34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 193000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 3 | 20241219 | 192900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20241219 | 192800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20241219 | 192700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20241219 | 192600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20241219 | 192500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20241219 | 192400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20241219 | 192300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20241219 | 192200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20241219 | 192100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20241219 | 192000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20241219 | 191900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20241219 | 191800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20241219 | 191700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20241219 | 191600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20241219 | 191500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20241219 | 191400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20241219 | 191300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20241219 | 191200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20241219 | 191100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20241219 | 191000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20241219 | 190900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20241219 | 190800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20241219 | 190700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20241219 | 190600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20241219 | 190500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20241219 | 190400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20241219 | 190300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20241219 | 190200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20241219 | 190100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20241219 | 190000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 33 | 20241219 | 185900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20241219 | 185800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20241219 | 185700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20241219 | 185600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20241219 | 185500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20241219 | 185400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20241219 | 185300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20241219 | 185200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20241219 | 185100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20241219 | 185000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20241219 | 184900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20241219 | 184800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20241219 | 184700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20241219 | 184600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20241219 | 184500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20241219 | 184400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20241219 | 184300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20241219 | 184200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20241219 | 184100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20241219 | 184000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20241219 | 183900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20241219 | 183800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20241219 | 183700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20241219 | 183600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20241219 | 183500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20241219 | 183400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20241219 | 183300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20241219 | 183200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20241219 | 183100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20241219 | 183000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 63 | 20241219 | 182900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20241219 | 182800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20241219 | 182700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20241219 | 182600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20241219 | 182500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20241219 | 182400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20241219 | 182300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20241219 | 182200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20241219 | 182100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20241219 | 182000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20241219 | 181900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20241219 | 181800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20241219 | 181700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20241219 | 181600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20241219 | 181500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20241219 | 181400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20241219 | 181300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20241219 | 181200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20241219 | 181100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20241219 | 181000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20241219 | 180900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20241219 | 180800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20241219 | 180700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20241219 | 180600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20241219 | 180500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20241219 | 180400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20241219 | 180300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20241219 | 180200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20241219 | 180100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20241219 | 180000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 93 | 20241219 | 175900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20241219 | 175800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20241219 | 175700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20241219 | 175600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20241219 | 175500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20241219 | 175400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20241219 | 175300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20241219 | 175200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20241219 | 175100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20241219 | 175000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20241219 | 174900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20241219 | 174800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20241219 | 174700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20241219 | 174600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20241219 | 174500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20241219 | 174400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20241219 | 174300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20241219 | 174200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20241219 | 174100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20241219 | 174000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20241219 | 173900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20241219 | 173800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20241219 | 173700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20241219 | 173600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20241219 | 173500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20241219 | 173400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20241219 | 173300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20241219 | 173200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20241219 | 173100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20241219 | 173000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 123 | 20241219 | 172900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20241219 | 172800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20241219 | 172700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20241219 | 172600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20241219 | 172500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20241219 | 172400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20241219 | 172300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20241219 | 172200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20241219 | 172100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20241219 | 172000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20241219 | 171900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20241219 | 171800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20241219 | 171700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20241219 | 171600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20241219 | 171500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20241219 | 171400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20241219 | 171300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20241219 | 171200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20241219 | 171100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20241219 | 171000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20241219 | 170900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20241219 | 170800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20241219 | 170700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20241219 | 170600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20241219 | 170500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20241219 | 170400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20241219 | 170300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20241219 | 170200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20241219 | 170100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20241219 | 170000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 153 | 20241219 | 165900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20241219 | 165800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20241219 | 165700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20241219 | 165600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20241219 | 165500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20241219 | 165400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20241219 | 165300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20241219 | 165200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20241219 | 165100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20241219 | 165000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20241219 | 164900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20241219 | 164800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20241219 | 164700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20241219 | 164600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20241219 | 164500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20241219 | 164400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20241219 | 164300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20241219 | 164200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20241219 | 164100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20241219 | 