33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 190200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 3 | 20241212 | 190100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20241212 | 190000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20241212 | 185900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20241212 | 185800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20241212 | 185700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20241212 | 185600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20241212 | 185500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20241212 | 185400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20241212 | 185300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20241212 | 185200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20241212 | 185100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20241212 | 185000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20241212 | 184900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20241212 | 184800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20241212 | 184700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20241212 | 184600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20241212 | 184500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20241212 | 184400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20241212 | 184300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20241212 | 184200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20241212 | 184100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20241212 | 184000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20241212 | 183900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20241212 | 183800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20241212 | 183700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20241212 | 183600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20241212 | 183500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20241212 | 183400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20241212 | 183300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20241212 | 183200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 33 | 20241212 | 183100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20241212 | 183000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20241212 | 182900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20241212 | 182800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20241212 | 182700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20241212 | 182600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20241212 | 182500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20241212 | 182400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20241212 | 182300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20241212 | 182200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20241212 | 182100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20241212 | 182000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20241212 | 181900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20241212 | 181800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20241212 | 181700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20241212 | 181600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20241212 | 181500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20241212 | 181400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20241212 | 181300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20241212 | 181200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20241212 | 181100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20241212 | 181000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20241212 | 180900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20241212 | 180800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20241212 | 180700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20241212 | 180600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20241212 | 180500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20241212 | 180400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20241212 | 180300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20241212 | 180200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 63 | 20241212 | 180100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20241212 | 180000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20241212 | 175900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20241212 | 175800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20241212 | 175700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20241212 | 175600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20241212 | 175500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20241212 | 175400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20241212 | 175300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20241212 | 175200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20241212 | 175100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20241212 | 175000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20241212 | 174900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20241212 | 174800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20241212 | 174700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20241212 | 174600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20241212 | 174500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20241212 | 174400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20241212 | 174300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20241212 | 174200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20241212 | 