211 | 133100 | 6448537600 | 27750 | 27750 | 27850 | 27750 | 1469 |
| 354 | 20241211 | 133000 | 6407669000 | 27800 | 27850 | 27850 | 27800 | 2108 |
| 355 | 20241211 | 132900 | 6349063050 | 27850 | 27850 | 27900 | 27850 | 883 |
| 356 | 20241211 | 132800 | 6324469750 | 27850 | 27800 | 27850 | 27800 | 158 |
| 357 | 20241211 | 132700 | 6320077250 | 27850 | 27850 | 27850 | 27850 | 1 |
| 358 | 20241211 | 132600 | 6320049400 | 27850 | 27850 | 27850 | 27800 | 646 |
| 359 | 20241211 | 132500 | 6302060800 | 27900 | 27850 | 27900 | 27850 | 84 |
| 360 | 20241211 | 132400 | 6299721250 | 27850 | 27850 | 27850 | 27800 | 606 |
| 361 | 20241211 | 132300 | 6282851900 | 27850 | 27850 | 27850 | 27850 | 1 |
| 362 | 20241211 | 132200 | 6282824050 | 27800 | 27850 | 27900 | 27800 | 169 |
| 363 | 20241211 | 132100 | 6278120800 | 27900 | 27900 | 27950 | 27900 | 209 |
| 364 | 20241211 | 132000 | 6272289600 | 27850 | 27850 | 27900 | 27800 | 377 |
| 365 | 20241211 | 131900 | 6261800000 | 27850 | 27850 | 27850 | 27850 | 590 |
| 366 | 20241211 | 131800 | 6245368500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 367 | 20241211 | 131700 | 6245368500 | 27850 | 27850 | 27850 | 27850 | 158 |
| 368 | 20241211 | 131600 | 6240968200 | 27900 | 27900 | 27900 | 27900 | 213 |
| 369 | 20241211 | 131500 | 6235025500 | 27950 | 27850 | 27950 | 27850 | 756 |
| 370 | 20241211 | 131400 | 6213938250 | 27900 | 27900 | 27900 | 27900 | 56 |
| 371 | 20241211 | 131300 | 6212375850 | 27900 | 27850 | 27900 | 27850 | 274 |
| 372 | 20241211 | 131200 | 6204743300 | 27900 | 27850 | 27900 | 27850 | 85 |
| 373 | 20241211 | 131100 | 6202371850 | 27850 | 27850 | 27900 | 27850 | 435 |
| 374 | 20241211 | 131000 | 6190242050 | 27850 | 27850 | 27900 | 27850 | 102 |
| 375 | 20241211 | 130900 | 6187401300 | 27900 | 27900 | 27900 | 27850 | 86 |
| 376 | 20241211 | 130800 | 6185006050 | 27900 | 27850 | 27900 | 27800 | 237 |
| 377 | 20241211 | 130700 | 6178409850 | 27850 | 27800 | 27850 | 27800 | 2049 |
| 378 | 20241211 | 130600 | 6121397450 | 27850 | 27800 | 27850 | 27800 | 95 |
| 379 | 20241211 | 130500 | 6118756200 | 27800 | 27850 | 27850 | 27800 | 199 |
| 380 | 20241211 | 130400 | 6113219550 | 27800 | 27800 | 27850 | 27800 | 1244 |
| 381 | 20241211 | 130300 | 6078634800 | 27800 | 27850 | 27850 | 27800 | 136 |
| 382 | 20241211 | 130200 | 6074853650 | 27850 | 27800 | 27850 | 27800 | 192 |
| 383 | 20241211 | 130100 | 6069514100 | 27850 | 27800 | 27850 | 27800 | 236 |
| 384 | 20241211 | 130000 | 6062953250 | 27800 | 27800 | 27850 | 27800 | 154 |
| 385 | 20241211 | 125900 | 6058672000 | 27850 | 27900 | 27900 | 27800 | 471 |
| 386 | 20241211 | 125800 | 6045553850 | 27850 | 27850 | 27900 | 27800 | 1105 |