164000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20241219 | 163900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20241219 | 163800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20241219 | 163700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20241219 | 163600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20241219 | 163500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20241219 | 163400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20241219 | 163300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20241219 | 163200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20241219 | 163100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20241219 | 163000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 183 | 20241219 | 162900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20241219 | 162800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20241219 | 162700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20241219 | 162600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20241219 | 162500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20241219 | 162400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20241219 | 162300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20241219 | 162200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20241219 | 162100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20241219 | 162000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20241219 | 161900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20241219 | 161800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20241219 | 161700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20241219 | 161600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20241219 | 161500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20241219 | 161400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20241219 | 161300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20241219 | 161200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20241219 | 161100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20241219 | 161000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20241219 | 160900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20241219 | 160800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20241219 | 160700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20241219 | 160600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20241219 | 160500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20241219 | 160400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20241219 | 160300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20241219 | 160200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20241219 | 160100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20241219 | 160000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 9461 |
| 213 | 20241219 | 155900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20241219 | 155800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20241219 | 155700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20241219 | 155600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20241219 | 155500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20241219 | 155400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20241219 | 155300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20241219 | 155200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20241219 | 155100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20241219 | 155000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20241219 | 154900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20241219 | 154800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20241219 | 154700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20241219 | 154600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20241219 | 154500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20241219 | 154400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20241219 | 154300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20241219 | 154200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20241219 | 154100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20241219 | 154000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20241219 | 153900 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20241219 | 153800 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20241219 | 153700 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20241219 | 153600 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20241219 | 153500 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20241219 | 153400 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20241219 | 153300 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20241219 | 153200 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20241219 | 153100 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20241219 | 153000 | 15896660050 | 28000 | 28000 | 28000 | 28000 | 18922 |
| 243 | 20241219 | 152900 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20241219 | 152800 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20241219 | 152700 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20241219 | 152600 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20241219 | 152500 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20241219 | 152400 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20241219 | 152300 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20241219 | 152200 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20241219 | 152100 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20241219 | 152000 | 15631752050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20241219 | 151900 | 15631752050 | 27800 | 27750 | 27850 | 27750 | 2938 |
| 254 | 20241219 | 151800 | 15550096250 | 27750 | 27650 | 27850 | 27600 | 3144 |
| 255 | 20241219 | 151700 | 15462822650 | 27600 | 27550 | 27650 | 27500 | 3486 |
| 256 | 20241219 | 151600 | 15366765850 | 27500 | 27600 | 27650 | 27500 | 817 |