174100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20241212 | 174000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20241212 | 173900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20241212 | 173800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20241212 | 173700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20241212 | 173600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20241212 | 173500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20241212 | 173400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20241212 | 173300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20241212 | 173200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 93 | 20241212 | 173100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20241212 | 173000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20241212 | 172900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20241212 | 172800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20241212 | 172700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20241212 | 172600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20241212 | 172500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20241212 | 172400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20241212 | 172300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20241212 | 172200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20241212 | 172100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20241212 | 172000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20241212 | 171900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20241212 | 171800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20241212 | 171700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20241212 | 171600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20241212 | 171500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20241212 | 171400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20241212 | 171300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20241212 | 171200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20241212 | 171100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20241212 | 171000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20241212 | 170900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20241212 | 170800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20241212 | 170700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20241212 | 170600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20241212 | 170500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20241212 | 170400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20241212 | 170300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20241212 | 170200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 123 | 20241212 | 170100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20241212 | 170000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20241212 | 165900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20241212 | 165800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20241212 | 165700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20241212 | 165600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20241212 | 165500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20241212 | 165400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20241212 | 165300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20241212 | 165200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20241212 | 165100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20241212 | 165000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20241212 | 164900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20241212 | 164800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20241212 | 164700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20241212 | 164600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20241212 | 164500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20241212 | 164400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20241212 | 164300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20241212 | 164200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20241212 | 164100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20241212 | 164000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20241212 | 163900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20241212 | 163800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20241212 | 163700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20241212 | 163600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20241212 | 163500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20241212 | 163400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20241212 | 163300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20241212 | 163200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 153 | 20241212 | 163100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20241212 | 163000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20241212 | 162900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20241212 | 162800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20241212 | 162700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20241212 | 162600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20241212 | 162500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20241212 | 162400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20241212 | 162300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20241212 | 162200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20241212 | 162100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20241212 | 162000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20241212 | 161900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20241212 | 161800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20241212 | 161700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20241212 | 161600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20241212 | 161500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20241212 | 161400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20241212 | 161300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20241212 | 161200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20241212 | 161100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20241212 | 161000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20241212 | 160900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20241212 | 160800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20241212 | 160700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20241212 | 160600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20241212 | 160500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20241212 | 160400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20241212 | 160300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20241212 | 160200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 183 | 20241212 | 160100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20241212 | 160000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20241212 | 155900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20241212 | 155800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20241212 | 155700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20241212 | 155600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20241212 | 155500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20241212 | 155400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20241212 | 155300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20241212 | 155200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20241212 | 155100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20241212 | 155000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20241212 | 154900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20241212 | 154800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20241212 | 154700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20241212 | 154600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20241212 | 154500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20241212 | 154400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20241212 | 154300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20241212 | 154200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20241212 | 154100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20241212 | 154000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20241212 | 153900 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20241212 | 153800 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20241212 | 153700 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20241212 | 153600 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20241212 | 153500 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20241212 | 153400 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20241212 | 153300 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20241212 | 153200 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 213 | 20241212 | 153100 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20241212 | 153000 | 19481420350 | 46000 | 46000 | 46000 | 46000 | 7507 |
| 215 | 20241212 | 152900 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20241212 | 152800 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20241212 | 152700 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20241212 | 152600 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20241212 | 152500 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20241212 | 152400 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20241212 | 152300 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20241212 | 152200 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20241212 | 152100 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20241212 | 152000 | 19136098350 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20241212 | 151900 | 19136098350 | 46150 | 46100 | 46200 | 46100 | 1945 |
| 226 | 20241212 | 151800 | 19046363050 | 46100 | 46200 | 46200 | 46100 | 2338 |
| 227 | 20241212 | 151700 | 18938485950 | 46200 | 46200 | 46250 | 46150 | 2508 |
| 228 | 20241212 | 151600 | 18822648750 | 46200 | 46200 | 46250 | 46150 | 1047 |
| 229 | 20241212 | 151500 | 18774273200 | 46200 | 46150 | 46200 | 46150 | 1320 |
| 230 | 20241212 | 151400 | 18713317950 | 46150 | 46150 | 46150 | 46100 | 717 |
| 231 | 20241212 | 151300 | 18680229150 | 46150 | 46150 | 46200 | 46150 | 1731 |
| 232 | 20241212 | 151200 | 18600326950 | 46150 | 46150 | 46200 | 46100 | 1523 |
| 233 | 20241212 | 151100 | 18530041150 | 46150 | 46200 | 46200 | 46100 | 2075 |
| 234 | 20241212 | 151000 | 18434311650 | 46200 | 46100 | 46200 | 46100 | 1010 |
| 235 | 20241212 | 150900 | 18387705500 | 46100 | 46100 | 46200 | 46100 | 2109 |
| 236 | 20241212 | 150800 | 18290380950 | 46100 | 46050 | 46100 | 46050 | 609 |
| 237 | 20241212 | 150700 | 18262311650 | 46050 | 46050 | 46050 | 46000 | 539 |
| 238 | 20241212 | 150600 | 18237501750 | 46000 | 46000 | 46050 | 46000 | 560 |
| 239 | 20241212 | 150500 | 18211740150 | 45950 | 45950 | 46000 | 45900 | 1524 |
| 240 | 20241212 | 150400 | 18141709850 | 45950 | 46050 | 46050 | 45950 | 1217 |
| 241 | 20241212 | 150300 | 18085732850 | 46050 | 46100 | 46100 | 46050 | 1047 |
| 242 | 20241212 | 150200 | 18037490750 | 46150 | 46150 | 46150 | 46100 | 850 |
| 243 | 20241212 | 150100 | 17998300600 | 46150 | 46150 | 46150 | 46100 | 286 |