| 387 | 20241211 | 125700 | 6014780800 | 27850 | 27800 | 27900 | 27750 | 947 |
| 388 | 20241211 | 125600 | 5988445350 | 27800 | 27850 | 27850 | 27750 | 4435 |
| 389 | 20241211 | 125500 | 5865132650 | 27850 | 27850 | 27900 | 27850 | 231 |
| 390 | 20241211 | 125400 | 5858699250 | 27850 | 27850 | 27900 | 27850 | 127 |
| 391 | 20241211 | 125300 | 5855160700 | 27850 | 27900 | 27900 | 27850 | 119 |
| 392 | 20241211 | 125200 | 5851845950 | 27850 | 27800 | 27850 | 27800 | 153 |
| 393 | 20241211 | 125100 | 5847588000 | 27800 | 27850 | 27900 | 27800 | 797 |
| 394 | 20241211 | 125000 | 5825391600 | 27900 | 27850 | 27900 | 27850 | 2757 |
| 395 | 20241211 | 124900 | 5748591900 | 27900 | 27850 | 27900 | 27850 | 629 |
| 396 | 20241211 | 124800 | 5731069850 | 27900 | 27900 | 27900 | 27850 | 242 |
| 397 | 20241211 | 124700 | 5724325250 | 27900 | 27900 | 27900 | 27900 | 33 |
| 398 | 20241211 | 124600 | 5723404550 | 27850 | 27850 | 27900 | 27850 | 233 |
| 399 | 20241211 | 124500 | 5716913850 | 27850 | 27850 | 27900 | 27850 | 214 |
| 400 | 20241211 | 124400 | 5710951850 | 27850 | 27850 | 27850 | 27850 | 91 |
| 401 | 20241211 | 124300 | 5708417500 | 27850 | 27850 | 27900 | 27850 | 139 |
| 402 | 20241211 | 124200 | 5704542550 | 27850 | 27950 | 27950 | 27850 | 399 |
| 403 | 20241211 | 124100 | 5693409050 | 27950 | 27900 | 27950 | 27900 | 377 |
| 404 | 20241211 | 124000 | 5682890250 | 27900 | 27950 | 27950 | 27900 | 110 |
| 405 | 20241211 | 123900 | 5679821200 | 27900 | 27900 | 27900 | 27900 | 415 |
| 406 | 20241211 | 123800 | 5668242700 | 27950 | 27900 | 27950 | 27900 | 69 |
| 407 | 20241211 | 123700 | 5666317500 | 27900 | 27900 | 27950 | 27900 | 244 |
| 408 | 20241211 | 123600 | 5659509850 | 27950 | 27900 | 27950 | 27850 | 352 |
| 409 | 20241211 | 123500 | 5649688950 | 27900 | 27900 | 27900 | 27900 | 1788 |
| 410 | 20241211 | 123400 | 5599803750 | 27950 | 27950 | 28000 | 27950 | 1133 |
| 411 | 20241211 | 123300 | 5568134500 | 28000 | 27950 | 28000 | 27950 | 279 |
| 412 | 20241211 | 123200 | 5560329750 | 27950 | 28000 | 28000 | 27950 | 51 |
| 413 | 20241211 | 123100 | 5558902300 | 28000 | 28000 | 28000 | 27950 | 174 |
| 414 | 20241211 | 123000 | 5554038400 | 27950 | 27950 | 28000 | 27950 | 112 |
| 415 | 20241211 | 122900 | 5550907600 | 27950 | 27950 | 28000 | 27950 | 583 |
| 416 | 20241211 | 122800 | 5534612700 | 27950 | 27900 | 27950 | 27900 | 195 |
| 417 | 20241211 | 122700 | 5529167400 | 27900 | 27900 | 28000 | 27900 | 203 |
| 418 | 20241211 | 122600 | 5523503600 | 27900 | 28000 | 28000 | 27900 | 133 |
| 419 | 20241211 | 122500 | 5519786450 | 28000 | 28000 | 28000 | 27950 | 153 |
| 420 | 20241211 | 122400 | 5515503950 | 28000 | 28000 | 28050 | 27850 | 3574 |