| 257 | 20241219 | 151500 | 15344257100 | 27550 | 27550 | 27650 | 27500 | 2042 |
| 258 | 20241219 | 151400 | 15287973800 | 27600 | 27650 | 27650 | 27550 | 690 |
| 259 | 20241219 | 151300 | 15268925750 | 27650 | 27550 | 27700 | 27550 | 905 |
| 260 | 20241219 | 151200 | 15243928150 | 27500 | 27500 | 27600 | 27500 | 2533 |
| 261 | 20241219 | 151100 | 15174193700 | 27500 | 27550 | 27550 | 27450 | 5156 |
| 262 | 20241219 | 151000 | 15032392100 | 27550 | 27600 | 27600 | 27550 | 444 |
| 263 | 20241219 | 150900 | 15020147600 | 27600 | 27550 | 27600 | 27550 | 1130 |
| 264 | 20241219 | 150800 | 14989001700 | 27550 | 27650 | 27650 | 27550 | 2663 |
| 265 | 20241219 | 150700 | 14915562150 | 27650 | 27700 | 27750 | 27650 | 1174 |
| 266 | 20241219 | 150600 | 14883052600 | 27700 | 27700 | 27850 | 27700 | 1677 |
| 267 | 20241219 | 150500 | 14836521650 | 27700 | 27800 | 27800 | 27700 | 1028 |
| 268 | 20241219 | 150400 | 14807995400 | 27800 | 27800 | 27800 | 27750 | 395 |
| 269 | 20241219 | 150300 | 14797017400 | 27850 | 27850 | 27900 | 27800 | 989 |
| 270 | 20241219 | 150200 | 14769498250 | 27900 | 27800 | 27900 | 27800 | 240 |
| 271 | 20241219 | 150100 | 14762814550 | 27900 | 27800 | 27950 | 27750 | 713 |
| 272 | 20241219 | 150000 | 14742928100 | 27800 | 27800 | 27900 | 27750 | 1548 |
| 273 | 20241219 | 145900 | 14699827450 | 27750 | 27600 | 27750 | 27600 | 1729 |
| 274 | 20241219 | 145800 | 14651907600 | 27600 | 27650 | 27700 | 27600 | 801 |
| 275 | 20241219 | 145700 | 14629748200 | 27650 | 27650 | 27700 | 27650 | 548 |
| 276 | 20241219 | 145600 | 14614589500 | 27700 | 27650 | 27700 | 27650 | 250 |
| 277 | 20241219 | 145500 | 14607676150 | 27650 | 27750 | 27750 | 27650 | 781 |
| 278 | 20241219 | 145400 | 14586061000 | 27700 | 27650 | 27750 | 27650 | 1073 |
| 279 | 20241219 | 145300 | 14556351400 | 27650 | 27650 | 27700 | 27600 | 1170 |
| 280 | 20241219 | 145200 | 14524004950 | 27700 | 27600 | 27700 | 27600 | 862 |
| 281 | 20241219 | 145100 | 14500205500 | 27600 | 27550 | 27700 | 27550 | 910 |
| 282 | 20241219 | 145000 | 14475099950 | 27550 | 27750 | 27750 | 27500 | 1976 |
| 283 | 20241219 | 144900 | 14420618750 | 27700 | 27750 | 27750 | 27600 | 1401 |
| 284 | 20241219 | 144800 | 14381840050 | 27750 | 27700 | 27750 | 27600 | 1552 |
| 285 | 20241219 | 144700 | 14338946050 | 27700 | 27650 | 27800 | 27600 | 669 |
| 286 | 20241219 | 144600 | 14320367850 | 27650 | 27650 | 27650 | 27400 | 16033 |
| 287 | 20241219 | 144500 | 13878797900 | 27650 | 27600 | 27650 | 27600 | 1464 |
| 288 | 20241219 | 144400 | 13838365350 | 27800 | 27650 | 27800 | 27600 | 3360 |
| 289 | 20241219 | 144300 | 13745415950 | 27650 | 27800 | 27850 | 27650 | 2316 |
| 290 | 20241219 | 144200 | 13681147800 | 27850 | 27750 | 27900 | 27750 | 346 |
| 291 | 20241219 | 144100 | 13671532700 | 27750 | 27800 | 27800 | 27650 | 2193 |
| 292 | 20241219 | 144000 | 13610751350 | 27800 | 27850 | 27950 | 27750 | 1598 |
| 293 | 20241219 | 143900 | 13566260750 | 27900 | 27900 | 28000 | 27800 | 2687 |
| 294 | 20241219 | 143800 | 13491119950 | 27800 | 27750 | 27850 | 27750 | 848 |
| 295 | 20241219 | 143700 | 13467525700 | 27750 | 27750 | 27750 | 27650 | 2535 |
| 296 | 20241219 | 143600 | 13397290050 | 27750 | 27850 | 27850 | 27700 | 4483 |
| 297 | 20241219 | 143500 | 13272784500 | 27850 | 27800 | 27900 | 27800 | 443 |
| 298 | 20241219 | 143400 | 13260445650 | 27800 | 27900 | 27900 | 27800 | 3048 |
| 299 | 20241219 | 143300 | 13175574300 | 27950 | 27950 | 28000 | 27900 | 2618 |
| 300 | 20241219 | 143200 | 13102464000 | 28000 | 28000 | 28050 | 27950 | 881 |
| 301 | 20241219 | 143100 | 13077796100 | 28050 | 28100 | 28100 | 28000 | 394 |
| 302 | 20241219 | 143000 | 13066742150 | 28100 | 28050 | 28150 | 28000 | 1613 |
| 303 | 20241219 | 142900 | 13021547850 | 28100 | 28250 | 28250 | 27950 | 2213 |
| 304 | 20241219 | 142800 | 12959458100 | 28150 | 28300 | 28350 | 28150 | 1024 |
| 305 | 20241219 | 142700 | 12930557450 | 28300 | 28250 | 28350 | 28250 | 258 |
| 306 | 20241219 | 142600 | 12923255850 | 28250 | 28200 | 28300 | 28150 | 712 |
| 307 | 20241219 | 142500 | 12903191650 | 28300 | 28450 | 28450 | 28200 | 2430 |
| 308 | 20241219 | 142400 | 12834459700 | 28450 | 28600 | 28650 | 28400 | 2133 |
| 309 | 20241219 | 142300 | 12773671800 | 28650 | 28600 | 28650 | 28600 | 537 |
| 310 | 20241219 | 142200 | 12758311050 | 28600 | 28600 | 28700 | 28450 | 897 |
| 311 | 20241219 | 142100 | 12732695700 | 28600 | 28900 | 28950 | 28600 | 4339 |
| 312 | 20241219 | 142000 | 12607731450 | 28900 | 28850 | 28900 | 28650 | 1164 |
| 313 | 20241219 | 141900 | 12574298950 | 28800 | 28800 | 29000 | 28800 | 5395 |
| 314 | 20241219 | 141800 | 12418178550 | 28950 | 28850 | 29100 | 28700 | 5894 |
| 315 | 20241219 | 141700 | 12247510250 | 28650 | 28500 | 29000 | 28350 | 10708 |
| 316 | 20241219 | 141600 | 11940075750 | 28450 | 28300 | 28600 | 28300 | 4419 |
| 317 | 20241219 | 141500 | 11814120900 | 28300 | 28050 | 28450 | 28050 | 4097 |
| 318 | 20241219 | 141400 | 11698764750 | 28050 | 28050 | 28050 | 28000 | 242 |
| 319 | 20241219 | 141300 | 11691984800 | 28000 | 28000 | 28050 | 28000 | 258 |
| 320 | 20241219 | 141200 | 11684760750 | 28000 | 27900 | 28000 | 27900 | 1084 |
| 321 | 20241219 | 141100 | 11654457350 | 27950 | 28000 | 28000 | 27950 | 395 |
| 322 | 20241219 | 141000 | 11643416850 | 27950 | 28000 | 28000 | 27950 | 94 |
| 323 | 20241219 | 140900 | 11640788400 | 28000 | 27900 | 28050 | 27900 | 373 |
| 324 | 20241219 | 140800 | 11630339750 | 28000 | 27950 | 28000 | 27900 | 363 |
| 325 | 20241219 | 140700 | 11620186000 | 27950 | 28000 | 28050 | 27950 | 477 |
| 326 | 20241219 | 140600 | 11606831500 | 28050 | 28150 | 28150 | 28050 | 1844 |
| 327 | 20241219 | 140500 | 11555007800 | 28150 | 28300 | 28300 | 28100 | 1327 |
| 328 | 20241219 | 140400 | 11517655650 | 28150 | 28000 | 28300 | 28000 | 6468 |
| 329 | 20241219 | 140300 | 11335353800 | 28050 | 27900 | 28050 | 27900 | 1937 |
| 330 | 20241219 | 140200 | 11281145300 | 27900 | 27950 | 28000 | 27900 | 2259 |