| 244 | 20241212 | 150000 | 17985109100 | 46100 | 46150 | 46150 | 46100 | 373 |
| 245 | 20241212 | 145900 | 17967906450 | 46150 | 46200 | 46200 | 46150 | 1072 |
| 246 | 20241212 | 145800 | 17918417050 | 46150 | 46200 | 46200 | 46150 | 524 |
| 247 | 20241212 | 145700 | 17894209650 | 46200 | 46200 | 46250 | 46150 | 1361 |
| 248 | 20241212 | 145600 | 17831324700 | 46200 | 46150 | 46200 | 46100 | 1682 |
| 249 | 20241212 | 145500 | 17753649600 | 46150 | 46100 | 46200 | 46100 | 1806 |
| 250 | 20241212 | 145400 | 17670324300 | 46100 | 46050 | 46100 | 46000 | 1109 |
| 251 | 20241212 | 145300 | 17619242050 | 46000 | 45950 | 46050 | 45950 | 1818 |
| 252 | 20241212 | 145200 | 17535586550 | 45950 | 45950 | 46000 | 45950 | 1055 |
| 253 | 20241212 | 145100 | 17487096250 | 46000 | 45900 | 46000 | 45850 | 1134 |
| 254 | 20241212 | 145000 | 17435006650 | 45900 | 45900 | 45900 | 45850 | 576 |
| 255 | 20241212 | 144900 | 17408569250 | 45850 | 45850 | 45900 | 45850 | 935 |
| 256 | 20241212 | 144800 | 17365694750 | 45900 | 45850 | 45900 | 45850 | 319 |
| 257 | 20241212 | 144700 | 17351066700 | 45850 | 45800 | 45850 | 45800 | 283 |
| 258 | 20241212 | 144600 | 17338093100 | 45800 | 45850 | 45900 | 45800 | 1104 |
| 259 | 20241212 | 144500 | 17287483250 | 45800 | 45750 | 45800 | 45750 | 1238 |
| 260 | 20241212 | 144400 | 17230783450 | 45750 | 45800 | 45850 | 45750 | 2378 |
| 261 | 20241212 | 144300 | 17121877150 | 45800 | 45850 | 45850 | 45800 | 647 |
| 262 | 20241212 | 144200 | 17092238700 | 45800 | 45800 | 45850 | 45800 | 546 |
| 263 | 20241212 | 144100 | 17067228550 | 45800 | 45800 | 45850 | 45750 | 534 |
| 264 | 20241212 | 144000 | 17042781500 | 45800 | 45750 | 45800 | 45750 | 339 |
| 265 | 20241212 | 143900 | 17027257100 | 45800 | 45800 | 45800 | 45750 | 83 |
| 266 | 20241212 | 143800 | 17023456000 | 45800 | 45800 | 45800 | 45750 | 205 |
| 267 | 20241212 | 143700 | 17014067100 | 45800 | 45800 | 45800 | 45750 | 76 |
| 268 | 20241212 | 143600 | 17010586900 | 45800 | 45800 | 45800 | 45750 | 121 |
| 269 | 20241212 | 143500 | 17005046100 | 45800 | 45750 | 45800 | 45750 | 302 |
| 270 | 20241212 | 143400 | 16991218850 | 45750 | 45750 | 45750 | 45700 | 1107 |
| 271 | 20241212 | 143300 | 16940609250 | 45750 | 45800 | 45800 | 45750 | 1025 |
| 272 | 20241212 | 143200 | 16893711250 | 45800 | 45750 | 45800 | 45750 | 17 |
| 273 | 20241212 | 143100 | 16892933300 | 45750 | 45800 | 45800 | 45750 | 210 |
| 274 | 20241212 | 143000 | 16883325650 | 45800 | 45700 | 45800 | 45700 | 288 |
| 275 | 20241212 | 142900 | 16870148500 | 45700 | 45700 | 45750 | 45700 | 152 |
| 276 | 20241212 | 142800 | 16863198050 | 45750 | 45700 | 45750 | 45700 | 379 |
| 277 | 20241212 | 142700 | 16845859650 | 45750 | 45750 | 45750 | 45750 | 508 |
| 278 | 20241212 | 142600 | 16822618650 | 45750 | 45700 | 45750 | 45700 | 732 |
| 279 | 20241212 | 142500 | 16789148800 | 45750 | 45650 | 45750 | 45650 | 343 |
| 280 | 20241212 | 142400 | 16773469250 | 45650 | 45600 | 45650 | 45550 | 934 |
| 281 | 20241212 | 142300 | 16730871400 | 45650 | 45650 | 45650 | 45600 | 268 |
| 282 | 20241212 | 142200 | 16718648100 | 45650 | 45600 | 45650 | 45600 | 390 |
| 283 | 20241212 | 142100 | 16700863600 | 45600 | 45650 | 45650 | 45600 | 166 |
| 284 | 20241212 | 142000 | 16693293350 | 45600 | 45600 | 45600 | 45600 | 484 |
| 285 | 20241212 | 141900 | 16671222950 | 45600 | 45600 | 45650 | 45600 | 116 |
| 286 | 20241212 | 141800 | 16665930300 | 45600 | 45600 | 45650 | 45600 | 67 |
| 287 | 20241212 | 141700 | 16662873700 | 45600 | 45650 | 45650 | 45600 | 201 |
| 288 | 20241212 | 141600 | 16653700450 | 45650 | 45650 | 45700 | 45600 | 1082 |
| 289 | 20241212 | 141500 | 16604346950 | 45700 | 45650 | 45700 | 45650 | 92 |
| 290 | 20241212 | 141400 | 16600146900 | 45650 | 45650 | 45700 | 45650 | 44 |
| 291 | 20241212 | 141300 | 16598136750 | 45650 | 45650 | 45650 | 45600 | 526 |
| 292 | 20241212 | 141200 | 16574149250 | 45650 | 45650 | 45650 | 45600 | 39 |
| 293 | 20241212 | 141100 | 16572370350 | 45600 | 45700 | 45750 | 45600 | 1296 |
| 294 | 20241212 | 141000 | 16513255450 | 45700 | 45650 | 45700 | 45650 | 120 |
| 295 | 20241212 | 140900 | 16507777400 | 45650 | 45650 | 45700 | 45600 | 531 |
| 296 | 20241212 | 140800 | 16483542200 | 45650 | 45700 | 45750 | 45650 | 318 |
| 297 | 20241212 | 140700 | 16469021750 | 45700 | 45750 | 45750 | 45700 | 379 |
| 298 | 20241212 | 140600 | 16451691800 | 45750 | 45850 | 45850 | 45750 | 71 |
| 299 | 20241212 | 140500 | 16448440800 | 45850 | 45850 | 45900 | 45850 | 240 |
| 300 | 20241212 | 140400 | 16437435700 | 45850 | 45800 | 45850 | 45750 | 410 |
| 301 | 20241212 | 140300 | 16418647600 | 45800 | 45750 | 45800 | 45750 | 55 |
| 302 | 20241212 | 140200 | 16416129800 | 45750 | 45800 | 45800 | 45750 | 41 |
| 303 | 20241212 | 140100 | 16414253900 | 45800 | 45700 | 45800 | 45700 | 95 |
| 304 | 20241212 | 140000 | 16409906600 | 45750 | 45700 | 45750 | 45700 | 216 |
| 305 | 20241212 | 135900 | 16400030100 | 45700 | 45800 | 45800 | 45700 | 636 |
| 306 | 20241212 | 135800 | 16370942900 | 45750 | 45850 | 45850 | 45750 | 765 |
| 307 | 20241212 | 135700 | 16335893650 | 45850 | 45850 | 45900 | 45850 | 569 |
| 308 | 20241212 | 135600 | 16309802800 | 45900 | 45900 | 45950 | 45850 | 414 |
| 309 | 20241212 | 135500 | 16290799700 | 45900 | 45900 | 45900 | 45800 | 1184 |
| 310 | 20241212 | 135400 | 16236502850 | 45850 | 45850 | 45850 | 45850 | 472 |
| 311 | 20241212 | 135300 | 16214861650 | 45800 | 45700 | 45800 | 45650 | 944 |
| 312 | 20241212 | 135200 | 16171665100 | 45700 | 45600 | 45700 | 45600 | 1227 |
| 313 | 20241212 | 135100 | 16115652800 | 45650 | 45650 | 45650 | 45600 | 459 |
| 314 | 20241212 | 135000 | 16094710100 | 45650 | 45600 | 45650 | 45600 | 192 |
| 315 | 20241212 | 134900 | 16085954600 | 45600 | 45600 | 45650 | 45600 | 589 |
| 316 | 20241212 | 134800 | 16059093650 | 45600 | 45650 | 45650 | 45600 | 70 |