| 421 | 20241211 | 122300 | 5415610250 | 27950 | 27900 | 28050 | 27900 | 3538 |
| 422 | 20241211 | 122200 | 5316605250 | 27900 | 27900 | 27950 | 27900 | 383 |
| 423 | 20241211 | 122100 | 5305912350 | 27900 | 27900 | 27900 | 27900 | 10 |
| 424 | 20241211 | 122000 | 5305633350 | 27900 | 27950 | 27950 | 27900 | 199 |
| 425 | 20241211 | 121900 | 5300080100 | 27950 | 27900 | 27950 | 27900 | 1096 |
| 426 | 20241211 | 121800 | 5269498350 | 27900 | 27900 | 27900 | 27900 | 30 |
| 427 | 20241211 | 121700 | 5268661350 | 27950 | 27950 | 27950 | 27900 | 761 |
| 428 | 20241211 | 121600 | 5247395450 | 27950 | 27900 | 27950 | 27900 | 208 |
| 429 | 20241211 | 121500 | 5241587400 | 27950 | 27900 | 27950 | 27850 | 354 |
| 430 | 20241211 | 121400 | 5231715100 | 27900 | 27950 | 27950 | 27850 | 81 |
| 431 | 20241211 | 121300 | 5229455700 | 27850 | 27900 | 27900 | 27850 | 170 |
| 432 | 20241211 | 121200 | 5224720000 | 27850 | 27850 | 27850 | 27850 | 89 |
| 433 | 20241211 | 121100 | 5222241350 | 27950 | 27850 | 27950 | 27850 | 157 |
| 434 | 20241211 | 121000 | 5217865500 | 27900 | 27850 | 27900 | 27850 | 445 |
| 435 | 20241211 | 120900 | 5205454450 | 27900 | 27900 | 27900 | 27850 | 891 |
| 436 | 20241211 | 120800 | 5180605350 | 27900 | 27850 | 27900 | 27850 | 1372 |
| 437 | 20241211 | 120700 | 5142386150 | 27850 | 27900 | 27950 | 27850 | 616 |
| 438 | 20241211 | 120600 | 5125192850 | 27900 | 27900 | 27950 | 27850 | 524 |
| 439 | 20241211 | 120500 | 5110576200 | 27900 | 27900 | 27900 | 27850 | 79 |
| 440 | 20241211 | 120400 | 5108375850 | 27900 | 27900 | 27900 | 27850 | 199 |
| 441 | 20241211 | 120300 | 5102831200 | 27900 | 27900 | 27900 | 27850 | 2876 |
| 442 | 20241211 | 120200 | 5022601550 | 27900 | 27950 | 27950 | 27900 | 128 |
| 443 | 20241211 | 120100 | 5019026200 | 28000 | 27950 | 28000 | 27900 | 260 |
| 444 | 20241211 | 120000 | 5011760450 | 27950 | 28000 | 28000 | 27950 | 248 |
| 445 | 20241211 | 115900 | 5004828800 | 27950 | 27950 | 27950 | 27900 | 494 |
| 446 | 20241211 | 115800 | 4991026000 | 27900 | 27900 | 27950 | 27900 | 94 |
| 447 | 20241211 | 115700 | 4988401100 | 27950 | 27950 | 27950 | 27900 | 559 |
| 448 | 20241211 | 115600 | 4972785550 | 27950 | 27900 | 27950 | 27900 | 57 |
| 449 | 20241211 | 115500 | 4971194950 | 27950 | 27900 | 27950 | 27900 | 293 |
| 450 | 20241211 | 115400 | 4963018350 | 27950 | 27950 | 27950 | 27950 | 471 |
| 451 | 20241211 | 115300 | 4949853900 | 27950 | 27950 | 27950 | 27950 | 90 |
| 452 | 20241211 | 115200 | 4947338400 | 28000 | 27950 | 28000 | 27950 | 70 |
| 453 | 20241211 | 115100 | 4945381850 | 27950 | 27950 | 28000 | 27950 | 158 |
| 454 | 20241211 | 115000 | 4940963300 | 27950 | 28000 | 28000 | 27950 | 658 |
