32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 3 | 20241209 | 185100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20241209 | 185000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20241209 | 184900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20241209 | 184800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20241209 | 184700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20241209 | 184600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20241209 | 184500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20241209 | 184400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20241209 | 184300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20241209 | 184200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20241209 | 184100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20241209 | 184000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20241209 | 183900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20241209 | 183800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20241209 | 183700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20241209 | 183600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20241209 | 183500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20241209 | 183400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20241209 | 183300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20241209 | 183200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20241209 | 183100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20241209 | 183000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20241209 | 182900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20241209 | 182800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20241209 | 182700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20241209 | 182600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20241209 | 182500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20241209 | 182400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20241209 | 182300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20241209 | 182200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 33 | 20241209 | 182100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20241209 | 182000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20241209 | 181900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20241209 | 181800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20241209 | 181700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20241209 | 181600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20241209 | 181500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20241209 | 181400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20241209 | 181300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20241209 | 181200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20241209 | 181100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20241209 | 181000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20241209 | 180900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20241209 | 180800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20241209 | 180700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20241209 | 180600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20241209 | 180500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20241209 | 180400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20241209 | 180300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20241209 | 180200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20241209 | 180100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20241209 | 180000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20241209 | 175900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20241209 | 175800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20241209 | 175700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20241209 | 175600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20241209 | 175500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20241209 | 175400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20241209 | 175300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20241209 | 175200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 63 | 20241209 | 175100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20241209 | 175000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20241209 | 174900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20241209 | 174800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20241209 | 174700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20241209 | 174600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20241209 | 174500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20241209 | 174400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20241209 | 174300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20241209 | 174200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20241209 | 174100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20241209 | 174000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20241209 | 173900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20241209 | 173800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20241209 | 173700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20241209 | 173600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20241209 | 173500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20241209 | 173400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20241209 | 173300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20241209 | 