| 317 | 20241212 | 134700 | 16055900100 | 45600 | 45700 | 45700 | 45600 | 621 |
| 318 | 20241212 | 134600 | 16027545650 | 45700 | 45700 | 45750 | 45650 | 362 |
| 319 | 20241212 | 134500 | 16011002600 | 45700 | 45600 | 45700 | 45600 | 344 |
| 320 | 20241212 | 134400 | 15995299100 | 45650 | 45600 | 45650 | 45550 | 448 |
| 321 | 20241212 | 134300 | 15974870250 | 45600 | 45600 | 45600 | 45600 | 383 |
| 322 | 20241212 | 134200 | 15957405450 | 45600 | 45650 | 45650 | 45600 | 23 |
| 323 | 20241212 | 134100 | 15956356600 | 45650 | 45600 | 45650 | 45600 | 110 |
| 324 | 20241212 | 134000 | 15951340300 | 45550 | 45550 | 45600 | 45500 | 544 |
| 325 | 20241212 | 133900 | 15926582200 | 45550 | 45550 | 45600 | 45500 | 608 |
| 326 | 20241212 | 133800 | 15898892400 | 45550 | 45550 | 45550 | 45500 | 168 |
| 327 | 20241212 | 133700 | 15891240050 | 45550 | 45500 | 45550 | 45500 | 87 |
| 328 | 20241212 | 133600 | 15887278450 | 45500 | 45550 | 45550 | 45500 | 397 |
| 329 | 20241212 | 133500 | 15869206550 | 45550 | 45500 | 45550 | 45500 | 718 |
| 330 | 20241212 | 133400 | 15836528350 | 45500 | 45550 | 45550 | 45500 | 100 |
| 331 | 20241212 | 133300 | 15831976050 | 45500 | 45500 | 45550 | 45500 | 23 |
| 332 | 20241212 | 133200 | 15830928850 | 45500 | 45500 | 45550 | 45500 | 501 |
| 333 | 20241212 | 133100 | 15808109250 | 45550 | 45550 | 45550 | 45500 | 1606 |
| 334 | 20241212 | 133000 | 15735033700 | 45550 | 45550 | 45550 | 45500 | 878 |
| 335 | 20241212 | 132900 | 15695080100 | 45550 | 45600 | 45600 | 45550 | 2239 |
| 336 | 20241212 | 132800 | 15593088100 | 45600 | 45600 | 45650 | 45550 | 886 |
| 337 | 20241212 | 132700 | 15552680000 | 45600 | 45650 | 45650 | 45550 | 1415 |
| 338 | 20241212 | 132600 | 15488159400 | 45650 | 45650 | 45650 | 45600 | 137 |
| 339 | 20241212 | 132500 | 15481909000 | 45650 | 45650 | 45650 | 45600 | 398 |
| 340 | 20241212 | 132400 | 15463740750 | 45650 | 45650 | 45650 | 45650 | 23 |
| 341 | 20241212 | 132300 | 15462690800 | 45600 | 45650 | 45750 | 45600 | 1288 |
| 342 | 20241212 | 132200 | 15403845200 | 45650 | 45650 | 45700 | 45600 | 146 |
| 343 | 20241212 | 132100 | 15397182050 | 45650 | 45650 | 45700 | 45650 | 64 |
| 344 | 20241212 | 132000 | 15394259350 | 45650 | 45650 | 45700 | 45650 | 142 |
| 345 | 20241212 | 131900 | 15387777000 | 45650 | 45650 | 45650 | 45650 | 154 |
| 346 | 20241212 | 131800 | 15380746900 | 45600 | 45650 | 45650 | 45600 | 357 |
| 347 | 20241212 | 131700 | 15364456550 | 45650 | 45600 | 45650 | 45600 | 459 |
| 348 | 20241212 | 131600 | 15343526100 | 45600 | 45600 | 45650 | 45600 | 692 |
| 349 | 20241212 | 131500 | 15311970850 | 45600 | 45600 | 45650 | 45600 | 99 |
| 350 | 20241212 | 131400 | 15307456400 | 45550 | 45550 | 45550 | 45550 | 67 |
| 351 | 20241212 | 131300 | 15304404550 | 45550 | 45600 | 45600 | 45550 | 152 |
| 352 | 20241212 | 131200 | 15297475300 | 45600 | 45650 | 45650 | 45550 | 235 |
| 353 | 20241212 | 131100 | 15286763850 | 45650 | 45600 | 45650 | 45550 | 161 |
| 354 | 20241212 | 131000 | 15279415550 | 45600 | 45600 | 45650 | 45600 | 359 |
| 355 | 20241212 | 130900 | 15263044050 | 45550 | 45600 | 45650 | 45550 | 1211 |
| 356 | 20241212 | 130800 | 15207873700 | 45550 | 45550 | 45600 | 45500 | 1134 |
| 357 | 20241212 | 130700 | 15156220950 | 45600 | 45550 | 45600 | 45550 | 806 |
| 358 | 20241212 | 130600 | 15119507500 | 45550 | 45550 | 45600 | 45500 | 507 |
| 359 | 20241212 | 130500 | 15096418800 | 45600 | 45500 | 45600 | 45500 | 785 |
| 360 | 20241212 | 130400 | 15060673000 | 45500 | 45550 | 45550 | 45500 | 136 |
| 361 | 20241212 | 130300 | 15054480300 | 45550 | 45550 | 45550 | 45550 | 582 |
| 362 | 20241212 | 130200 | 15027970200 | 45550 | 45550 | 45550 | 45550 | 599 |
| 363 | 20241212 | 130100 | 15000685750 | 45550 | 45550 | 45600 | 45550 | 909 |
| 364 | 20241212 | 130000 | 14959279700 | 45550 | 45600 | 45600 | 45550 | 632 |
| 365 | 20241212 | 125900 | 14930489400 | 45600 | 45600 | 45600 | 45550 | 431 |
| 366 | 20241212 | 125800 | 14910848450 | 45600 | 45600 | 45600 | 45600 | 162 |
| 367 | 20241212 | 125700 | 14903461250 | 45600 | 45600 | 45650 | 45550 | 654 |
| 368 | 20241212 | 125600 | 14873650000 | 45600 | 45600 | 45600 | 45600 | 219 |
| 369 | 20241212 | 125500 | 14863663600 | 45600 | 45650 | 45650 | 45600 | 62 |
| 370 | 20241212 | 125400 | 14860836000 | 45650 | 45650 | 45650 | 45600 | 608 |
| 371 | 20241212 | 125300 | 14833096700 | 45650 | 45700 | 45700 | 45650 | 97 |
| 372 | 20241212 | 125200 | 14828664800 | 45700 | 45700 | 45750 | 45700 | 102 |
| 373 | 20241212 | 125100 | 14824002950 | 45700 | 45700 | 45750 | 45700 | 211 |
| 374 | 20241212 | 125000 | 14814360050 | 45700 | 45700 | 45750 | 45650 | 98 |
| 375 | 20241212 | 124900 | 14809882800 | 45700 | 45700 | 45750 | 45650 | 303 |
| 376 | 20241212 | 124800 | 14796040050 | 45700 | 45700 | 45700 | 45650 | 360 |
| 377 | 20241212 | 124700 | 14779597000 | 45700 | 45700 | 45700 | 45650 | 331 |
| 378 | 20241212 | 124600 | 14764474800 | 45650 | 45650 | 45650 | 45650 | 83 |
| 379 | 20241212 | 124500 | 14760685850 | 45650 | 45600 | 45700 | 45600 | 39 |
| 380 | 20241212 | 124400 | 14758905050 | 45600 | 45650 | 45700 | 45600 | 256 |
| 381 | 20241212 | 124300 | 14747222350 | 45700 | 45700 | 45750 | 45700 | 374 |
| 382 | 20241212 | 124200 | 14730130200 | 45700 | 45600 | 45700 | 45600 | 714 |
| 383 | 20241212 | 124100 | 14697566700 | 45600 | 45550 | 45600 | 45550 | 267 |
| 384 | 20241212 | 124000 | 14685392500 | 45550 | 45600 | 45600 | 45550 | 157 |
| 385 | 20241212 | 123900 | 14678240650 | 45600 | 45550 | 45600 | 45550 | 282 |
| 386 | 20241212 | 123800 | 14665394250 | 45550 | 45600 | 45600 | 45550 | 103 |
| 387 | 20241212 | 123700 | 14660702050 | 45550 | 45500 | 45600 | 45500 | 599 |
| 388 | 20241212 | 123600 | 14633438200 | 45500 | 45550 | 45550 | 45500 | 658 |