| 331 | 20241219 | 140100 | 11218026850 | 27950 | 27950 | 28000 | 27900 | 1234 |
| 332 | 20241219 | 140000 | 11183514950 | 27950 | 27950 | 27950 | 27900 | 1212 |
| 333 | 20241219 | 135900 | 11149670600 | 27950 | 27950 | 28000 | 27950 | 913 |
| 334 | 20241219 | 135800 | 11124143550 | 27950 | 27750 | 28000 | 27750 | 2975 |
| 335 | 20241219 | 135700 | 11041155400 | 27750 | 27600 | 27750 | 27600 | 5106 |
| 336 | 20241219 | 135600 | 10899668500 | 27650 | 27650 | 27650 | 27600 | 135 |
| 337 | 20241219 | 135500 | 10895936300 | 27600 | 27600 | 27650 | 27600 | 142 |
| 338 | 20241219 | 135400 | 10892014550 | 27600 | 27600 | 27650 | 27600 | 465 |
| 339 | 20241219 | 135300 | 10879178400 | 27600 | 27650 | 27650 | 27600 | 513 |
| 340 | 20241219 | 135200 | 10865019450 | 27650 | 27600 | 27650 | 27600 | 1506 |
| 341 | 20241219 | 135100 | 10823452250 | 27600 | 27650 | 27650 | 27600 | 1300 |
| 342 | 20241219 | 135000 | 10787560850 | 27650 | 27700 | 27700 | 27650 | 687 |
| 343 | 20241219 | 134900 | 10768561700 | 27700 | 27750 | 27750 | 27700 | 3397 |
| 344 | 20241219 | 134800 | 10674444500 | 27750 | 27700 | 27750 | 27700 | 908 |
| 345 | 20241219 | 134700 | 10649267450 | 27700 | 27700 | 27750 | 27700 | 805 |
| 346 | 20241219 | 134600 | 10626967400 | 27700 | 27700 | 27750 | 27700 | 380 |
| 347 | 20241219 | 134500 | 10616438850 | 27750 | 27750 | 27800 | 27750 | 590 |
| 348 | 20241219 | 134400 | 10600064400 | 27800 | 27800 | 27850 | 27750 | 142 |
| 349 | 20241219 | 134300 | 10596116550 | 27800 | 27800 | 27850 | 27800 | 359 |
| 350 | 20241219 | 134200 | 10586136300 | 27800 | 27850 | 27850 | 27800 | 635 |
| 351 | 20241219 | 134100 | 10568483100 | 27850 | 27800 | 27850 | 27800 | 55 |
| 352 | 20241219 | 134000 | 10566953500 | 27800 | 27850 | 27850 | 27800 | 597 |
| 353 | 20241219 | 133900 | 10550336550 | 27850 | 27850 | 27900 | 27850 | 180 |
| 354 | 20241219 | 133800 | 10545321150 | 27900 | 27900 | 27900 | 27850 | 266 |
| 355 | 20241219 | 133700 | 10537910150 | 27900 | 27800 | 27900 | 27800 | 80 |
| 356 | 20241219 | 133600 | 10535684100 | 27850 | 27700 | 27900 | 27700 | 63 |
| 357 | 20241219 | 133500 | 10533932100 | 27700 | 27700 | 27700 | 27650 | 1485 |
| 358 | 20241219 | 133400 | 10492830450 | 27700 | 27850 | 27850 | 27700 | 3020 |
| 359 | 20241219 | 133300 | 10408969550 | 27850 | 27800 | 27900 | 27800 | 203 |
| 360 | 20241219 | 133200 | 10403319550 | 27850 | 27850 | 27850 | 27800 | 931 |
| 361 | 20241219 | 133100 | 10377434800 | 27850 | 27950 | 27950 | 27800 | 575 |
| 362 | 20241219 | 133000 | 10361409250 | 28000 | 28000 | 28000 | 27950 | 257 |
| 363 | 20241219 | 132900 | 10354220950 | 28000 | 27850 | 28000 | 27800 | 1874 |
| 364 | 20241219 | 132800 | 10301869100 | 27750 | 27800 | 27900 | 27750 | 1401 |
| 365 | 20241219 | 132700 | 10262904200 | 27900 | 27850 | 27900 | 27750 | 698 |
| 366 | 20241219 | 132600 | 10243490900 | 27800 | 27900 | 27900 | 27800 | 1689 |
| 367 | 20241219 | 132500 | 10196446450 | 27900 | 27900 | 27900 | 27900 | 543 |
| 368 | 20241219 | 132400 | 10181296750 | 27900 | 27900 | 27900 | 27900 | 627 |
| 369 | 20241219 | 132300 | 10163803450 | 27900 | 27850 | 27900 | 27850 | 71 |
| 370 | 20241219 | 132200 | 10161825450 | 27850 | 27850 | 27850 | 27850 | 59 |
| 371 | 20241219 | 132100 | 10160182300 | 27850 | 27900 | 27900 | 27850 | 111 |
| 372 | 20241219 | 132000 | 10157087900 | 27900 | 27850 | 27900 | 27850 | 898 |
| 373 | 20241219 | 131900 | 10132043950 | 27850 | 27900 | 27900 | 27850 | 205 |
| 374 | 20241219 | 131800 | 10126333800 | 27950 | 27900 | 27950 | 27900 | 216 |
| 375 | 20241219 | 131700 | 10120303600 | 27950 | 27900 | 27950 | 27850 | 406 |
| 376 | 20241219 | 131600 | 10108960800 | 27900 | 27850 | 27900 | 27850 | 321 |
| 377 | 20241219 | 131500 | 10100020100 | 27850 | 27850 | 27900 | 27850 | 474 |
| 378 | 20241219 | 131400 | 10086814150 | 27850 | 27950 | 27950 | 27850 | 156 |
| 379 | 20241219 | 131300 | 10082459950 | 27900 | 27750 | 27950 | 27750 | 2797 |
| 380 | 20241219 | 131200 | 10004517700 | 27800 | 27850 | 27900 | 27750 | 1235 |
| 381 | 20241219 | 131100 | 9970098850 | 27700 | 27900 | 27900 | 27700 | 588 |
| 382 | 20241219 | 131000 | 9953770800 | 27750 | 27800 | 27900 | 27750 | 2903 |
| 383 | 20241219 | 130900 | 9873106750 | 27750 | 27800 | 27800 | 27750 | 1147 |
| 384 | 20241219 | 130800 | 9841264900 | 27800 | 27800 | 27800 | 27800 | 93 |
| 385 | 20241219 | 130700 | 9838679500 | 27800 | 27800 | 27800 | 27750 | 398 |
| 386 | 20241219 | 130600 | 9827621350 | 27800 | 27750 | 27800 | 27750 | 937 |
| 387 | 20241219 | 130500 | 9801597000 | 27750 | 27700 | 27750 | 27700 | 494 |
| 388 | 20241219 | 130400 | 9787893800 | 27700 | 27700 | 27700 | 27700 | 933 |
| 389 | 20241219 | 130300 | 9762049700 | 27700 | 27650 | 27700 | 27600 | 2352 |
| 390 | 20241219 | 130200 | 9697075600 | 27650 | 27650 | 27700 | 27600 | 648 |
| 391 | 20241219 | 130100 | 9679177050 | 27650 | 27600 | 27650 | 27600 | 423 |
| 392 | 20241219 | 130000 | 9667497350 | 27650 | 27650 | 27800 | 27600 | 2729 |
| 393 | 20241219 | 125900 | 9592070300 | 27650 | 27650 | 27700 | 27650 | 1494 |
| 394 | 20241219 | 125800 | 9550758050 | 27700 | 27750 | 27750 | 27650 | 1390 |
| 395 | 20241219 | 125700 | 9512249200 | 27700 | 27750 | 27800 | 27700 | 261 |
| 396 | 20241219 | 125600 | 9505015500 | 27750 | 27750 | 27750 | 27700 | 1772 |
| 397 | 20241219 | 125500 | 9455893950 | 27750 | 27750 | 27800 | 27700 | 608 |
| 398 | 20241219 | 125400 | 9439028250 | 27750 | 27800 | 27850 | 27750 | 853 |
| 399 | 20241219 | 125300 | 9415333150 | 27850 | 27850 | 27850 | 27800 | 294 |
| 400 | 20241219 | 125200 | 9407145800 | 27850 | 27750 | 27850 | 27700 | 1506 |
| 401 | 20241219 | 125100 | 9365319500 | 27700 | 27700 | 27750 | 27650 | 2052 |
| 402 | 20241219 | 125000 | 9308497950 | 27700 | 27800 | 27800 | 27700 | 1205 |
| 403 | 20241219 | 124900 | 9275067700 | 27800 | 27850 | 27850 | 27750 | 776 |
| 404 | 20241219 | 124800 | 9253493800 | 27850 | 27850 | 27850 | 27800 | 319 |
| 405 | 20241219 | 124700 | 9244610200 | 27850 | 27800 | 27850 | 27800 | 375 |