173200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20241209 | 173100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20241209 | 173000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20241209 | 172900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20241209 | 172800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20241209 | 172700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20241209 | 172600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20241209 | 172500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20241209 | 172400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20241209 | 172300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20241209 | 172200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 93 | 20241209 | 172100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20241209 | 172000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20241209 | 171900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20241209 | 171800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20241209 | 171700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20241209 | 171600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20241209 | 171500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20241209 | 171400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20241209 | 171300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20241209 | 171200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20241209 | 171100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20241209 | 171000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20241209 | 170900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20241209 | 170800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20241209 | 170700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20241209 | 170600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20241209 | 170500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20241209 | 170400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20241209 | 170300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20241209 | 170200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20241209 | 170100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20241209 | 170000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20241209 | 165900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20241209 | 165800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20241209 | 165700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20241209 | 165600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20241209 | 165500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20241209 | 165400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20241209 | 165300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20241209 | 165200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 123 | 20241209 | 165100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20241209 | 165000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20241209 | 164900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20241209 | 164800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20241209 | 164700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20241209 | 164600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20241209 | 164500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20241209 | 164400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20241209 | 164300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20241209 | 164200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20241209 | 164100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20241209 | 164000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20241209 | 163900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20241209 | 163800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20241209 | 163700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20241209 | 163600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20241209 | 163500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20241209 | 163400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20241209 | 163300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20241209 | 163200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20241209 | 163100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20241209 | 163000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20241209 | 162900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20241209 | 162800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20241209 | 162700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20241209 | 162600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20241209 | 162500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20241209 | 162400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20241209 | 162300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20241209 | 162200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 153 | 20241209 | 162100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20241209 | 162000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20241209 | 161900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20241209 | 161800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20241209 | 161700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20241209 | 161600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20241209 | 161500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20241209 | 161400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20241209 | 161300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20241209 | 