| 455 | 20241211 | 114900 | 4922570600 | 28000 | 28000 | 28000 | 28000 | 81 |
| 456 | 20241211 | 114800 | 4920302600 | 28000 | 27950 | 28000 | 27950 | 293 |
| 457 | 20241211 | 114700 | 4912106850 | 28000 | 27950 | 28000 | 27950 | 415 |
| 458 | 20241211 | 114600 | 4900507550 | 27950 | 27950 | 28000 | 27950 | 584 |
| 459 | 20241211 | 114500 | 4884181750 | 28000 | 28000 | 28000 | 27950 | 582 |
| 460 | 20241211 | 114400 | 4867885800 | 27950 | 28000 | 28000 | 27950 | 510 |
| 461 | 20241211 | 114300 | 4853612600 | 28000 | 28000 | 28050 | 28000 | 375 |
| 462 | 20241211 | 114200 | 4843108900 | 28000 | 28000 | 28000 | 28000 | 160 |
| 463 | 20241211 | 114100 | 4838628900 | 28050 | 28000 | 28050 | 28000 | 241 |
| 464 | 20241211 | 114000 | 4831879300 | 28000 | 28000 | 28000 | 28000 | 176 |
| 465 | 20241211 | 113900 | 4826951300 | 28000 | 28000 | 28000 | 28000 | 191 |
| 466 | 20241211 | 113800 | 4821603300 | 28000 | 28000 | 28000 | 28000 | 82 |
| 467 | 20241211 | 113700 | 4819307300 | 28050 | 28000 | 28050 | 28000 | 204 |
| 468 | 20241211 | 113600 | 4813592300 | 28050 | 28050 | 28050 | 28050 | 26 |
| 469 | 20241211 | 113500 | 4812863000 | 28050 | 28000 | 28050 | 28000 | 166 |
| 470 | 20241211 | 113400 | 4808214800 | 28050 | 28000 | 28050 | 28000 | 155 |
| 471 | 20241211 | 113300 | 4803871250 | 28100 | 28050 | 28100 | 28000 | 285 |
| 472 | 20241211 | 113200 | 4795881750 | 28100 | 28050 | 28100 | 28050 | 166 |
| 473 | 20241211 | 113100 | 4791225400 | 28000 | 28000 | 28000 | 28000 | 148 |
| 474 | 20241211 | 113000 | 4787081400 | 28050 | 28100 | 28100 | 28050 | 247 |
| 475 | 20241211 | 112900 | 4780147300 | 28100 | 28100 | 28100 | 28000 | 1446 |
| 476 | 20241211 | 112800 | 4739646350 | 28050 | 28000 | 28050 | 28000 | 441 |
| 477 | 20241211 | 112700 | 4727291800 | 28000 | 28050 | 28050 | 28000 | 207 |
| 478 | 20241211 | 112600 | 4721489550 | 28000 | 28050 | 28050 | 28000 | 564 |
| 479 | 20241211 | 112500 | 4705693600 | 28050 | 28100 | 28100 | 28050 | 306 |
| 480 | 20241211 | 112400 | 4697105750 | 28050 | 28100 | 28100 | 28050 | 805 |
| 481 | 20241211 | 112300 | 4674514700 | 28050 | 28050 | 28150 | 28050 | 1894 |
| 482 | 20241211 | 112200 | 4621300000 | 28100 | 28000 | 28100 | 27950 | 2821 |
| 483 | 20241211 | 112100 | 4542123800 | 28000 | 27950 | 28000 | 27950 | 1020 |
| 484 | 20241211 | 112000 | 4513578300 | 28000 | 28000 | 28000 | 27950 | 254 |
| 485 | 20241211 | 111900 | 4506471850 | 28000 | 28000 | 28000 | 27950 | 219 |
| 486 | 20241211 | 111800 | 4500345400 | 28000 | 27950 | 28000 | 27950 | 104 |
| 487 | 20241211 | 111700 | 4497436200 | 28000 | 28000 | 28000 | 27950 | 320 |
| 488 | 20241211 | 111600 | 4488480650 | 28000 | 28000 | 28050 | 28000 | 304 |