| 406 | 20241219 | 124600 | 9234173950 | 27800 | 27800 | 27850 | 27800 | 98 |
| 407 | 20241219 | 124500 | 9231449450 | 27800 | 27800 | 27800 | 27750 | 574 |
| 408 | 20241219 | 124400 | 9215498800 | 27800 | 27750 | 27800 | 27650 | 1440 |
| 409 | 20241219 | 124300 | 9175604200 | 27700 | 27700 | 27800 | 27700 | 3660 |
| 410 | 20241219 | 124200 | 9074153900 | 27750 | 27950 | 28000 | 27700 | 11998 |
| 411 | 20241219 | 124100 | 8740169350 | 28000 | 28000 | 28050 | 27950 | 1817 |
| 412 | 20241219 | 124000 | 8689304100 | 28050 | 28050 | 28050 | 28000 | 155 |
| 413 | 20241219 | 123900 | 8684961300 | 28050 | 28050 | 28050 | 28050 | 99 |
| 414 | 20241219 | 123800 | 8682184350 | 28050 | 28050 | 28050 | 28050 | 248 |
| 415 | 20241219 | 123700 | 8675227950 | 28050 | 28200 | 28200 | 28050 | 743 |
| 416 | 20241219 | 123600 | 8654343550 | 28200 | 28150 | 28200 | 28100 | 1076 |
| 417 | 20241219 | 123500 | 8624098050 | 28150 | 28150 | 28150 | 28100 | 67 |
| 418 | 20241219 | 123400 | 8622212600 | 28100 | 28100 | 28150 | 28100 | 30 |
| 419 | 20241219 | 123300 | 8621369550 | 28150 | 28150 | 28150 | 28100 | 51 |
| 420 | 20241219 | 123200 | 8619934100 | 28100 | 28050 | 28100 | 28050 | 260 |
| 421 | 20241219 | 123100 | 8612640750 | 28050 | 28050 | 28050 | 28050 | 1 |
| 422 | 20241219 | 123000 | 8612612700 | 28050 | 28100 | 28100 | 28050 | 143 |
| 423 | 20241219 | 122900 | 8608599850 | 28050 | 28050 | 28050 | 28000 | 163 |
| 424 | 20241219 | 122800 | 8604028700 | 28050 | 28000 | 28050 | 28000 | 193 |
| 425 | 20241219 | 122700 | 8598619700 | 28050 | 28050 | 28050 | 28000 | 64 |
| 426 | 20241219 | 122600 | 8596824950 | 28050 | 28050 | 28050 | 28050 | 65 |
| 427 | 20241219 | 122500 | 8595001700 | 28050 | 28050 | 28100 | 28050 | 35 |
| 428 | 20241219 | 122400 | 8594019850 | 28050 | 28100 | 28100 | 28050 | 65 |
| 429 | 20241219 | 122300 | 8592193900 | 28100 | 28100 | 28100 | 28050 | 139 |
| 430 | 20241219 | 122200 | 8588289050 | 28100 | 28000 | 28100 | 27950 | 883 |
| 431 | 20241219 | 122100 | 8563542100 | 28000 | 27950 | 28000 | 27950 | 330 |
| 432 | 20241219 | 122000 | 8554304400 | 28000 | 28100 | 28100 | 28000 | 1808 |
| 433 | 20241219 | 121900 | 8503651350 | 28150 | 28150 | 28150 | 28150 | 1 |
| 434 | 20241219 | 121800 | 8503623200 | 28250 | 28100 | 28250 | 28100 | 92 |
| 435 | 20241219 | 121700 | 8501028050 | 28100 | 28050 | 28100 | 28050 | 37 |
| 436 | 20241219 | 121600 | 8499989900 | 28050 | 28050 | 28050 | 28000 | 398 |
| 437 | 20241219 | 121500 | 8488826050 | 28050 | 28100 | 28100 | 28000 | 930 |
| 438 | 20241219 | 121400 | 8462737250 | 28100 | 28100 | 28100 | 28100 | 242 |
| 439 | 20241219 | 121300 | 8455937050 | 28100 | 28250 | 28250 | 28100 | 877 |
| 440 | 20241219 | 121200 | 8431229450 | 28250 | 28200 | 28250 | 28200 | 170 |
| 441 | 20241219 | 121100 | 8426429750 | 28250 | 28200 | 28250 | 28200 | 110 |
| 442 | 20241219 | 121000 | 8423323400 | 28200 | 28300 | 28300 | 28200 | 402 |
| 443 | 20241219 | 120900 | 8411962250 | 28300 | 28300 | 28350 | 28300 | 124 |
| 444 | 20241219 | 120800 | 8408449150 | 28300 | 28300 | 28300 | 28250 | 49 |
| 445 | 20241219 | 120700 | 8407063450 | 28300 | 28300 | 28300 | 28250 | 145 |
| 446 | 20241219 | 120600 | 8402961600 | 28250 | 28150 | 28250 | 28150 | 460 |
| 447 | 20241219 | 120500 | 8389988600 | 28150 | 28150 | 28200 | 28150 | 289 |
| 448 | 20241219 | 120400 | 8381853000 | 28300 | 28300 | 28300 | 28050 | 3423 |
| 449 | 20241219 | 120300 | 8285564850 | 28300 | 28250 | 28300 | 28250 | 206 |
| 450 | 20241219 | 120200 | 8279743400 | 28250 | 28250 | 28300 | 28250 | 189 |
| 451 | 20241219 | 120100 | 8274403600 | 28300 | 28300 | 28300 | 28300 | 6 |
| 452 | 20241219 | 120000 | 8274233800 | 28300 | 28300 | 28300 | 28250 | 60 |
| 453 | 20241219 | 115900 | 8272535850 | 28300 | 28300 | 28300 | 28250 | 153 |
| 454 | 20241219 | 115800 | 8268208200 | 28250 | 28300 | 28400 | 28250 | 433 |
| 455 | 20241219 | 115700 | 8255952250 | 28300 | 28300 | 28400 | 28300 | 660 |
| 456 | 20241219 | 115600 | 8237262950 | 28350 | 28400 | 28400 | 28350 | 97 |
| 457 | 20241219 | 115500 | 8234511600 | 28400 | 28400 | 28500 | 28350 | 125 |
| 458 | 20241219 | 115400 | 8230963850 | 28450 | 28450 | 28500 | 28400 | 256 |
| 459 | 20241219 | 115300 | 8223681950 | 28450 | 28400 | 28450 | 28400 | 183 |
| 460 | 20241219 | 115200 | 8218483450 | 28400 | 28350 | 28400 | 28300 | 508 |
| 461 | 20241219 | 115100 | 8204084500 | 28300 | 28300 | 28350 | 28300 | 540 |
| 462 | 20241219 | 115000 | 8188788800 | 28300 | 28200 | 28300 | 28200 | 2931 |
| 463 | 20241219 | 114900 | 8106000500 | 28200 | 28200 | 28250 | 28200 | 144 |
| 464 | 20241219 | 114800 | 8101938950 | 28250 | 28250 | 28300 | 28250 | 597 |
| 465 | 20241219 | 114700 | 8085073200 | 28250 | 28300 | 28300 | 28250 | 157 |
| 466 | 20241219 | 114600 | 8080630600 | 28250 | 28300 | 28300 | 28250 | 122 |
| 467 | 20241219 | 114500 | 8077178050 | 28300 | 28300 | 28350 | 28300 | 44 |
| 468 | 20241219 | 114400 | 8075932600 | 28350 | 28400 | 28400 | 28350 | 201 |
| 469 | 20241219 | 114300 | 8070233550 | 28400 | 28300 | 28400 | 28300 | 131 |
| 470 | 20241219 | 114200 | 8066520000 | 28300 | 28300 | 28300 | 28300 | 222 |
| 471 | 20241219 | 114100 | 8060237400 | 28300 | 28300 | 28350 | 28300 | 371 |
| 472 | 20241219 | 114000 | 8049738050 | 28300 | 28300 | 28350 | 28300 | 150 |
| 473 | 20241219 | 113900 | 8045491950 | 28300 | 28300 | 28300 | 28250 | 194 |
| 474 | 20241219 | 113800 | 8040003550 | 28300 | 28400 | 28400 | 28300 | 277 |
| 475 | 20241219 | 113700 | 8032161900 | 28400 | 28400 | 28400 | 28350 | 302 |
| 476 | 20241219 | 113600 | 8023596050 | 28400 | 28450 | 28450 | 28400 | 452 |
| 477 | 20241219 | 113500 | 8010736950 | 28500 | 28450 | 28500 | 28450 | 34 |
| 478 | 20241219 | 113400 | 8009768050 | 28450 | 28500 | 28550 | 28450 | 500 |
| 479 | 20241219 | 113300 | 7995517800 | 28500 | 28550 | 28550 | 28500 | 323 |
| 480 | 20241219 | 113200 | 7986306550 | 28550 | 28550 | 28550 | 28500 | 118 |
| 481 | 20241219 | 113100 | 7982938450 | 28550 | 28600 | 28600 | 28550 | 951 |