161200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20241209 | 161100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20241209 | 161000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20241209 | 160900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20241209 | 160800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20241209 | 160700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20241209 | 160600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20241209 | 160500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20241209 | 160400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20241209 | 160300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20241209 | 160200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20241209 | 160100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20241209 | 160000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20241209 | 155900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20241209 | 155800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20241209 | 155700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20241209 | 155600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20241209 | 155500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20241209 | 155400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20241209 | 155300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20241209 | 155200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 183 | 20241209 | 155100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20241209 | 155000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20241209 | 154900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20241209 | 154800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20241209 | 154700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20241209 | 154600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20241209 | 154500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20241209 | 154400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20241209 | 154300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20241209 | 154200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20241209 | 154100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20241209 | 154000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20241209 | 153900 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20241209 | 153800 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20241209 | 153700 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20241209 | 153600 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20241209 | 153500 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20241209 | 153400 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20241209 | 153300 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20241209 | 153200 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20241209 | 153100 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20241209 | 153000 | 9453937500 | 28200 | 28200 | 28200 | 28200 | 10280 |
| 205 | 20241209 | 152900 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20241209 | 152800 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20241209 | 152700 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20241209 | 152600 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20241209 | 152500 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20241209 | 152400 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20241209 | 152300 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20241209 | 152200 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 213 | 20241209 | 152100 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20241209 | 152000 | 9164041500 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20241209 | 151900 | 9164041500 | 28200 | 28250 | 28300 | 28200 | 1901 |
| 216 | 20241209 | 151800 | 9110335300 | 28250 | 28300 | 28350 | 28250 | 2989 |
| 217 | 20241209 | 151700 | 9025816550 | 28250 | 28300 | 28350 | 28250 | 2172 |
| 218 | 20241209 | 151600 | 8964368200 | 28300 | 28300 | 28350 | 28300 | 547 |
| 219 | 20241209 | 151500 | 8948883850 | 28350 | 28400 | 28400 | 28300 | 5015 |
| 220 | 20241209 | 151400 | 8806710250 | 28400 | 28400 | 28400 | 28350 | 696 |
| 221 | 20241209 | 151300 | 8786950800 | 28400 | 28400 | 28400 | 28350 | 1021 |
| 222 | 20241209 | 151200 | 8757964750 | 28400 | 28400 | 28400 | 28350 | 826 |
| 223 | 20241209 | 151100 | 8734517650 | 28350 | 28400 | 28400 | 28350 | 727 |
| 224 | 20241209 | 151000 | 8713897300 | 28350 | 28400 | 28400 | 28350 | 243 |
| 225 | 20241209 | 150900 | 8707005600 | 28400 | 28350 | 28400 | 28350 | 411 |
| 226 | 20241209 | 150800 | 8695338950 | 28400 | 28350 | 28400 | 28350 | 1220 |
| 227 | 20241209 | 150700 | 8660749900 | 28350 | 28450 | 28450 | 28350 | 1041 |
| 228 | 20241209 | 150600 | 8631190250 | 28400 | 28400 | 28450 | 28400 | 1598 |
| 229 | 20241209 | 150500 | 8585800100 | 28400 | 28350 | 28450 | 28300 | 939 |
| 230 | 20241209 | 150400 | 8559127400 | 28400 | 28400 | 28450 | 28300 | 466 |
| 231 | 20241209 | 150300 | 8545911750 | 28450 | 28450 | 28450 | 28350 | 662 |
| 232 | 20241209 | 150200 | 8527120900 | 28450 | 28300 | 28450 | 28300 | 521 |
| 233 | 20241209 | 150100 | 8512356100 | 28300 | 28400 | 28500 | 28300 | 764 |
| 234 | 20241209 | 150000 | 8490663850 | 28450 | 28350 | 28450 | 28350 | 300 |
| 235 | 20241209 | 145900 | 8482152900 | 28350 | 28400 | 28500 | 28350 | 838 |
| 236 | 20241209 | 145800 | 8458324800 | 28450 | 28400 | 28500 | 28350 | 1499 |
| 237 | 20241209 | 145700 | 8415767500 | 28450 | 28350 | 28450 | 28350 | 513 |
| 238 | 20241209 | 145600 | 8401210800 | 28400 | 28350 | 28400 | 28300 | 983 |