| 389 | 20241212 | 123500 | 14603466650 | 45550 | 45600 | 45600 | 45550 | 856 |
| 390 | 20241212 | 123400 | 14564475000 | 45600 | 45550 | 45600 | 45550 | 90 |
| 391 | 20241212 | 123300 | 14560374200 | 45550 | 45550 | 45600 | 45450 | 3824 |
| 392 | 20241212 | 123200 | 14386306200 | 45600 | 45500 | 45600 | 45500 | 1650 |
| 393 | 20241212 | 123100 | 14311130350 | 45500 | 45500 | 45550 | 45500 | 380 |
| 394 | 20241212 | 123000 | 14293837400 | 45500 | 45550 | 45550 | 45500 | 643 |
| 395 | 20241212 | 122900 | 14264565500 | 45500 | 45500 | 45550 | 45500 | 206 |
| 396 | 20241212 | 122800 | 14255186500 | 45500 | 45500 | 45550 | 45500 | 432 |
| 397 | 20241212 | 122700 | 14235529200 | 45500 | 45500 | 45550 | 45500 | 309 |
| 398 | 20241212 | 122600 | 14221469000 | 45500 | 45500 | 45550 | 45500 | 354 |
| 399 | 20241212 | 122500 | 14205354250 | 45500 | 45550 | 45550 | 45500 | 286 |
| 400 | 20241212 | 122400 | 14192334100 | 45550 | 45550 | 45550 | 45500 | 826 |
| 401 | 20241212 | 122300 | 14154726600 | 45550 | 45500 | 45550 | 45500 | 519 |
| 402 | 20241212 | 122200 | 14131109500 | 45500 | 45500 | 45550 | 45500 | 1005 |
| 403 | 20241212 | 122100 | 14085381250 | 45500 | 45500 | 45550 | 45500 | 3816 |
| 404 | 20241212 | 122000 | 13911733500 | 45500 | 45500 | 45550 | 45500 | 787 |
| 405 | 20241212 | 121900 | 13875913500 | 45500 | 45550 | 45600 | 45500 | 1131 |
| 406 | 20241212 | 121800 | 13824399800 | 45500 | 45550 | 45600 | 45500 | 2148 |
| 407 | 20241212 | 121700 | 13726561700 | 45550 | 45600 | 45600 | 45550 | 1640 |
| 408 | 20241212 | 121600 | 13651854100 | 45550 | 45600 | 45650 | 45550 | 1679 |
| 409 | 20241212 | 121500 | 13575299250 | 45650 | 45650 | 45650 | 45600 | 379 |
| 410 | 20241212 | 121400 | 13558009450 | 45650 | 45650 | 45700 | 45600 | 360 |
| 411 | 20241212 | 121300 | 13541579900 | 45650 | 45650 | 45650 | 45600 | 552 |
| 412 | 20241212 | 121200 | 13516386100 | 45650 | 45650 | 45700 | 45600 | 2323 |
| 413 | 20241212 | 121100 | 13410401400 | 45700 | 45700 | 45700 | 45650 | 383 |
| 414 | 20241212 | 121000 | 13392900300 | 45700 | 45650 | 45750 | 45650 | 292 |
| 415 | 20241212 | 120900 | 13379560800 | 45650 | 45650 | 45750 | 45650 | 764 |
| 416 | 20241212 | 120800 | 13344676900 | 45650 | 45650 | 45700 | 45600 | 410 |
| 417 | 20241212 | 120700 | 13325957950 | 45650 | 45600 | 45650 | 45600 | 893 |
| 418 | 20241212 | 120600 | 13285209450 | 45600 | 45650 | 45650 | 45600 | 2293 |
| 419 | 20241212 | 120500 | 13180537000 | 45700 | 45700 | 45700 | 45700 | 255 |
| 420 | 20241212 | 120400 | 13168883500 | 45700 | 45750 | 45750 | 45700 | 1824 |
| 421 | 20241212 | 120300 | 13085526450 | 45700 | 45750 | 45800 | 45700 | 1425 |
| 422 | 20241212 | 120200 | 13020356850 | 45800 | 45750 | 45800 | 45750 | 517 |
| 423 | 20241212 | 120100 | 12996703400 | 45800 | 45800 | 45850 | 45750 | 798 |
| 424 | 20241212 | 120000 | 12960155500 | 45800 | 45750 | 45800 | 45750 | 221 |
| 425 | 20241212 | 115900 | 12950039350 | 45750 | 45750 | 45750 | 45700 | 972 |
| 426 | 20241212 | 115800 | 12905585900 | 45750 | 45700 | 45750 | 45700 | 706 |
| 427 | 20241212 | 115700 | 12873309900 | 45700 | 45800 | 45800 | 45700 | 469 |
| 428 | 20241212 | 115600 | 12851853200 | 45750 | 45750 | 45750 | 45750 | 574 |
| 429 | 20241212 | 115500 | 12825592700 | 45750 | 45750 | 45750 | 45750 | 998 |
| 430 | 20241212 | 115400 | 12779934200 | 45700 | 45800 | 45800 | 45700 | 1262 |
| 431 | 20241212 | 115300 | 12722168150 | 45800 | 45850 | 45850 | 45800 | 321 |
| 432 | 20241212 | 115200 | 12707462600 | 45850 | 45850 | 45850 | 45850 | 237 |
| 433 | 20241212 | 115100 | 12696596150 | 45850 | 45800 | 45850 | 45750 | 780 |
| 434 | 20241212 | 115000 | 12660875100 | 45800 | 45750 | 45800 | 45750 | 503 |
| 435 | 20241212 | 114900 | 12637853650 | 45750 | 45800 | 45800 | 45750 | 134 |
| 436 | 20241212 | 114800 | 12631722200 | 45800 | 45750 | 45800 | 45750 | 565 |
| 437 | 20241212 | 114700 | 12605869550 | 45750 | 45750 | 45800 | 45750 | 311 |
| 438 | 20241212 | 114600 | 12591638400 | 45800 | 45800 | 45850 | 45750 | 1180 |
| 439 | 20241212 | 114500 | 12537593700 | 45800 | 45850 | 45850 | 45800 | 881 |
| 440 | 20241212 | 114400 | 12497240250 | 45850 | 45850 | 45900 | 45800 | 1086 |
| 441 | 20241212 | 114300 | 12447461550 | 45850 | 45850 | 45900 | 45850 | 79 |
| 442 | 20241212 | 114200 | 12443836600 | 45900 | 45850 | 45900 | 45850 | 795 |
| 443 | 20241212 | 114100 | 12407384750 | 45850 | 45900 | 45900 | 45850 | 669 |
| 444 | 20241212 | 114000 | 12376703750 | 45900 | 45900 | 45900 | 45900 | 249 |
| 445 | 20241212 | 113900 | 12365274650 | 45900 | 45900 | 45900 | 45850 | 404 |
| 446 | 20241212 | 113800 | 12346733600 | 46000 | 46000 | 46000 | 45900 | 1304 |
| 447 | 20241212 | 113700 | 12286844300 | 46000 | 45950 | 46000 | 45950 | 100 |
| 448 | 20241212 | 113600 | 12282246350 | 46000 | 45950 | 46000 | 45950 | 223 |
| 449 | 20241212 | 113500 | 12271998600 | 45950 | 46000 | 46000 | 45950 | 130 |
| 450 | 20241212 | 113400 | 12266019500 | 45950 | 46000 | 46050 | 45950 | 700 |
| 451 | 20241212 | 113300 | 12233846900 | 46000 | 45950 | 46000 | 45950 | 247 |
| 452 | 20241212 | 113200 | 12222485800 | 46000 | 46000 | 46000 | 46000 | 73 |
| 453 | 20241212 | 113100 | 12219127800 | 46000 | 46000 | 46000 | 45950 | 271 |
| 454 | 20241212 | 113000 | 12206668300 | 46000 | 46000 | 46000 | 45950 | 334 |
| 455 | 20241212 | 112900 | 12191309450 | 46000 | 46000 | 46000 | 46000 | 122 |
| 456 | 20241212 | 112800 | 12185697450 | 46000 | 46000 | 46050 | 46000 | 333 |
| 457 | 20241212 | 112700 | 12170379400 | 46000 | 46100 | 46100 | 46000 | 240 |
| 458 | 20241212 | 112600 | 12159338100 | 46100 | 46000 | 46100 | 46000 | 36 |
| 459 | 20241212 | 112500 | 12157680100 | 46000 | 46050 | 46050 | 46000 | 274 |
| 460 | 20241212 | 112400 | 12145071900 | 46050 | 46100 | 46100 | 46050 | 136 |