| 489 | 20241211 | 111500 | 4479966350 | 28000 | 28050 | 28050 | 28000 | 255 |
| 490 | 20241211 | 111400 | 4472824700 | 28000 | 28000 | 28000 | 27950 | 474 |
| 491 | 20241211 | 111300 | 4459557400 | 28000 | 27950 | 28000 | 27950 | 233 |
| 492 | 20241211 | 111200 | 4453039100 | 27950 | 28000 | 28000 | 27950 | 318 |
| 493 | 20241211 | 111100 | 4444143100 | 27950 | 28000 | 28000 | 27950 | 363 |
| 494 | 20241211 | 111000 | 4433988650 | 28000 | 28000 | 28000 | 27950 | 238 |
| 495 | 20241211 | 110900 | 4427330950 | 28000 | 28000 | 28050 | 28000 | 567 |
| 496 | 20241211 | 110800 | 4411449200 | 28050 | 28050 | 28050 | 28000 | 507 |
| 497 | 20241211 | 110700 | 4397246850 | 28000 | 28000 | 28050 | 28000 | 194 |
| 498 | 20241211 | 110600 | 4391812750 | 28050 | 28050 | 28100 | 28000 | 796 |
| 499 | 20241211 | 110500 | 4369507400 | 28050 | 28050 | 28100 | 28050 | 1205 |
| 500 | 20241211 | 110400 | 4335702500 | 28050 | 28050 | 28050 | 28050 | 351 |
| 501 | 20241211 | 110300 | 4325856950 | 28100 | 28050 | 28100 | 28050 | 356 |
| 502 | 20241211 | 110200 | 4315866100 | 28050 | 28050 | 28100 | 28050 | 201 |
| 503 | 20241211 | 110100 | 4310223050 | 28050 | 28100 | 28100 | 28050 | 764 |
| 504 | 20241211 | 110000 | 4288785450 | 28100 | 28100 | 28100 | 28050 | 76 |
| 505 | 20241211 | 105900 | 4286650350 | 28100 | 28100 | 28100 | 28050 | 325 |
| 506 | 20241211 | 105800 | 4277530050 | 28100 | 28050 | 28100 | 28000 | 403 |
| 507 | 20241211 | 105700 | 4266223250 | 28050 | 28100 | 28100 | 28050 | 2027 |
| 508 | 20241211 | 105600 | 4209351100 | 28100 | 28050 | 28100 | 28050 | 146 |
| 509 | 20241211 | 105500 | 4205248600 | 28100 | 28050 | 28100 | 28050 | 323 |
| 510 | 20241211 | 105400 | 4196183950 | 28100 | 28050 | 28100 | 28050 | 1591 |
| 511 | 20241211 | 105300 | 4151533000 | 28050 | 28000 | 28050 | 27950 | 2419 |
| 512 | 20241211 | 105200 | 4083839250 | 28000 | 27900 | 28000 | 27900 | 529 |
| 513 | 20241211 | 105100 | 4069054550 | 27900 | 27950 | 27950 | 27900 | 278 |
| 514 | 20241211 | 105000 | 4061291700 | 27950 | 27900 | 27950 | 27900 | 364 |
| 515 | 20241211 | 104900 | 4051131550 | 27900 | 27900 | 27900 | 27900 | 428 |
| 516 | 20241211 | 104800 | 4039190350 | 27950 | 27900 | 27950 | 27900 | 859 |
| 517 | 20241211 | 104700 | 4015213850 | 27950 | 27900 | 27950 | 27900 | 658 |
| 518 | 20241211 | 104600 | 3996849500 | 27950 | 27900 | 28000 | 27900 | 898 |
| 519 | 20241211 | 104500 | 3971752050 | 27950 | 27950 | 27950 | 27900 | 129 |
| 520 | 20241211 | 104400 | 3968148000 | 27900 | 28000 | 28000 | 27900 | 953 |
| 521 | 20241211 | 104300 | 3941511650 | 27950 | 27950 | 28000 | 27950 | 241 |
| 522 | 20241211 | 104200 | 3934771700 | 28000 | 28000 | 28000 | 27950 | 533 |