| 239 | 20241209 | 145500 | 8373387600 | 28300 | 28400 | 28450 | 28300 | 738 |
| 240 | 20241209 | 145400 | 8352447300 | 28450 | 28350 | 28450 | 28350 | 983 |
| 241 | 20241209 | 145300 | 8324546450 | 28400 | 28350 | 28450 | 28300 | 3119 |
| 242 | 20241209 | 145200 | 8236252000 | 28350 | 28450 | 28450 | 28350 | 397 |
| 243 | 20241209 | 145100 | 8224975300 | 28400 | 28400 | 28450 | 28350 | 401 |
| 244 | 20241209 | 145000 | 8213586500 | 28400 | 28400 | 28450 | 28400 | 1099 |
| 245 | 20241209 | 144900 | 8182368450 | 28400 | 28400 | 28400 | 28350 | 203 |
| 246 | 20241209 | 144800 | 8176613200 | 28350 | 28350 | 28400 | 28350 | 335 |
| 247 | 20241209 | 144700 | 8167115250 | 28350 | 28450 | 28450 | 28350 | 1696 |
| 248 | 20241209 | 144600 | 8119017500 | 28450 | 28450 | 28450 | 28400 | 115 |
| 249 | 20241209 | 144500 | 8115750000 | 28400 | 28400 | 28450 | 28400 | 641 |
| 250 | 20241209 | 144400 | 8097544600 | 28400 | 28550 | 28550 | 28400 | 650 |
| 251 | 20241209 | 144300 | 8079049200 | 28550 | 28500 | 28550 | 28450 | 559 |
| 252 | 20241209 | 144200 | 8063121350 | 28500 | 28450 | 28500 | 28450 | 100 |
| 253 | 20241209 | 144100 | 8060274700 | 28450 | 28500 | 28550 | 28450 | 1330 |
| 254 | 20241209 | 144000 | 8022424250 | 28500 | 28500 | 28500 | 28450 | 517 |
| 255 | 20241209 | 143900 | 8007698350 | 28450 | 28450 | 28500 | 28450 | 658 |
| 256 | 20241209 | 143800 | 7988977250 | 28500 | 28500 | 28500 | 28400 | 725 |
| 257 | 20241209 | 143700 | 7968366350 | 28500 | 28500 | 28500 | 28450 | 490 |
| 258 | 20241209 | 143600 | 7954419300 | 28500 | 28500 | 28550 | 28450 | 848 |
| 259 | 20241209 | 143500 | 7930270150 | 28400 | 28550 | 28550 | 28400 | 816 |
| 260 | 20241209 | 143400 | 7907047350 | 28600 | 28450 | 28600 | 28450 | 1043 |
| 261 | 20241209 | 143300 | 7877316550 | 28450 | 28450 | 28500 | 28450 | 148 |
| 262 | 20241209 | 143200 | 7873105050 | 28450 | 28500 | 28500 | 28450 | 235 |
| 263 | 20241209 | 143100 | 7866414800 | 28450 | 28550 | 28550 | 28450 | 762 |
| 264 | 20241209 | 143000 | 7844733350 | 28450 | 28550 | 28550 | 28450 | 716 |
| 265 | 20241209 | 142900 | 7824337050 | 28500 | 28550 | 28550 | 28500 | 274 |
| 266 | 20241209 | 142800 | 7816525750 | 28550 | 28550 | 28600 | 28500 | 818 |
| 267 | 20241209 | 142700 | 7793175100 | 28550 | 28550 | 28600 | 28500 | 317 |
| 268 | 20241209 | 142600 | 7784127250 | 28600 | 28600 | 28600 | 28550 | 114 |
| 269 | 20241209 | 142500 | 7780870500 | 28600 | 28550 | 28600 | 28450 | 188 |
| 270 | 20241209 | 142400 | 7775506200 | 28550 | 28500 | 28600 | 28450 | 278 |
| 271 | 20241209 | 142300 | 7767571800 | 28500 | 28600 | 28600 | 28500 | 258 |
| 272 | 20241209 | 142200 | 7760208050 | 28600 | 28550 | 28650 | 28500 | 379 |
| 273 | 20241209 | 142100 | 7749373950 | 28650 | 28650 | 28650 | 28500 | 86 |
| 274 | 20241209 | 142000 | 7746915150 | 28600 | 28650 | 28700 | 28600 | 301 |
| 275 | 20241209 | 141900 | 7738301800 | 28600 | 28550 | 28650 | 28500 | 426 |
| 276 | 20241209 | 141800 | 7726114100 | 28500 | 28600 | 28650 | 28500 | 379 |
| 277 | 20241209 | 141700 | 7715276250 | 28600 | 28550 | 28600 | 28500 | 914 |
| 278 | 20241209 | 141600 | 7689149500 | 28450 | 28600 | 28600 | 28450 | 532 |
| 279 | 20241209 | 141500 | 7673966000 | 28550 | 28500 | 28600 | 28450 | 556 |
| 280 | 20241209 | 141400 | 7658100400 | 28550 | 28550 | 28600 | 28500 | 177 |
| 281 | 20241209 | 141300 | 7653053050 | 28550 | 28550 | 28600 | 28500 | 242 |
| 282 | 20241209 | 141200 | 7646147550 | 28550 | 28600 | 28600 | 28550 | 170 |
| 283 | 20241209 | 141100 | 7641291950 | 28550 | 28550 | 28600 | 28550 | 150 |
| 284 | 20241209 | 141000 | 7637008300 | 28550 | 28600 | 28600 | 28550 | 148 |
| 285 | 20241209 | 140900 | 7632781700 | 28600 | 28500 | 28600 | 28500 | 526 |
| 286 | 20241209 | 140800 | 7617775150 | 28550 | 28500 | 28550 | 28500 | 668 |
| 287 | 20241209 | 140700 | 7598705550 | 28500 | 28550 | 28550 | 28450 | 789 |
| 288 | 20241209 | 140600 | 7576235450 | 28500 | 28500 | 28550 | 28500 | 209 |
| 289 | 20241209 | 140500 | 7570277850 | 28550 | 28550 | 28550 | 28500 | 1185 |
| 290 | 20241209 | 140400 | 7536502000 | 28550 | 28550 | 28550 | 28500 | 226 |
| 291 | 20241209 | 140300 | 7530055950 | 28500 | 28550 | 28600 | 28500 | 126 |
| 292 | 20241209 | 140200 | 7526460050 | 28550 | 28550 | 28550 | 28500 | 181 |
| 293 | 20241209 | 140100 | 7521298700 | 28550 | 28600 | 28600 | 28500 | 152 |
| 294 | 20241209 | 140000 | 7516962900 | 28550 | 28600 | 28600 | 28500 | 236 |
| 295 | 20241209 | 135900 | 7510224200 | 28600 | 28500 | 28600 | 28500 | 152 |
| 296 | 20241209 | 135800 | 7505889500 | 28600 | 28600 | 28600 | 28500 | 131 |
| 297 | 20241209 | 135700 | 7502148700 | 28500 | 28550 | 28600 | 28500 | 125 |
| 298 | 20241209 | 135600 | 7498581950 | 28500 | 28500 | 28600 | 28500 | 505 |
| 299 | 20241209 | 135500 | 7484182150 | 28600 | 28450 | 28600 | 28450 | 241 |
| 300 | 20241209 | 135400 | 7477309650 | 28550 | 28600 | 28600 | 28450 | 159 |
| 301 | 20241209 | 135300 | 7472770450 | 28400 | 28550 | 28600 | 28400 | 714 |
| 302 | 20241209 | 135200 | 7452433550 | 28550 | 28500 | 28550 | 28500 | 251 |
| 303 | 20241209 | 135100 | 7445277200 | 28550 | 28600 | 28600 | 28450 | 43 |
| 304 | 20241209 | 135000 | 7444051600 | 28450 | 28550 | 28600 | 28400 | 10921 |
| 305 | 20241209 | 134900 | 7133729950 | 28600 | 28650 | 28650 | 28600 | 115 |
| 306 | 20241209 | 134800 | 7130439650 | 28600 | 28550 | 28600 | 28500 | 351 |
| 307 | 20241209 | 134700 | 7120417850 | 28500 | 28550 | 28600 | 28500 | 145 |
| 308 | 20241209 | 134600 | 7116282500 | 28550 | 28650 | 28650 | 28500 | 193 |
| 309 | 20241209 | 134500 | 7110778500 | 28550 | 28600 | 28650 | 28550 | 503 |