| 482 | 20241219 | 113000 | 7955767300 | 28600 | 28400 | 28600 | 28400 | 2583 |
| 483 | 20241219 | 112900 | 7882177500 | 28400 | 28450 | 28450 | 28400 | 724 |
| 484 | 20241219 | 112800 | 7861613050 | 28450 | 28350 | 28450 | 28350 | 1778 |
| 485 | 20241219 | 112700 | 7811117400 | 28350 | 28350 | 28400 | 28350 | 1957 |
| 486 | 20241219 | 112600 | 7755558500 | 28400 | 28050 | 28400 | 28050 | 1461 |
| 487 | 20241219 | 112500 | 7714269250 | 28100 | 28100 | 28150 | 28100 | 347 |
| 488 | 20241219 | 112400 | 7704518500 | 28100 | 28100 | 28150 | 28100 | 163 |
| 489 | 20241219 | 112300 | 7699936550 | 28100 | 28150 | 28200 | 28100 | 57 |
| 490 | 20241219 | 112200 | 7698331650 | 28100 | 28200 | 28200 | 28100 | 349 |
| 491 | 20241219 | 112100 | 7688518350 | 28200 | 28250 | 28250 | 28100 | 354 |
| 492 | 20241219 | 112000 | 7678536050 | 28250 | 28300 | 28300 | 28150 | 646 |
| 493 | 20241219 | 111900 | 7660310250 | 28300 | 28100 | 28300 | 28050 | 1492 |
| 494 | 20241219 | 111800 | 7618337300 | 28100 | 27950 | 28100 | 27950 | 2029 |
| 495 | 20241219 | 111700 | 7561507100 | 28000 | 28000 | 28000 | 27950 | 782 |
| 496 | 20241219 | 111600 | 7539645250 | 27950 | 27900 | 27950 | 27900 | 1248 |
| 497 | 20241219 | 111500 | 7504784400 | 27900 | 28000 | 28000 | 27900 | 2532 |
| 498 | 20241219 | 111400 | 7434040450 | 28000 | 28000 | 28000 | 27950 | 197 |
| 499 | 20241219 | 111300 | 7428531650 | 27950 | 28000 | 28100 | 27950 | 949 |
| 500 | 20241219 | 111200 | 7401943200 | 28000 | 28000 | 28100 | 28000 | 688 |
| 501 | 20241219 | 111100 | 7382653550 | 28000 | 28000 | 28050 | 27950 | 1758 |
| 502 | 20241219 | 111000 | 7333421000 | 28000 | 28050 | 28100 | 28000 | 1409 |
| 503 | 20241219 | 110900 | 7293915850 | 28100 | 28000 | 28100 | 28000 | 842 |
| 504 | 20241219 | 110800 | 7270304700 | 28050 | 28050 | 28050 | 28000 | 1887 |
| 505 | 20241219 | 110700 | 7217442750 | 28050 | 27950 | 28100 | 27950 | 507 |
| 506 | 20241219 | 110600 | 7203225700 | 27950 | 28000 | 28050 | 27900 | 3757 |
| 507 | 20241219 | 110500 | 7098229200 | 28000 | 28000 | 28050 | 28000 | 1876 |
| 508 | 20241219 | 110400 | 7045700700 | 28000 | 28000 | 28050 | 28000 | 728 |
| 509 | 20241219 | 110300 | 7025299550 | 28050 | 28100 | 28150 | 28000 | 4849 |
| 510 | 20241219 | 110200 | 6889326050 | 28150 | 28100 | 28200 | 28050 | 690 |
| 511 | 20241219 | 110100 | 6869945450 | 28100 | 28250 | 28250 | 28100 | 3319 |
| 512 | 20241219 | 110000 | 6776579250 | 28250 | 28250 | 28300 | 28200 | 630 |
| 513 | 20241219 | 105900 | 6758788500 | 28250 | 28250 | 28300 | 28200 | 771 |
| 514 | 20241219 | 105800 | 6737022800 | 28250 | 28300 | 28350 | 28250 | 765 |
| 515 | 20241219 | 105700 | 6715403750 | 28300 | 28400 | 28400 | 28300 | 837 |
| 516 | 20241219 | 105600 | 6691691950 | 28400 | 28350 | 28400 | 28300 | 284 |
| 517 | 20241219 | 105500 | 6683635100 | 28300 | 28300 | 28300 | 28250 | 529 |
| 518 | 20241219 | 105400 | 6668667700 | 28300 | 28200 | 28300 | 28150 | 1087 |
| 519 | 20241219 | 105300 | 6637984050 | 28150 | 28150 | 28200 | 28100 | 1208 |
| 520 | 20241219 | 105200 | 6603974750 | 28100 | 28200 | 28200 | 28100 | 5250 |
| 521 | 20241219 | 105100 | 6456328200 | 28150 | 28300 | 28300 | 28150 | 3730 |
| 522 | 20241219 | 105000 | 6351142500 | 28300 | 28300 | 28350 | 28250 | 2465 |
| 523 | 20241219 | 104900 | 6281390850 | 28300 | 28500 | 28500 | 28300 | 5133 |
| 524 | 20241219 | 104800 | 6135585350 | 28500 | 28500 | 28550 | 28450 | 7326 |
| 525 | 20241219 | 104700 | 5926718850 | 28500 | 28550 | 28550 | 28500 | 714 |
| 526 | 20241219 | 104600 | 5906357700 | 28550 | 28550 | 28600 | 28500 | 4496 |
| 527 | 20241219 | 104500 | 5778010100 | 28550 | 28650 | 28650 | 28550 | 452 |
| 528 | 20241219 | 104400 | 5765080550 | 28600 | 28600 | 28700 | 28550 | 412 |
| 529 | 20241219 | 104300 | 5753293750 | 28600 | 28600 | 28700 | 28550 | 521 |
| 530 | 20241219 | 104200 | 5738393100 | 28600 | 28750 | 28750 | 28600 | 610 |
| 531 | 20241219 | 104100 | 5720904800 | 28700 | 28700 | 28700 | 28650 | 192 |
| 532 | 20241219 | 104000 | 5715394800 | 28700 | 28650 | 28700 | 28650 | 1616 |
| 533 | 20241219 | 103900 | 5669021550 | 28650 | 28600 | 28650 | 28550 | 81 |
| 534 | 20241219 | 103800 | 5666704800 | 28600 | 28600 | 28650 | 28550 | 945 |
| 535 | 20241219 | 103700 | 5639687650 | 28600 | 28600 | 28650 | 28600 | 55 |
| 536 | 20241219 | 103600 | 5638114600 | 28650 | 28650 | 28650 | 28600 | 1133 |
| 537 | 20241219 | 103500 | 5605691950 | 28700 | 28650 | 28700 | 28600 | 692 |
| 538 | 20241219 | 103400 | 5585874800 | 28650 | 28650 | 28650 | 28600 | 232 |
| 539 | 20241219 | 103300 | 5579230600 | 28650 | 28600 | 28650 | 28550 | 340 |
| 540 | 20241219 | 103200 | 5569520350 | 28550 | 28650 | 28650 | 28550 | 448 |
| 541 | 20241219 | 103100 | 5556708350 | 28650 | 28600 | 28650 | 28550 | 2979 |
| 542 | 20241219 | 103000 | 5471492200 | 28650 | 28700 | 28700 | 28600 | 1052 |
| 543 | 20241219 | 102900 | 5441402400 | 28650 | 28750 | 28750 | 28650 | 1642 |
| 544 | 20241219 | 102800 | 5394351650 | 28700 | 28700 | 28700 | 28700 | 198 |
| 545 | 20241219 | 102700 | 5388669050 | 28700 | 28700 | 28750 | 28700 | 275 |
| 546 | 20241219 | 102600 | 5380771150 | 28700 | 28700 | 28800 | 28700 | 888 |
| 547 | 20241219 | 102500 | 5355255550 | 28800 | 28750 | 28850 | 28700 | 336 |
| 548 | 20241219 | 102400 | 5345598700 | 28750 | 28800 | 28850 | 28750 | 473 |
| 549 | 20241219 | 102300 | 5331991750 | 28800 | 28850 | 28850 | 28750 | 452 |
| 550 | 20241219 | 102200 | 5318981600 | 28850 | 28850 | 28850 | 28800 | 413 |
| 551 | 20241219 | 102100 | 5307077650 | 28800 | 28850 | 28850 | 28800 | 230 |
| 552 | 20241219 | 102000 | 5300452100 | 28850 | 28800 | 28850 | 28800 | 311 |
| 553 | 20241219 | 101900 | 5291492300 | 28800 | 28750 | 28850 | 28750 | 279 |
| 554 | 20241219 | 101800 | 5283459600 | 28750 | 28700 | 28800 | 28700 | 374 |
| 555 | 20241219 | 101700 | 5272712400 | 28650 | 28650 | 28700 | 28650 | 234 |
| 556 | 20241219 | 101600 | 5266000750 | 28650 | 28650 | 28650 | 28600 | 147 |
| 557 | 20241219 | 101500 | 5261793550 | 28650 | 28650 | 28650 | 28650 | 601 |