| 523 | 20241211 | 104100 | 3919865550 | 28000 | 27950 | 28000 | 27900 | 601 |
| 524 | 20241211 | 104000 | 3903067850 | 28000 | 27950 | 28000 | 27950 | 523 |
| 525 | 20241211 | 103900 | 3888439600 | 28000 | 27900 | 28000 | 27850 | 3162 |
| 526 | 20241211 | 103800 | 3800133800 | 27900 | 27900 | 27900 | 27850 | 244 |
| 527 | 20241211 | 103700 | 3793329250 | 27900 | 27850 | 27900 | 27850 | 1560 |
| 528 | 20241211 | 103600 | 3749876250 | 27850 | 27900 | 27900 | 27850 | 237 |
| 529 | 20241211 | 103500 | 3743268350 | 27900 | 27900 | 27900 | 27850 | 394 |
| 530 | 20241211 | 103400 | 3732287800 | 27900 | 27850 | 27900 | 27850 | 777 |
| 531 | 20241211 | 103300 | 3710638850 | 27900 | 27900 | 27900 | 27850 | 232 |
| 532 | 20241211 | 103200 | 3704172050 | 27850 | 27900 | 27900 | 27850 | 275 |
| 533 | 20241211 | 103100 | 3696507050 | 27850 | 27900 | 27900 | 27850 | 729 |
| 534 | 20241211 | 103000 | 3676204300 | 27900 | 27850 | 27900 | 27850 | 711 |
| 535 | 20241211 | 102900 | 3656400800 | 27850 | 27850 | 27850 | 27800 | 477 |
| 536 | 20241211 | 102800 | 3643120300 | 27850 | 27850 | 27850 | 27800 | 481 |
| 537 | 20241211 | 102700 | 3629742500 | 27850 | 27900 | 27900 | 27850 | 1428 |
| 538 | 20241211 | 102600 | 3589968200 | 27900 | 27850 | 27900 | 27800 | 2079 |
| 539 | 20241211 | 102500 | 3532118750 | 27850 | 27850 | 27900 | 27800 | 839 |
| 540 | 20241211 | 102400 | 3508776000 | 27850 | 27950 | 27950 | 27850 | 1468 |
| 541 | 20241211 | 102300 | 3467875650 | 27900 | 27900 | 27950 | 27850 | 2153 |
| 542 | 20241211 | 102200 | 3407825550 | 27900 | 27900 | 27950 | 27900 | 338 |
| 543 | 20241211 | 102100 | 3398390450 | 27900 | 27900 | 27950 | 27900 | 203 |
| 544 | 20241211 | 102000 | 3392726500 | 27900 | 27900 | 27900 | 27900 | 23 |
| 545 | 20241211 | 101900 | 3392084800 | 28000 | 27900 | 28000 | 27900 | 244 |
| 546 | 20241211 | 101800 | 3385277100 | 28000 | 27900 | 28000 | 27900 | 1232 |
| 547 | 20241211 | 101700 | 3350885250 | 27900 | 27950 | 27950 | 27900 | 222 |
| 548 | 20241211 | 101600 | 3344688050 | 27900 | 27900 | 27950 | 27900 | 227 |
| 549 | 20241211 | 101500 | 3338350050 | 27950 | 27950 | 27950 | 27900 | 382 |
| 550 | 20241211 | 101400 | 3327686750 | 27950 | 27950 | 27950 | 27900 | 789 |
| 551 | 20241211 | 101300 | 3305670000 | 27950 | 27950 | 28000 | 27900 | 405 |
| 552 | 20241211 | 101200 | 3294364600 | 27900 | 27900 | 28000 | 27900 | 461 |
| 553 | 20241211 | 101100 | 3281493050 | 27950 | 28000 | 28000 | 27950 | 783 |
| 554 | 20241211 | 101000 | 3259607350 | 27950 | 28000 | 28000 | 27950 | 341 |
| 555 | 20241211 | 100900 | 3250068200 | 28000 | 28050 | 28050 | 27950 | 1687 |
| 556 | 20241211 | 100800 | 3202875350 | 28000 | 28050 | 28050 | 28000 | 814 |