| 310 | 20241209 | 134400 | 7096409200 | 28600 | 28650 | 28700 | 28600 | 231 |
| 311 | 20241209 | 134300 | 7089798700 | 28650 | 28650 | 28650 | 28550 | 762 |
| 312 | 20241209 | 134200 | 7067981150 | 28600 | 28650 | 28650 | 28600 | 108 |
| 313 | 20241209 | 134100 | 7064892200 | 28650 | 28600 | 28650 | 28600 | 158 |
| 314 | 20241209 | 134000 | 7060373200 | 28600 | 28650 | 28650 | 28600 | 115 |
| 315 | 20241209 | 133900 | 7057083950 | 28600 | 28600 | 28650 | 28600 | 252 |
| 316 | 20241209 | 133800 | 7049876700 | 28650 | 28600 | 28650 | 28600 | 375 |
| 317 | 20241209 | 133700 | 7039151600 | 28600 | 28600 | 28600 | 28550 | 268 |
| 318 | 20241209 | 133600 | 7031494550 | 28600 | 28650 | 28650 | 28550 | 307 |
| 319 | 20241209 | 133500 | 7022718100 | 28650 | 28700 | 28700 | 28650 | 248 |
| 320 | 20241209 | 133400 | 7015611050 | 28700 | 28700 | 28700 | 28650 | 160 |
| 321 | 20241209 | 133300 | 7011026800 | 28700 | 28650 | 28700 | 28650 | 201 |
| 322 | 20241209 | 133200 | 7005265800 | 28650 | 28600 | 28650 | 28550 | 1702 |
| 323 | 20241209 | 133100 | 6956602450 | 28650 | 28650 | 28650 | 28650 | 38 |
| 324 | 20241209 | 133000 | 6955513750 | 28650 | 28650 | 28700 | 28600 | 293 |
| 325 | 20241209 | 132900 | 6947128050 | 28650 | 28650 | 28650 | 28600 | 53 |
| 326 | 20241209 | 132800 | 6945610900 | 28650 | 28700 | 28700 | 28600 | 211 |
| 327 | 20241209 | 132700 | 6939565250 | 28600 | 28650 | 28650 | 28600 | 180 |
| 328 | 20241209 | 132600 | 6934411400 | 28650 | 28650 | 28650 | 28600 | 274 |
| 329 | 20241209 | 132500 | 6926561750 | 28650 | 28600 | 28650 | 28600 | 168 |
| 330 | 20241209 | 132400 | 6921754800 | 28600 | 28600 | 28700 | 28600 | 305 |
| 331 | 20241209 | 132300 | 6913031200 | 28600 | 28700 | 28700 | 28600 | 403 |
| 332 | 20241209 | 132200 | 6901504750 | 28650 | 28650 | 28700 | 28600 | 802 |
| 333 | 20241209 | 132100 | 6878496200 | 28650 | 28700 | 28700 | 28650 | 102 |
| 334 | 20241209 | 132000 | 6875573800 | 28650 | 28600 | 28700 | 28600 | 426 |
| 335 | 20241209 | 131900 | 6863376650 | 28600 | 28650 | 28650 | 28600 | 51 |
| 336 | 20241209 | 131800 | 6861917900 | 28600 | 28600 | 28650 | 28600 | 773 |
| 337 | 20241209 | 131700 | 6839809850 | 28600 | 28600 | 28650 | 28600 | 31 |
| 338 | 20241209 | 131600 | 6838923200 | 28650 | 28650 | 28650 | 28600 | 429 |
| 339 | 20241209 | 131500 | 6826641400 | 28650 | 28550 | 28650 | 28550 | 999 |
| 340 | 20241209 | 131400 | 6798072850 | 28550 | 28600 | 28600 | 28550 | 138 |
| 341 | 20241209 | 131300 | 6794132450 | 28600 | 28600 | 28600 | 28550 | 84 |
| 342 | 20241209 | 131200 | 6791734050 | 28550 | 28550 | 28600 | 28500 | 1078 |
| 343 | 20241209 | 131100 | 6761002550 | 28550 | 28500 | 28600 | 28500 | 163 |
| 344 | 20241209 | 131000 | 6756351950 | 28500 | 28550 | 28600 | 28500 | 238 |
| 345 | 20241209 | 130900 | 6749559800 | 28500 | 28600 | 28600 | 28500 | 160 |
| 346 | 20241209 | 130800 | 6744998800 | 28600 | 28500 | 28600 | 28500 | 274 |
| 347 | 20241209 | 130700 | 6737164400 | 28500 | 28600 | 28650 | 28500 | 532 |
| 348 | 20241209 | 130600 | 6721960600 | 28600 | 28500 | 28600 | 28450 | 1007 |
| 349 | 20241209 | 130500 | 6693255700 | 28500 | 28450 | 28500 | 28450 | 460 |
| 350 | 20241209 | 130400 | 6680167450 | 28450 | 28500 | 28500 | 28450 | 312 |
| 351 | 20241209 | 130300 | 6671290700 | 28450 | 28450 | 28500 | 28450 | 140 |
| 352 | 20241209 | 130200 | 6667307050 | 28450 | 28500 | 28500 | 28400 | 2313 |
| 353 | 20241209 | 130100 | 6601543800 | 28500 | 28500 | 28550 | 28400 | 286 |
| 354 | 20241209 | 130000 | 6593408950 | 28500 | 28550 | 28550 | 28400 | 195 |
| 355 | 20241209 | 125900 | 6587858050 | 28550 | 28600 | 28650 | 28450 | 163 |
| 356 | 20241209 | 125800 | 6583194950 | 28650 | 28550 | 28650 | 28450 | 1950 |
| 357 | 20241209 | 125700 | 6527465850 | 28550 | 28500 | 28600 | 28400 | 2077 |
| 358 | 20241209 | 125600 | 6468161450 | 28500 | 28450 | 28500 | 28400 | 1796 |
| 359 | 20241209 | 125500 | 6417027450 | 28450 | 28500 | 28500 | 28400 | 2455 |
| 360 | 20241209 | 125400 | 6347209750 | 28500 | 28550 | 28550 | 28450 | 2701 |
| 361 | 20241209 | 125300 | 6270208550 | 28550 | 28550 | 28600 | 28500 | 440 |
| 362 | 20241209 | 125200 | 6257650700 | 28600 | 28600 | 28600 | 28550 | 2936 |
| 363 | 20241209 | 125100 | 6173821750 | 28550 | 28600 | 28600 | 28550 | 209 |
| 364 | 20241209 | 125000 | 6167851150 | 28600 | 28600 | 28650 | 28500 | 6257 |
| 365 | 20241209 | 124900 | 5989241350 | 28650 | 28650 | 28650 | 28600 | 127 |
| 366 | 20241209 | 124800 | 5985608550 | 28700 | 28650 | 28700 | 28650 | 786 |
| 367 | 20241209 | 124700 | 5963089350 | 28700 | 28700 | 28700 | 28650 | 122 |
| 368 | 20241209 | 124600 | 5959591700 | 28700 | 28700 | 28700 | 28650 | 115 |
| 369 | 20241209 | 124500 | 5956296600 | 28650 | 28700 | 28750 | 28650 | 84 |
| 370 | 20241209 | 124400 | 5953887150 | 28650 | 28750 | 28750 | 28650 | 275 |
| 371 | 20241209 | 124300 | 5945996350 | 28750 | 28700 | 28750 | 28650 | 715 |
| 372 | 20241209 | 124200 | 5925481050 | 28700 | 28650 | 28700 | 28650 | 1063 |
| 373 | 20241209 | 124100 | 5894980700 | 28700 | 28700 | 28700 | 28700 | 9 |
| 374 | 20241209 | 124000 | 5894722400 | 28650 | 28700 | 28750 | 28650 | 320 |
| 375 | 20241209 | 123900 | 5885545750 | 28700 | 28700 | 28700 | 28650 | 110 |
| 376 | 20241209 | 123800 | 5882393700 | 28700 | 28700 | 28700 | 28650 | 130 |
| 377 | 20241209 | 123700 | 5878665500 | 28700 | 28700 | 28700 | 28650 | 180 |
| 378 | 20241209 | 123600 | 5873508050 | 28700 | 28700 | 28700 | 28700 | 378 |
| 379 | 20241209 | 123500 | 5862659450 | 28700 | 28650 | 28700 | 28650 | 373 |
| 380 | 20241209 | 123400 | 5851967750 | 28700 | 28750 | 28750 | 28650 | 1573 |