| 461 | 20241212 | 112300 | 12138809000 | 46100 | 46100 | 46100 | 46100 | 63 |
| 462 | 20241212 | 112200 | 12135904700 | 46100 | 46100 | 46150 | 46100 | 215 |
| 463 | 20241212 | 112100 | 12125990800 | 46100 | 46100 | 46150 | 46050 | 132 |
| 464 | 20241212 | 112000 | 12119905550 | 46100 | 46150 | 46150 | 46100 | 69 |
| 465 | 20241212 | 111900 | 12116724400 | 46100 | 46000 | 46150 | 45950 | 1039 |
| 466 | 20241212 | 111800 | 12068828950 | 46000 | 46000 | 46000 | 46000 | 300 |
| 467 | 20241212 | 111700 | 12055028950 | 46000 | 45900 | 46000 | 45900 | 692 |
| 468 | 20241212 | 111600 | 12023231050 | 45900 | 45950 | 45950 | 45900 | 107 |
| 469 | 20241212 | 111500 | 12018316800 | 45950 | 45900 | 45950 | 45900 | 462 |
| 470 | 20241212 | 111400 | 11997107600 | 45950 | 45950 | 45950 | 45900 | 122 |
| 471 | 20241212 | 111300 | 11991504200 | 45950 | 45950 | 45950 | 45900 | 325 |
| 472 | 20241212 | 111200 | 11976585100 | 45900 | 45900 | 45950 | 45900 | 860 |
| 473 | 20241212 | 111100 | 11937110850 | 45900 | 45950 | 45950 | 45900 | 1296 |
| 474 | 20241212 | 111000 | 11877617500 | 45950 | 45950 | 46000 | 45900 | 1121 |
| 475 | 20241212 | 110900 | 11826110100 | 46000 | 46000 | 46000 | 45950 | 186 |
| 476 | 20241212 | 110800 | 11817558900 | 45950 | 45950 | 46000 | 45950 | 614 |
| 477 | 20241212 | 110700 | 11789341900 | 45950 | 46000 | 46000 | 45950 | 75 |
| 478 | 20241212 | 110600 | 11785894050 | 46000 | 46000 | 46000 | 45950 | 401 |
| 479 | 20241212 | 110500 | 11767461900 | 46000 | 46050 | 46050 | 46000 | 547 |
| 480 | 20241212 | 110400 | 11742293200 | 46050 | 46000 | 46050 | 46000 | 254 |
| 481 | 20241212 | 110300 | 11730604000 | 46000 | 46050 | 46050 | 46000 | 216 |
| 482 | 20241212 | 110200 | 11720667650 | 46050 | 46050 | 46050 | 46000 | 331 |
| 483 | 20241212 | 110100 | 11705425750 | 46100 | 46100 | 46100 | 46100 | 33 |
| 484 | 20241212 | 110000 | 11703904450 | 46100 | 46100 | 46150 | 46100 | 143 |
| 485 | 20241212 | 105900 | 11697312000 | 46100 | 46050 | 46100 | 46050 | 31 |
| 486 | 20241212 | 105800 | 11695883050 | 46050 | 46000 | 46050 | 46000 | 334 |
| 487 | 20241212 | 105700 | 11680512900 | 46000 | 46050 | 46050 | 46000 | 160 |
| 488 | 20241212 | 105600 | 11673152300 | 46050 | 46000 | 46050 | 46000 | 427 |
| 489 | 20241212 | 105500 | 11653501900 | 46000 | 46050 | 46050 | 45950 | 47 |
| 490 | 20241212 | 105400 | 11651341100 | 46050 | 45950 | 46050 | 45900 | 288 |
| 491 | 20241212 | 105300 | 11638110450 | 45900 | 45950 | 45950 | 45900 | 1263 |
| 492 | 20241212 | 105200 | 11580105900 | 45950 | 46100 | 46100 | 45950 | 1555 |
| 493 | 20241212 | 105100 | 11508598000 | 46100 | 46000 | 46100 | 46000 | 152 |
| 494 | 20241212 | 105000 | 11501601500 | 46000 | 46000 | 46050 | 46000 | 303 |
| 495 | 20241212 | 104900 | 11487663000 | 46000 | 46000 | 46050 | 46000 | 658 |
| 496 | 20241212 | 104800 | 11457387950 | 46000 | 46100 | 46100 | 46000 | 1644 |
| 497 | 20241212 | 104700 | 11381692600 | 46100 | 46200 | 46200 | 46100 | 428 |
| 498 | 20241212 | 104600 | 11361947700 | 46200 | 46250 | 46250 | 46150 | 892 |
| 499 | 20241212 | 104500 | 11320729850 | 46300 | 46400 | 46400 | 46300 | 1096 |
| 500 | 20241212 | 104400 | 11269951950 | 46350 | 46350 | 46400 | 46350 | 265 |
| 501 | 20241212 | 104300 | 11257663450 | 46350 | 46400 | 46400 | 46350 | 407 |
| 502 | 20241212 | 104200 | 11238797150 | 46400 | 46450 | 46450 | 46400 | 1068 |
| 503 | 20241212 | 104100 | 11189217600 | 46500 | 46300 | 46500 | 46250 | 1803 |
| 504 | 20241212 | 104000 | 11105622100 | 46300 | 46250 | 46300 | 46200 | 445 |
| 505 | 20241212 | 103900 | 11085049550 | 46250 | 46150 | 46250 | 46150 | 583 |
| 506 | 20241212 | 103800 | 11058123250 | 46150 | 46100 | 46150 | 46100 | 560 |
| 507 | 20241212 | 103700 | 11032291050 | 46100 | 46050 | 46150 | 46050 | 130 |
| 508 | 20241212 | 103600 | 11026298850 | 46050 | 46100 | 46100 | 46050 | 635 |
| 509 | 20241212 | 103500 | 10997025950 | 46100 | 46150 | 46150 | 46050 | 474 |
| 510 | 20241212 | 103400 | 10975162550 | 46150 | 45950 | 46150 | 45950 | 960 |
| 511 | 20241212 | 103300 | 10930952600 | 45950 | 45950 | 46000 | 45950 | 146 |
| 512 | 20241212 | 103200 | 10924240500 | 45950 | 45950 | 46000 | 45950 | 994 |
| 513 | 20241212 | 103100 | 10878532550 | 45950 | 45950 | 46000 | 45950 | 248 |
| 514 | 20241212 | 103000 | 10867135200 | 45950 | 46000 | 46000 | 45950 | 89 |
| 515 | 20241212 | 102900 | 10863042750 | 46000 | 45900 | 46000 | 45900 | 380 |
| 516 | 20241212 | 102800 | 10845578800 | 45900 | 45900 | 45950 | 45900 | 174 |
| 517 | 20241212 | 102700 | 10837591700 | 45900 | 46000 | 46000 | 45900 | 91 |
| 518 | 20241212 | 102600 | 10833409650 | 45950 | 45950 | 45950 | 45900 | 503 |
| 519 | 20241212 | 102500 | 10810298300 | 45950 | 45950 | 45950 | 45900 | 72 |
| 520 | 20241212 | 102400 | 10806989950 | 45950 | 45850 | 45950 | 45800 | 593 |
| 521 | 20241212 | 102300 | 10779804950 | 45850 | 45800 | 45900 | 45800 | 264 |
| 522 | 20241212 | 102200 | 10767701200 | 45850 | 45800 | 45900 | 45800 | 222 |
| 523 | 20241212 | 102100 | 10757529050 | 45800 | 45800 | 45850 | 45800 | 241 |
| 524 | 20241212 | 102000 | 10746485300 | 45800 | 45800 | 45850 | 45800 | 393 |
| 525 | 20241212 | 101900 | 10728485650 | 45800 | 45850 | 45850 | 45800 | 496 |
| 526 | 20241212 | 101800 | 10705747900 | 45800 | 45850 | 45850 | 45800 | 1902 |
| 527 | 20241212 | 101700 | 10618613450 | 45850 | 45850 | 45900 | 45850 | 235 |
| 528 | 20241212 | 101600 | 10607836350 | 45900 | 46000 | 46050 | 45900 | 479 |
| 529 | 20241212 | 101500 | 10585824050 | 46000 | 46050 | 46050 | 45950 | 194 |
| 530 | 20241212 | 101400 | 10576900050 | 46000 | 46000 | 46050 | 46000 | 200 |
| 531 | 20241212 | 101300 | 10567699900 | 46000 | 45900 | 46000 | 45900 | 304 |
| 532 | 20241212 | 101200 | 10553735350 | 46000 | 45900 | 46000 | 45900 | 514 |