| 557 | 20241211 | 100700 | 3180067950 | 28050 | 28050 | 28050 | 28000 | 204 |
| 558 | 20241211 | 100600 | 3174349600 | 28050 | 28050 | 28050 | 27950 | 1468 |
| 559 | 20241211 | 100500 | 3133223450 | 28050 | 28100 | 28100 | 28050 | 353 |
| 560 | 20241211 | 100400 | 3123317050 | 28050 | 28100 | 28100 | 28000 | 1464 |
| 561 | 20241211 | 100300 | 3082304850 | 28050 | 28050 | 28100 | 28000 | 739 |
| 562 | 20241211 | 100200 | 3061594350 | 28000 | 28050 | 28050 | 28000 | 482 |
| 563 | 20241211 | 100100 | 3048080800 | 28050 | 28050 | 28050 | 28050 | 610 |
| 564 | 20241211 | 100000 | 3030970300 | 28050 | 28050 | 28100 | 28050 | 211 |
| 565 | 20241211 | 095900 | 3025051450 | 28100 | 28050 | 28100 | 28000 | 845 |
| 566 | 20241211 | 095800 | 3001352300 | 28050 | 28050 | 28100 | 28050 | 861 |
| 567 | 20241211 | 095700 | 2977199600 | 28050 | 28050 | 28050 | 28000 | 628 |
| 568 | 20241211 | 095600 | 2959611100 | 28000 | 28050 | 28050 | 28000 | 31 |
| 569 | 20241211 | 095500 | 2958743050 | 28050 | 27950 | 28050 | 27950 | 241 |
| 570 | 20241211 | 095400 | 2952001050 | 28050 | 28000 | 28050 | 27950 | 661 |
| 571 | 20241211 | 095300 | 2933491400 | 28000 | 28000 | 28000 | 27950 | 4848 |
| 572 | 20241211 | 095200 | 2797827800 | 28000 | 28000 | 28050 | 28000 | 684 |
| 573 | 20241211 | 095100 | 2778647550 | 28000 | 28000 | 28050 | 28000 | 393 |
| 574 | 20241211 | 095000 | 2767641600 | 28000 | 27950 | 28000 | 27950 | 643 |
| 575 | 20241211 | 094900 | 2749668100 | 27950 | 28000 | 28000 | 27950 | 1074 |
| 576 | 20241211 | 094800 | 2719630700 | 27950 | 27950 | 27950 | 27900 | 498 |
| 577 | 20241211 | 094700 | 2705716050 | 28000 | 28050 | 28050 | 27950 | 730 |
| 578 | 20241211 | 094600 | 2685272800 | 28050 | 28100 | 28150 | 28050 | 825 |
| 579 | 20241211 | 094500 | 2662097400 | 28100 | 28000 | 28100 | 28000 | 2416 |
| 580 | 20241211 | 094400 | 2594279250 | 28000 | 28000 | 28000 | 27800 | 4924 |
| 581 | 20241211 | 094300 | 2457014500 | 28000 | 28100 | 28100 | 27950 | 1756 |
| 582 | 20241211 | 094200 | 2407830550 | 28050 | 28050 | 28100 | 28050 | 1897 |
| 583 | 20241211 | 094100 | 2354607450 | 28100 | 28100 | 28150 | 28050 | 1491 |
| 584 | 20241211 | 094000 | 2312718150 | 28100 | 28050 | 28100 | 28000 | 888 |
| 585 | 20241211 | 093900 | 2287788600 | 28050 | 28050 | 28050 | 28000 | 290 |
| 586 | 20241211 | 093800 | 2279661150 | 28050 | 27950 | 28050 | 27950 | 551 |
| 587 | 20241211 | 093700 | 2264251950 | 28000 | 28050 | 28050 | 28000 | 1038 |
| 588 | 20241211 | 093600 | 2235180550 | 28050 | 28100 | 28100 | 28000 | 2318 |
| 589 | 20241211 | 093500 | 2170158250 | 28100 | 28050 | 28100 | 28050 | 642 |
| 590 | 20241211 | 093400 | 2152132850 | 28100 | 28150 | 28200 | 28050 | 2412 |