| 381 | 20241209 | 123300 | 5806822900 | 28700 | 28750 | 28750 | 28700 | 576 |
| 382 | 20241209 | 123200 | 5790290750 | 28750 | 28700 | 28750 | 28700 | 141 |
| 383 | 20241209 | 123100 | 5786242950 | 28750 | 28750 | 28750 | 28700 | 121 |
| 384 | 20241209 | 123000 | 5782769550 | 28750 | 28750 | 28750 | 28700 | 346 |
| 385 | 20241209 | 122900 | 5772829000 | 28700 | 28750 | 28750 | 28700 | 241 |
| 386 | 20241209 | 122800 | 5765906450 | 28800 | 28800 | 28800 | 28750 | 181 |
| 387 | 20241209 | 122700 | 5760701400 | 28800 | 28800 | 28800 | 28750 | 29 |
| 388 | 20241209 | 122600 | 5759866650 | 28750 | 28800 | 28800 | 28750 | 1185 |
| 389 | 20241209 | 122500 | 5725796400 | 28800 | 28750 | 28800 | 28750 | 703 |
| 390 | 20241209 | 122400 | 5705583200 | 28750 | 28850 | 28850 | 28750 | 95 |
| 391 | 20241209 | 122300 | 5702850400 | 28850 | 28800 | 28850 | 28750 | 323 |
| 392 | 20241209 | 122200 | 5693544100 | 28800 | 28850 | 28900 | 28750 | 609 |
| 393 | 20241209 | 122100 | 5676024750 | 28800 | 28850 | 28850 | 28800 | 327 |
| 394 | 20241209 | 122000 | 5666605050 | 28850 | 28850 | 28850 | 28800 | 33 |
| 395 | 20241209 | 121900 | 5665653250 | 28850 | 28850 | 28850 | 28800 | 323 |
| 396 | 20241209 | 121800 | 5656349600 | 28850 | 28800 | 28850 | 28800 | 27 |
| 397 | 20241209 | 121700 | 5655570900 | 28800 | 28850 | 28950 | 28800 | 269 |
| 398 | 20241209 | 121600 | 5647821950 | 28850 | 28800 | 28850 | 28800 | 381 |
| 399 | 20241209 | 121500 | 5636848250 | 28850 | 28950 | 28950 | 28850 | 95 |
| 400 | 20241209 | 121400 | 5634101850 | 28950 | 28950 | 28950 | 28850 | 185 |
| 401 | 20241209 | 121300 | 5628759100 | 28900 | 28950 | 28950 | 28900 | 77 |
| 402 | 20241209 | 121200 | 5626533200 | 28950 | 28900 | 28950 | 28850 | 820 |
| 403 | 20241209 | 121100 | 5602839650 | 28900 | 28850 | 28900 | 28850 | 491 |
| 404 | 20241209 | 121000 | 5588655650 | 28850 | 28900 | 28900 | 28800 | 300 |
| 405 | 20241209 | 120900 | 5580008300 | 28900 | 28850 | 28900 | 28850 | 186 |
| 406 | 20241209 | 120800 | 5574640900 | 28900 | 28900 | 28900 | 28850 | 92 |
| 407 | 20241209 | 120700 | 5571985600 | 28900 | 28900 | 28900 | 28850 | 183 |
| 408 | 20241209 | 120600 | 5566704950 | 28900 | 28900 | 28950 | 28850 | 117 |
| 409 | 20241209 | 120500 | 5563324050 | 28900 | 28900 | 28950 | 28850 | 963 |
| 410 | 20241209 | 120400 | 5535497200 | 28900 | 28900 | 28900 | 28850 | 41 |
| 411 | 20241209 | 120300 | 5534313850 | 28850 | 28850 | 28900 | 28800 | 499 |
| 412 | 20241209 | 120200 | 5519904250 | 28850 | 28850 | 28900 | 28850 | 114 |
| 413 | 20241209 | 120100 | 5516614800 | 28850 | 28900 | 28900 | 28850 | 133 |
| 414 | 20241209 | 120000 | 5512777000 | 28900 | 28850 | 28900 | 28800 | 169 |
| 415 | 20241209 | 115900 | 5507900850 | 28850 | 28850 | 28900 | 28850 | 461 |
| 416 | 20241209 | 115800 | 5494581650 | 28850 | 28900 | 28900 | 28850 | 159 |
| 417 | 20241209 | 115700 | 5489994000 | 28900 | 28850 | 28900 | 28850 | 125 |
| 418 | 20241209 | 115600 | 5486387000 | 28850 | 28900 | 28900 | 28850 | 181 |
| 419 | 20241209 | 115500 | 5481164000 | 28900 | 28850 | 28900 | 28850 | 72 |
| 420 | 20241209 | 115400 | 5479086000 | 28850 | 28850 | 28850 | 28800 | 3285 |
| 421 | 20241209 | 115300 | 5384319950 | 28850 | 28800 | 28850 | 28750 | 331 |
| 422 | 20241209 | 115200 | 5374786650 | 28750 | 28850 | 28850 | 28750 | 223 |
| 423 | 20241209 | 115100 | 5368365950 | 28750 | 28850 | 28850 | 28750 | 179 |
| 424 | 20241209 | 115000 | 5363210500 | 28850 | 28850 | 28850 | 28800 | 1867 |
| 425 | 20241209 | 114900 | 5309424300 | 28800 | 28850 | 28850 | 28800 | 253 |
| 426 | 20241209 | 114800 | 5302136500 | 28850 | 28850 | 28850 | 28800 | 44 |
| 427 | 20241209 | 114700 | 5300867300 | 28900 | 28900 | 28900 | 28800 | 176 |
| 428 | 20241209 | 114600 | 5295790200 | 28850 | 28900 | 28900 | 28850 | 106 |
| 429 | 20241209 | 114500 | 5292730950 | 28900 | 28900 | 28900 | 28850 | 264 |
| 430 | 20241209 | 114400 | 5285106300 | 28900 | 28900 | 28950 | 28800 | 276 |
| 431 | 20241209 | 114300 | 5277136300 | 28850 | 28850 | 28850 | 28850 | 58 |
| 432 | 20241209 | 114200 | 5275463000 | 28850 | 28850 | 28900 | 28800 | 120 |
| 433 | 20241209 | 114100 | 5272004700 | 28850 | 28850 | 28850 | 28800 | 81 |
| 434 | 20241209 | 114000 | 5269670600 | 28850 | 28950 | 28950 | 28800 | 227 |
| 435 | 20241209 | 113900 | 5263127300 | 28950 | 28900 | 28950 | 28850 | 291 |
| 436 | 20241209 | 113800 | 5254719550 | 28800 | 28900 | 28900 | 28800 | 688 |
| 437 | 20241209 | 113700 | 5234851500 | 28900 | 28900 | 28900 | 28850 | 450 |
| 438 | 20241209 | 113600 | 5221855800 | 28950 | 28900 | 28950 | 28900 | 85 |
| 439 | 20241209 | 113500 | 5219397950 | 28950 | 28800 | 28950 | 28800 | 717 |
| 440 | 20241209 | 113400 | 5198712850 | 28850 | 28850 | 28850 | 28800 | 984 |
| 441 | 20241209 | 113300 | 5170372250 | 28800 | 28850 | 28850 | 28800 | 182 |
| 442 | 20241209 | 113200 | 5165129250 | 28800 | 28900 | 28900 | 28800 | 594 |
| 443 | 20241209 | 113100 | 5147995850 | 28950 | 28900 | 28950 | 28850 | 175 |
| 444 | 20241209 | 113000 | 5142943350 | 28850 | 28850 | 28900 | 28850 | 340 |
| 445 | 20241209 | 112900 | 5133132800 | 28850 | 28850 | 28900 | 28850 | 376 |
| 446 | 20241209 | 112800 | 5122284200 | 28900 | 28900 | 28950 | 28850 | 269 |
| 447 | 20241209 | 112700 | 5114514850 | 28900 | 28900 | 28900 | 28850 | 126 |
| 448 | 20241209 | 112600 | 5110879000 | 28850 | 28850 | 29000 | 28850 | 800 |
| 449 | 20241209 | 112500 | 5087797000 | 28850 | 28850 | 28850 | 28850 | 51 |
| 450 | 20241209 | 112400 | 5086325650 | 28850 | 28900 | 28900 | 28850 | 320 |
| 451 | 20241209 | 112300 | 5077093050 | 28850 | 28900 | 28900 | 28850 | 191 |
| 452 | 20241209 | 112200 | 5071576800 | 28850 | 28900 | 28900 | 28850 | 139 |