| 558 | 20241219 | 101400 | 5244574900 | 28650 | 28650 | 28700 | 28600 | 323 |
| 559 | 20241219 | 101300 | 5235320950 | 28650 | 28650 | 28700 | 28550 | 2011 |
| 560 | 20241219 | 101200 | 5177773050 | 28600 | 28650 | 28700 | 28600 | 1295 |
| 561 | 20241219 | 101100 | 5140710500 | 28650 | 28700 | 28750 | 28650 | 802 |
| 562 | 20241219 | 101000 | 5117693750 | 28750 | 28550 | 28750 | 28550 | 1203 |
| 563 | 20241219 | 100900 | 5083260950 | 28600 | 28600 | 28600 | 28550 | 2740 |
| 564 | 20241219 | 100800 | 5005022700 | 28550 | 28650 | 28650 | 28550 | 2976 |
| 565 | 20241219 | 100700 | 4919893800 | 28600 | 28650 | 28700 | 28600 | 1227 |
| 566 | 20241219 | 100600 | 4884749350 | 28700 | 28650 | 28700 | 28600 | 923 |
| 567 | 20241219 | 100500 | 4858345550 | 28650 | 28650 | 28750 | 28650 | 2145 |
| 568 | 20241219 | 100400 | 4796877500 | 28650 | 28700 | 28700 | 28650 | 1081 |
| 569 | 20241219 | 100300 | 4765895200 | 28700 | 28700 | 28700 | 28650 | 696 |
| 570 | 20241219 | 100200 | 4745941550 | 28650 | 28900 | 28900 | 28650 | 3197 |
| 571 | 20241219 | 100100 | 4654118000 | 28900 | 28800 | 28950 | 28800 | 744 |
| 572 | 20241219 | 100000 | 4632667500 | 28800 | 28850 | 28850 | 28750 | 1094 |
| 573 | 20241219 | 095900 | 4601154200 | 28850 | 28850 | 28850 | 28800 | 729 |
| 574 | 20241219 | 095800 | 4580152100 | 28850 | 28850 | 28850 | 28800 | 530 |
| 575 | 20241219 | 095700 | 4564875400 | 28850 | 28800 | 28850 | 28750 | 634 |
| 576 | 20241219 | 095600 | 4546635400 | 28800 | 28800 | 28900 | 28800 | 347 |
| 577 | 20241219 | 095500 | 4536635750 | 28800 | 28750 | 28800 | 28700 | 1464 |
| 578 | 20241219 | 095400 | 4494518650 | 28800 | 28750 | 28800 | 28750 | 1547 |
| 579 | 20241219 | 095300 | 4450026850 | 28800 | 28800 | 28800 | 28750 | 344 |
| 580 | 20241219 | 095200 | 4440131650 | 28800 | 28900 | 28900 | 28750 | 2609 |
| 581 | 20241219 | 095100 | 4364987500 | 28800 | 28900 | 28950 | 28800 | 2324 |
| 582 | 20241219 | 095000 | 4297912300 | 28900 | 28950 | 28950 | 28900 | 562 |
| 583 | 20241219 | 094900 | 4281644950 | 29000 | 29000 | 29050 | 28950 | 818 |
| 584 | 20241219 | 094800 | 4257932700 | 29000 | 29100 | 29150 | 29000 | 1179 |
| 585 | 20241219 | 094700 | 4223676950 | 29100 | 29000 | 29150 | 28950 | 975 |
| 586 | 20241219 | 094600 | 4195335400 | 29050 | 29000 | 29050 | 29000 | 1529 |
| 587 | 20241219 | 094500 | 4150918250 | 29050 | 29100 | 29100 | 29050 | 141 |
| 588 | 20241219 | 094400 | 4146819550 | 29100 | 29050 | 29200 | 29000 | 4149 |
| 589 | 20241219 | 094300 | 4026159450 | 29050 | 29100 | 29150 | 29050 | 299 |
| 590 | 20241219 | 094200 | 4017462550 | 29050 | 29000 | 29100 | 28950 | 1424 |
| 591 | 20241219 | 094100 | 3976078200 | 28950 | 29000 | 29000 | 28950 | 564 |
| 592 | 20241219 | 094000 | 3959732600 | 29000 | 29000 | 29000 | 28900 | 5235 |
| 593 | 20241219 | 093900 | 3808153100 | 29000 | 28950 | 29000 | 28900 | 359 |
| 594 | 20241219 | 093800 | 3797746100 | 28950 | 29000 | 29000 | 28900 | 281 |
| 595 | 20241219 | 093700 | 3789612900 | 29000 | 29000 | 29100 | 28800 | 3081 |
| 596 | 20241219 | 093600 | 3700343300 | 29000 | 28800 | 29000 | 28800 | 1813 |
| 597 | 20241219 | 093500 | 3648029050 | 28750 | 28700 | 28850 | 28650 | 1484 |
| 598 | 20241219 | 093400 | 3605308700 | 28650 | 28650 | 28700 | 28650 | 1054 |
| 599 | 20241219 | 093300 | 3575099650 | 28650 | 28650 | 28700 | 28650 | 2157 |
| 600 | 20241219 | 093200 | 3513276150 | 28700 | 28700 | 28700 | 28650 | 3673 |
| 601 | 20241219 | 093100 | 3408008950 | 28750 | 28850 | 28850 | 28700 | 4994 |
| 602 | 20241219 | 093000 | 3264567350 | 28850 | 28850 | 28850 | 28750 | 708 |
| 603 | 20241219 | 092900 | 3244179000 | 28850 | 28850 | 28850 | 28750 | 2404 |
| 604 | 20241219 | 092800 | 3174973100 | 28850 | 28750 | 28850 | 28750 | 1238 |
| 605 | 20241219 | 092700 | 3139345650 | 28750 | 28750 | 28800 | 28700 | 2583 |
| 606 | 20241219 | 092600 | 3065092500 | 28750 | 28950 | 28950 | 28750 | 4417 |
| 607 | 20241219 | 092500 | 2937720050 | 28950 | 29000 | 29150 | 28950 | 2815 |
| 608 | 20241219 | 092400 | 2856168350 | 29000 | 29200 | 29200 | 29000 | 1786 |
| 609 | 20241219 | 092300 | 2804348900 | 29300 | 29050 | 29300 | 29000 | 1387 |
| 610 | 20241219 | 092200 | 2764059200 | 29050 | 29100 | 29150 | 28950 | 10656 |
| 611 | 20241219 | 092100 | 2454551850 | 29150 | 29150 | 29200 | 29100 | 595 |
| 612 | 20241219 | 092000 | 2437192700 | 29050 | 29050 | 29050 | 29000 | 1208 |
| 613 | 20241219 | 091900 | 2402125200 | 29000 | 29150 | 29200 | 29000 | 4151 |
| 614 | 20241219 | 091800 | 2281304450 | 29200 | 29350 | 29350 | 29150 | 583 |
| 615 | 20241219 | 091700 | 2264273400 | 29300 | 29350 | 29400 | 29200 | 5246 |
| 616 | 20241219 | 091600 | 2110504150 | 29300 | 29200 | 29350 | 29150 | 2253 |
| 617 | 20241219 | 091500 | 2044572350 | 29150 | 29050 | 29250 | 29050 | 2719 |
| 618 | 20241219 | 091400 | 1965357950 | 29100 | 29250 | 29250 | 29100 | 1159 |
| 619 | 20241219 | 091300 | 1931561200 | 29250 | 29250 | 29300 | 29050 | 1386 |
| 620 | 20241219 | 091200 | 1891093800 | 29250 | 29050 | 29300 | 29000 | 1604 |
| 621 | 20241219 | 091100 | 1844397300 | 29000 | 29050 | 29150 | 29000 | 3078 |
| 622 | 20241219 | 091000 | 1755010950 | 29050 | 29150 | 29200 | 29000 | 2302 |
| 623 | 20241219 | 090900 | 1688172650 | 29150 | 29050 | 29200 | 29000 | 2786 |
| 624 | 20241219 | 090800 | 1607178000 | 29050 | 29050 | 29100 | 29000 | 2697 |
| 625 | 20241219 | 090700 | 1528839200 | 29100 | 29300 | 29300 | 29050 | 4260 |
| 626 | 20241219 | 090600 | 1404539900 | 29300 | 29200 | 29350 | 29150 | 1636 |
| 627 | 20241219 | 090500 | 1356672750 | 29150 | 29350 | 29400 | 29000 | 10074 |
| 628 | 20241219 | 090400 | 1062864850 | 29400 | 29600 | 29650 | 29350 | 2959 |
| 629 | 20241219 | 090300 | 975653600 | 29650 | 29600 | 29700 | 29200 | 6086 |
| 630 | 20241219 | 090200 | 796068300 | 29550 | 29750 | 30000 | 29550 | 10573 |
| 631 | 20241219 | 090100 | 481217400 | 29700 | 29000 | 29700 | 28750 | 4999 |
| 632 | 20241219 | 090000 | 335404850 | 29000 | 28950 | 29200 | 28500 | 11441 |