| 533 | 20241212 | 101100 | 10530102450 | 45900 | 45900 | 46000 | 45900 | 123 |
| 534 | 20241212 | 101000 | 10524456150 | 45900 | 45900 | 45900 | 45850 | 274 |
| 535 | 20241212 | 100900 | 10511879600 | 45900 | 45850 | 45900 | 45850 | 320 |
| 536 | 20241212 | 100800 | 10497204250 | 45850 | 45850 | 45950 | 45850 | 915 |
| 537 | 20241212 | 100700 | 10455213850 | 45850 | 45850 | 45900 | 45800 | 432 |
| 538 | 20241212 | 100600 | 10435413200 | 45900 | 45750 | 46000 | 45750 | 482 |
| 539 | 20241212 | 100500 | 10413320200 | 45800 | 45950 | 45950 | 45750 | 2797 |
| 540 | 20241212 | 100400 | 10285122400 | 46000 | 46000 | 46000 | 45900 | 36 |
| 541 | 20241212 | 100300 | 10283468400 | 45900 | 45900 | 46000 | 45850 | 1343 |
| 542 | 20241212 | 100200 | 10221809800 | 45950 | 45950 | 46000 | 45900 | 367 |
| 543 | 20241212 | 100100 | 10204946550 | 46000 | 46050 | 46150 | 45950 | 957 |
| 544 | 20241212 | 100000 | 10160869950 | 46100 | 45950 | 46100 | 45950 | 1593 |
| 545 | 20241212 | 095900 | 10087560800 | 45950 | 45950 | 45950 | 45900 | 461 |
| 546 | 20241212 | 095800 | 10066384500 | 45950 | 45850 | 45950 | 45850 | 373 |
| 547 | 20241212 | 095700 | 10049265050 | 45850 | 45850 | 45950 | 45850 | 726 |
| 548 | 20241212 | 095600 | 10015943250 | 45850 | 45900 | 45900 | 45850 | 577 |
| 549 | 20241212 | 095500 | 9989464550 | 45900 | 45750 | 45900 | 45700 | 1294 |
| 550 | 20241212 | 095400 | 9930241500 | 45750 | 45700 | 45750 | 45600 | 1223 |
| 551 | 20241212 | 095300 | 9874359050 | 45700 | 45650 | 45700 | 45600 | 3996 |
| 552 | 20241212 | 095200 | 9691919500 | 45700 | 45700 | 45750 | 45650 | 3295 |
| 553 | 20241212 | 095100 | 9541339750 | 45700 | 45900 | 45900 | 45700 | 2827 |
| 554 | 20241212 | 095000 | 9411862750 | 45900 | 45850 | 45900 | 45800 | 1064 |
| 555 | 20241212 | 094900 | 9363076700 | 45900 | 46100 | 46100 | 45700 | 9336 |
| 556 | 20241212 | 094800 | 8934415250 | 46150 | 46150 | 46200 | 46100 | 1694 |
| 557 | 20241212 | 094700 | 8856266300 | 46200 | 46200 | 46200 | 46150 | 748 |
| 558 | 20241212 | 094600 | 8821712300 | 46200 | 46250 | 46250 | 46200 | 750 |
| 559 | 20241212 | 094500 | 8787044850 | 46250 | 46150 | 46250 | 46150 | 1131 |
| 560 | 20241212 | 094400 | 8734799050 | 46200 | 46250 | 46250 | 46100 | 4153 |
| 561 | 20241212 | 094300 | 8543007750 | 46250 | 46300 | 46350 | 46250 | 1853 |
| 562 | 20241212 | 094200 | 8457204650 | 46300 | 46350 | 46450 | 46300 | 1237 |
| 563 | 20241212 | 094100 | 8399868500 | 46350 | 46500 | 46550 | 46350 | 1885 |
| 564 | 20241212 | 094000 | 8312398800 | 46500 | 46500 | 46500 | 46450 | 342 |
| 565 | 20241212 | 093900 | 8296497850 | 46500 | 46400 | 46500 | 46400 | 314 |
| 566 | 20241212 | 093800 | 8281909000 | 46400 | 46450 | 46550 | 46350 | 2975 |
| 567 | 20241212 | 093700 | 8143860500 | 46400 | 46500 | 46500 | 46400 | 842 |
| 568 | 20241212 | 093600 | 8104756500 | 46400 | 46550 | 46600 | 46350 | 3646 |
| 569 | 20241212 | 093500 | 7935310500 | 46500 | 46500 | 46550 | 46400 | 3968 |
| 570 | 20241212 | 093400 | 7750751950 | 46450 | 46550 | 46550 | 46400 | 2757 |
| 571 | 20241212 | 093300 | 7622636400 | 46500 | 46750 | 46750 | 46500 | 2966 |
| 572 | 20241212 | 093200 | 7484468350 | 46750 | 46800 | 46850 | 46700 | 2332 |
| 573 | 20241212 | 093100 | 7375415750 | 46850 | 46800 | 46850 | 46800 | 607 |
| 574 | 20241212 | 093000 | 7347004700 | 46800 | 46850 | 46900 | 46800 | 750 |
| 575 | 20241212 | 092900 | 7311874250 | 46900 | 46900 | 46900 | 46850 | 1292 |
| 576 | 20241212 | 092800 | 7251337650 | 46900 | 46900 | 47050 | 46900 | 3947 |
| 577 | 20241212 | 092700 | 7066081100 | 46900 | 47000 | 47000 | 46900 | 1319 |
| 578 | 20241212 | 092600 | 7004138850 | 47050 | 47100 | 47100 | 47000 | 1104 |
| 579 | 20241212 | 092500 | 6952199000 | 47100 | 46600 | 47150 | 46550 | 1845 |
| 580 | 20241212 | 092400 | 6865790400 | 46650 | 46900 | 46950 | 46550 | 3460 |
| 581 | 20241212 | 092300 | 6704011950 | 46950 | 47200 | 47200 | 46900 | 4237 |
| 582 | 20241212 | 092200 | 6504529100 | 47150 | 47200 | 47250 | 47150 | 3538 |
| 583 | 20241212 | 092100 | 6337508900 | 47200 | 47200 | 47250 | 47150 | 2698 |
| 584 | 20241212 | 092000 | 6210144000 | 47200 | 47150 | 47250 | 47100 | 3056 |
| 585 | 20241212 | 091900 | 6065976450 | 47150 | 47300 | 47300 | 46750 | 4507 |
| 586 | 20241212 | 091800 | 5854047750 | 47300 | 46900 | 47400 | 46900 | 11340 |
| 587 | 20241212 | 091700 | 5318400400 | 46900 | 46600 | 46900 | 46600 | 8801 |
| 588 | 20241212 | 091600 | 4907222450 | 46650 | 46400 | 46650 | 46350 | 4817 |
| 589 | 20241212 | 091500 | 4683121250 | 46350 | 46250 | 46400 | 46250 | 2830 |
| 590 | 20241212 | 091400 | 4552045500 | 46250 | 46000 | 46300 | 45950 | 2032 |
| 591 | 20241212 | 091300 | 4458307150 | 45950 | 46050 | 46050 | 45950 | 4504 |
| 592 | 20241212 | 091200 | 4251142300 | 46050 | 46150 | 46200 | 46050 | 3871 |
| 593 | 20241212 | 091100 | 4072588150 | 46150 | 46100 | 46200 | 46050 | 2720 |
| 594 | 20241212 | 091000 | 3947065500 | 46100 | 45900 | 46150 | 45900 | 3644 |
| 595 | 20241212 | 090900 | 3779211650 | 45900 | 45850 | 45950 | 45800 | 1992 |
| 596 | 20241212 | 090800 | 3687838700 | 45850 | 45750 | 45850 | 45700 | 3008 |
| 597 | 20241212 | 090700 | 3550152000 | 45750 | 45900 | 45900 | 45700 | 4603 |
| 598 | 20241212 | 090600 | 3339335850 | 45900 | 45550 | 45900 | 45500 | 6248 |
| 599 | 20241212 | 090500 | 3053809100 | 45500 | 45900 | 45900 | 45450 | 11826 |
| 600 | 20241212 | 090400 | 2514334400 | 45900 | 45850 | 45950 | 45800 | 13787 |
| 601 | 20241212 | 090300 | 1882366500 | 45850 | 46100 | 46100 | 45850 | 8905 |
| 602 | 20241212 | 090200 | 1472808850 | 46100 | 46150 | 46250 | 46050 | 6513 |
| 603 | 20241212 | 090100 | 1172292100 | 46200 | 46050 | 46500 | 46000 | 6136 |
| 604 | 20241212 | 090000 | 889014150 | 46050 | 46350 | 46550 | 46050 | 19055 |