| 453 | 20241209 | 112100 | 5067565850 | 28950 | 28850 | 28950 | 28850 | 332 |
| 454 | 20241209 | 112000 | 5057970400 | 28900 | 28950 | 28950 | 28850 | 870 |
| 455 | 20241209 | 111900 | 5032867600 | 28900 | 28850 | 28900 | 28850 | 149 |
| 456 | 20241209 | 111800 | 5028567950 | 28850 | 28850 | 29000 | 28800 | 200 |
| 457 | 20241209 | 111700 | 5022800100 | 28850 | 28850 | 28850 | 28800 | 265 |
| 458 | 20241209 | 111600 | 5015164600 | 28800 | 28800 | 28850 | 28750 | 1074 |
| 459 | 20241209 | 111500 | 4984233450 | 28750 | 28750 | 28750 | 28700 | 555 |
| 460 | 20241209 | 111400 | 4968284900 | 28800 | 28750 | 28800 | 28700 | 943 |
| 461 | 20241209 | 111300 | 4941205600 | 28700 | 28800 | 28800 | 28700 | 653 |
| 462 | 20241209 | 111200 | 4922447700 | 28850 | 28850 | 28850 | 28750 | 530 |
| 463 | 20241209 | 111100 | 4907201300 | 28800 | 28750 | 28850 | 28750 | 5791 |
| 464 | 20241209 | 111000 | 4740703050 | 28700 | 28800 | 28800 | 28700 | 3843 |
| 465 | 20241209 | 110900 | 4630320800 | 28850 | 28750 | 28850 | 28750 | 520 |
| 466 | 20241209 | 110800 | 4615370150 | 28800 | 28850 | 28850 | 28750 | 639 |
| 467 | 20241209 | 110700 | 4596968050 | 28800 | 28950 | 28950 | 28750 | 4434 |
| 468 | 20241209 | 110600 | 4469082250 | 29000 | 28900 | 29000 | 28900 | 357 |
| 469 | 20241209 | 110500 | 4458756050 | 28950 | 28950 | 29000 | 28900 | 124 |
| 470 | 20241209 | 110400 | 4455171650 | 28950 | 28950 | 29000 | 28900 | 379 |
| 471 | 20241209 | 110300 | 4444205650 | 29000 | 29000 | 29000 | 28900 | 415 |
| 472 | 20241209 | 110200 | 4432193200 | 29000 | 29000 | 29000 | 28950 | 163 |
| 473 | 20241209 | 110100 | 4427466300 | 29000 | 29000 | 29000 | 28950 | 185 |
| 474 | 20241209 | 110000 | 4422109000 | 29000 | 28950 | 29000 | 28900 | 610 |
| 475 | 20241209 | 105900 | 4404452450 | 28900 | 28950 | 28950 | 28900 | 217 |
| 476 | 20241209 | 105800 | 4398178050 | 28950 | 28900 | 29000 | 28900 | 235 |
| 477 | 20241209 | 105700 | 4391380550 | 28950 | 28950 | 29000 | 28900 | 1394 |
| 478 | 20241209 | 105600 | 4351077050 | 28950 | 28950 | 29000 | 28900 | 560 |
| 479 | 20241209 | 105500 | 4334872800 | 28900 | 28900 | 28950 | 28900 | 1085 |
| 480 | 20241209 | 105400 | 4303512650 | 28900 | 29000 | 29050 | 28900 | 6141 |
| 481 | 20241209 | 105300 | 4125629400 | 29000 | 29050 | 29050 | 29000 | 811 |
| 482 | 20241209 | 105200 | 4102109750 | 29050 | 29050 | 29050 | 29050 | 25 |
| 483 | 20241209 | 105100 | 4101383500 | 29050 | 29050 | 29050 | 29000 | 230 |
| 484 | 20241209 | 105000 | 4094712250 | 29050 | 29050 | 29050 | 29000 | 848 |
| 485 | 20241209 | 104900 | 4070116600 | 29050 | 29000 | 29050 | 29000 | 249 |
| 486 | 20241209 | 104800 | 4062894500 | 29050 | 29050 | 29050 | 29050 | 72 |
| 487 | 20241209 | 104700 | 4060802900 | 29100 | 29100 | 29100 | 29000 | 1198 |
| 488 | 20241209 | 104600 | 4026012350 | 29050 | 29100 | 29100 | 29050 | 145 |
| 489 | 20241209 | 104500 | 4021799850 | 29100 | 29100 | 29100 | 29050 | 39 |
| 490 | 20241209 | 104400 | 4020666150 | 29100 | 29100 | 29100 | 29050 | 562 |
| 491 | 20241209 | 104300 | 4004314900 | 29100 | 29050 | 29100 | 29000 | 372 |
| 492 | 20241209 | 104200 | 3993518200 | 29050 | 29050 | 29050 | 29000 | 337 |
| 493 | 20241209 | 104100 | 3983738350 | 29050 | 29050 | 29050 | 29000 | 138 |
| 494 | 20241209 | 104000 | 3979729800 | 29050 | 29100 | 29100 | 29050 | 163 |
| 495 | 20241209 | 103900 | 3974994000 | 29100 | 29100 | 29100 | 29100 | 212 |
| 496 | 20241209 | 103800 | 3968824800 | 29100 | 29050 | 29150 | 29050 | 630 |
| 497 | 20241209 | 103700 | 3950522650 | 29050 | 29100 | 29150 | 29050 | 438 |
| 498 | 20241209 | 103600 | 3937790250 | 29150 | 29150 | 29150 | 29100 | 19 |
| 499 | 20241209 | 103500 | 3937236650 | 29150 | 29100 | 29150 | 29100 | 134 |
| 500 | 20241209 | 103400 | 3933336800 | 29100 | 29100 | 29150 | 29100 | 234 |
| 501 | 20241209 | 103300 | 3926527050 | 29150 | 29100 | 29150 | 29100 | 179 |
| 502 | 20241209 | 103200 | 3921317400 | 29100 | 29150 | 29150 | 29100 | 134 |
| 503 | 20241209 | 103100 | 3917413150 | 29150 | 29150 | 29150 | 29150 | 114 |
| 504 | 20241209 | 103000 | 3914090050 | 29150 | 29100 | 29150 | 29050 | 351 |
| 505 | 20241209 | 102900 | 3903877050 | 29100 | 29150 | 29150 | 29100 | 229 |
| 506 | 20241209 | 102800 | 3897211850 | 29150 | 29200 | 29200 | 29150 | 264 |
| 507 | 20241209 | 102700 | 3889515200 | 29200 | 29200 | 29250 | 29200 | 393 |
| 508 | 20241209 | 102600 | 3878038950 | 29200 | 29250 | 29250 | 29200 | 42 |
| 509 | 20241209 | 102500 | 3876812450 | 29300 | 29200 | 29300 | 29200 | 162 |
| 510 | 20241209 | 102400 | 3872072850 | 29250 | 29200 | 29250 | 29150 | 136 |
| 511 | 20241209 | 102300 | 3868101350 | 29200 | 29200 | 29200 | 29200 | 20 |
| 512 | 20241209 | 102200 | 3867517350 | 29300 | 29200 | 29300 | 29200 | 134 |
| 513 | 20241209 | 102100 | 3863598750 | 29150 | 29200 | 29200 | 29150 | 301 |
| 514 | 20241209 | 102000 | 3854819450 | 29200 | 29150 | 29200 | 29100 | 326 |
| 515 | 20241209 | 101900 | 3845317500 | 29150 | 29150 | 29150 | 29100 | 99 |
| 516 | 20241209 | 101800 | 3842431950 | 29150 | 29150 | 29150 | 29150 | 13 |
| 517 | 20241209 | 101700 | 3842053000 | 29150 | 29200 | 29200 | 29150 | 15120 |
| 518 | 20241209 | 101600 | 3400549900 | 29150 | 29100 | 29200 | 29100 | 2225 |
| 519 | 20241209 | 101500 | 3335799800 | 29050 | 29100 | 29100 | 29050 | 583 |
| 520 | 20241209 | 101400 | 3318863100 | 29100 | 29150 | 29200 | 29100 | 1236 |
| 521 | 20241209 | 101300 | 3282894250 | 29150 | 29150 | 29150 | 29100 | 1611 |
| 522 | 20241209 | 101200 | 3235934600 | 29150 | 29200 | 29200 | 29150 | 789 |
| 523 | 20241209 | 101100 | 3212928350 | 29200 | 29200 | 29200 | 29200 | 402 |