| 591 | 20241211 | 093300 | 2084370850 | 28200 | 28150 | 28200 | 28100 | 1475 |
| 592 | 20241211 | 093200 | 2042856150 | 28150 | 28050 | 28150 | 28050 | 1285 |
| 593 | 20241211 | 093100 | 2006760700 | 28100 | 28100 | 28100 | 28050 | 547 |
| 594 | 20241211 | 093000 | 1991412550 | 28050 | 28050 | 28100 | 28000 | 1316 |
| 595 | 20241211 | 092900 | 1954507050 | 28050 | 28000 | 28050 | 28000 | 1875 |
| 596 | 20241211 | 092800 | 1902000000 | 28050 | 28100 | 28100 | 28050 | 863 |
| 597 | 20241211 | 092700 | 1877792050 | 28050 | 28100 | 28200 | 28050 | 1348 |
| 598 | 20241211 | 092600 | 1839864400 | 28100 | 28000 | 28100 | 27950 | 1373 |
| 599 | 20241211 | 092500 | 1801426550 | 28000 | 28100 | 28100 | 27950 | 2739 |
| 600 | 20241211 | 092400 | 1724718800 | 28100 | 28100 | 28150 | 28050 | 1677 |
| 601 | 20241211 | 092300 | 1677572250 | 28150 | 28150 | 28150 | 28050 | 2168 |
| 602 | 20241211 | 092200 | 1616686750 | 28100 | 28150 | 28150 | 28100 | 561 |
| 603 | 20241211 | 092100 | 1600907450 | 28150 | 28150 | 28200 | 28100 | 962 |
| 604 | 20241211 | 092000 | 1573826650 | 28150 | 28200 | 28200 | 28100 | 3455 |
| 605 | 20241211 | 091900 | 1476478900 | 28200 | 28100 | 28200 | 28100 | 2819 |
| 606 | 20241211 | 091800 | 1397085150 | 28100 | 28050 | 28150 | 28000 | 3994 |
| 607 | 20241211 | 091700 | 1285130200 | 28050 | 28000 | 28050 | 28000 | 1699 |
| 608 | 20241211 | 091600 | 1237547400 | 28000 | 28000 | 28050 | 28000 | 1521 |
| 609 | 20241211 | 091500 | 1194913150 | 28000 | 27950 | 28050 | 27950 | 1113 |
| 610 | 20241211 | 091400 | 1163747200 | 28000 | 28000 | 28050 | 27950 | 1046 |
| 611 | 20241211 | 091300 | 1134448950 | 27900 | 27900 | 28050 | 27900 | 2061 |
| 612 | 20241211 | 091200 | 1076886100 | 27900 | 27950 | 27950 | 27900 | 2124 |
| 613 | 20241211 | 091100 | 1017616450 | 27900 | 27900 | 28000 | 27900 | 2931 |
| 614 | 20241211 | 091000 | 935763050 | 27950 | 27900 | 28000 | 27900 | 3593 |
| 615 | 20241211 | 090900 | 835249650 | 27950 | 27900 | 28000 | 27850 | 1387 |
| 616 | 20241211 | 090800 | 796512100 | 27900 | 27800 | 27900 | 27750 | 2586 |
| 617 | 20241211 | 090700 | 724557750 | 27750 | 27750 | 27800 | 27750 | 1229 |
| 618 | 20241211 | 090600 | 690452100 | 27750 | 27750 | 27850 | 27750 | 2309 |
| 619 | 20241211 | 090500 | 626332000 | 27750 | 27800 | 27800 | 27700 | 2187 |
| 620 | 20241211 | 090400 | 565611100 | 27800 | 27900 | 27900 | 27750 | 2936 |
| 621 | 20241211 | 090300 | 483980100 | 27900 | 27800 | 27900 | 27800 | 2036 |
| 622 | 20241211 | 090200 | 427336600 | 27800 | 27700 | 27800 | 27650 | 1660 |
| 623 | 20241211 | 090100 | 381274500 | 27600 | 27850 | 27850 | 27600 | 1667 |
| 624 | 20241211 | 090000 | 335105100 | 27700 | 27850 | 27900 | 27550 | 11285 |