| 524 | 20241209 | 101000 | 3201189950 | 29200 | 29200 | 29200 | 29150 | 591 |
| 525 | 20241209 | 100900 | 3183933250 | 29200 | 29250 | 29250 | 29200 | 121 |
| 526 | 20241209 | 100800 | 3180399100 | 29150 | 29200 | 29200 | 29150 | 417 |
| 527 | 20241209 | 100700 | 3168228300 | 29200 | 29200 | 29250 | 29200 | 381 |
| 528 | 20241209 | 100600 | 3157101700 | 29200 | 29250 | 29250 | 29200 | 46 |
| 529 | 20241209 | 100500 | 3155757400 | 29250 | 29300 | 29300 | 29250 | 680 |
| 530 | 20241209 | 100400 | 3135861800 | 29300 | 29300 | 29300 | 29300 | 724 |
| 531 | 20241209 | 100300 | 3114648600 | 29350 | 29350 | 29350 | 29300 | 323 |
| 532 | 20241209 | 100200 | 3105169050 | 29400 | 29400 | 29400 | 29300 | 267 |
| 533 | 20241209 | 100100 | 3097329000 | 29350 | 29350 | 29400 | 29350 | 453 |
| 534 | 20241209 | 100000 | 3084032950 | 29350 | 29400 | 29400 | 29300 | 303 |
| 535 | 20241209 | 095900 | 3075136750 | 29350 | 29400 | 29400 | 29350 | 292 |
| 536 | 20241209 | 095800 | 3066560850 | 29400 | 29350 | 29400 | 29350 | 270 |
| 537 | 20241209 | 095700 | 3058630450 | 29350 | 29300 | 29350 | 29300 | 67 |
| 538 | 20241209 | 095600 | 3056666150 | 29350 | 29300 | 29400 | 29250 | 1608 |
| 539 | 20241209 | 095500 | 3009505050 | 29300 | 29300 | 29300 | 29300 | 15 |
| 540 | 20241209 | 095400 | 3009065550 | 29250 | 29300 | 29300 | 29250 | 32 |
| 541 | 20241209 | 095300 | 3008128100 | 29300 | 29300 | 29300 | 29300 | 306 |
| 542 | 20241209 | 095200 | 2999162300 | 29250 | 29300 | 29350 | 29250 | 243 |
| 543 | 20241209 | 095100 | 2992044200 | 29350 | 29350 | 29350 | 29300 | 95 |
| 544 | 20241209 | 095000 | 2989260050 | 29350 | 29400 | 29400 | 29350 | 3542 |
| 545 | 20241209 | 094900 | 2885291600 | 29400 | 29350 | 29400 | 29350 | 908 |
| 546 | 20241209 | 094800 | 2858620100 | 29350 | 29300 | 29350 | 29300 | 265 |
| 547 | 20241209 | 094700 | 2850854250 | 29300 | 29250 | 29300 | 29250 | 1077 |
| 548 | 20241209 | 094600 | 2819326650 | 29250 | 29200 | 29250 | 29200 | 524 |
| 549 | 20241209 | 094500 | 2804025050 | 29200 | 29150 | 29200 | 29150 | 319 |
| 550 | 20241209 | 094400 | 2794724300 | 29150 | 29100 | 29150 | 29050 | 1741 |
| 551 | 20241209 | 094300 | 2743995800 | 29100 | 29150 | 29200 | 29050 | 1391 |
| 552 | 20241209 | 094200 | 2703511650 | 29150 | 29150 | 29150 | 29100 | 703 |
| 553 | 20241209 | 094100 | 2683023150 | 29150 | 29150 | 29150 | 29100 | 296 |
| 554 | 20241209 | 094000 | 2674405750 | 29100 | 29100 | 29150 | 29100 | 1097 |
| 555 | 20241209 | 093900 | 2642479850 | 29100 | 29100 | 29100 | 29050 | 93 |
| 556 | 20241209 | 093800 | 2639776500 | 29050 | 29050 | 29100 | 29050 | 972 |
| 557 | 20241209 | 093700 | 2611539000 | 29050 | 29050 | 29100 | 29050 | 532 |
| 558 | 20241209 | 093600 | 2596083700 | 29050 | 29100 | 29100 | 29050 | 295 |
| 559 | 20241209 | 093500 | 2587513600 | 29100 | 29200 | 29200 | 29050 | 2148 |
| 560 | 20241209 | 093400 | 2525110200 | 29200 | 29150 | 29200 | 29100 | 1808 |
| 561 | 20241209 | 093300 | 2472469100 | 29150 | 29100 | 29150 | 29100 | 1390 |
| 562 | 20241209 | 093200 | 2432001850 | 29100 | 29050 | 29100 | 29050 | 841 |
| 563 | 20241209 | 093100 | 2407540950 | 29050 | 29050 | 29200 | 28950 | 1442 |
| 564 | 20241209 | 093000 | 2365650750 | 29000 | 28950 | 29000 | 28900 | 1778 |
| 565 | 20241209 | 092900 | 2314135000 | 28950 | 29000 | 29050 | 28950 | 3111 |
| 566 | 20241209 | 092800 | 2224012450 | 28900 | 29100 | 29150 | 28900 | 18028 |
| 567 | 20241209 | 092700 | 1700955950 | 29150 | 29150 | 29150 | 29100 | 513 |
| 568 | 20241209 | 092600 | 1686017850 | 29150 | 29200 | 29200 | 29100 | 543 |
| 569 | 20241209 | 092500 | 1670213750 | 29200 | 29200 | 29200 | 29100 | 5917 |
| 570 | 20241209 | 092400 | 1497775750 | 29150 | 29200 | 29200 | 29150 | 1095 |
| 571 | 20241209 | 092300 | 1465811200 | 29200 | 29250 | 29300 | 29200 | 2400 |
| 572 | 20241209 | 092200 | 1395683050 | 29250 | 29400 | 29400 | 29250 | 2641 |
| 573 | 20241209 | 092100 | 1318277350 | 29400 | 29350 | 29450 | 29350 | 1189 |
| 574 | 20241209 | 092000 | 1283372050 | 29450 | 29450 | 29450 | 29350 | 811 |
| 575 | 20241209 | 091900 | 1259532500 | 29450 | 29500 | 29500 | 29400 | 683 |
| 576 | 20241209 | 091800 | 1239428200 | 29500 | 29600 | 29600 | 29450 | 824 |
| 577 | 20241209 | 091700 | 1215124600 | 29600 | 29500 | 29600 | 29450 | 971 |
| 578 | 20241209 | 091600 | 1186460350 | 29500 | 29500 | 29500 | 29450 | 361 |
| 579 | 20241209 | 091500 | 1175811350 | 29500 | 29600 | 29650 | 29450 | 2497 |
| 580 | 20241209 | 091400 | 1102115400 | 29650 | 29700 | 29850 | 29500 | 1626 |
| 581 | 20241209 | 091300 | 1053967600 | 29850 | 29650 | 29850 | 29500 | 1248 |
| 582 | 20241209 | 091200 | 1016920100 | 29500 | 29600 | 29650 | 29500 | 1135 |
| 583 | 20241209 | 091100 | 983377100 | 29700 | 29500 | 29700 | 29500 | 1345 |
| 584 | 20241209 | 091000 | 943575600 | 29350 | 29350 | 29500 | 29350 | 1465 |
| 585 | 20241209 | 090900 | 900450900 | 29400 | 29350 | 29450 | 29250 | 2058 |
| 586 | 20241209 | 090800 | 840146800 | 29300 | 29450 | 29450 | 29300 | 1605 |
| 587 | 20241209 | 090700 | 793025250 | 29400 | 29400 | 29450 | 29350 | 3967 |
| 588 | 20241209 | 090600 | 676452650 | 29350 | 29300 | 29350 | 29200 | 1593 |
| 589 | 20241209 | 090500 | 629815000 | 29250 | 29350 | 29400 | 29250 | 871 |
| 590 | 20241209 | 090400 | 604298600 | 29400 | 29400 | 29450 | 29250 | 2819 |
| 591 | 20241209 | 090300 | 521511750 | 29400 | 29450 | 29450 | 29350 | 996 |
| 592 | 20241209 | 090200 | 492227950 | 29500 | 29350 | 29500 | 29300 | 2200 |
| 593 | 20241209 | 090100 | 427513000 | 29400 | 29550 | 29550 | 29300 | 3531 |
| 594 | 20241209 | 090000 | 323782300 | 29550 | 29100 | 29650 | 29100 | 11054 |