33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 3 | 20241219 | 191000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20241219 | 190900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20241219 | 190800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20241219 | 190700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20241219 | 190600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20241219 | 190500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20241219 | 190400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20241219 | 190300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20241219 | 190200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20241219 | 190100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20241219 | 190000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20241219 | 185900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20241219 | 185800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20241219 | 185700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20241219 | 185600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20241219 | 185500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20241219 | 185400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20241219 | 185300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20241219 | 185200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20241219 | 185100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20241219 | 185000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20241219 | 184900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20241219 | 184800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20241219 | 184700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20241219 | 184600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20241219 | 184500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20241219 | 184400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20241219 | 184300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20241219 | 184200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20241219 | 184100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 33 | 20241219 | 184000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20241219 | 183900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20241219 | 183800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20241219 | 183700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20241219 | 183600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20241219 | 183500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20241219 | 183400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20241219 | 183300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20241219 | 183200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20241219 | 183100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20241219 | 183000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20241219 | 182900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20241219 | 182800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20241219 | 182700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20241219 | 182600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20241219 | 182500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20241219 | 182400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20241219 | 182300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20241219 | 182200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20241219 | 182100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20241219 | 182000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20241219 | 181900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20241219 | 181800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20241219 | 181700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20241219 | 181600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20241219 | 181500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20241219 | 181400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20241219 | 181300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20241219 | 181200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20241219 | 181100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 63 | 20241219 | 181000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20241219 | 180900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20241219 | 180800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20241219 | 180700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20241219 | 180600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20241219 | 180500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20241219 | 180400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20241219 | 180300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20241219 | 180200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20241219 | 180100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20241219 | 180000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20241219 | 175900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20241219 | 175800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20241219 | 175700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20241219 | 175600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20241219 | 175500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20241219 | 175400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20241219 | 175300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20241219 | 175200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20241219 | 175100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20241219 | 175000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20241219 | 174900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20241219 | 174800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20241219 | 174700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20241219 | 174600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20241219 | 174500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20241219 | 174400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20241219 | 174300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20241219 | 174200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20241219 | 174100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 93 | 20241219 | 174000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20241219 | 173900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20241219 | 173800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20241219 | 173700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20241219 | 173600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20241219 | 173500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20241219 | 173400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20241219 | 173300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20241219 | 173200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20241219 | 173100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20241219 | 173000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20241219 | 172900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20241219 | 172800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20241219 | 172700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20241219 | 172600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20241219 | 172500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20241219 | 172400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20241219 | 172300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20241219 | 172200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20241219 | 172100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20241219 | 172000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20241219 | 171900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20241219 | 171800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20241219 | 171700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20241219 | 171600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20241219 | 171500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20241219 | 171400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20241219 | 171300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20241219 | 171200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20241219 | 171100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 123 | 20241219 | 171000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20241219 | 170900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20241219 | 170800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20241219 | 170700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20241219 | 170600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20241219 | 170500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20241219 | 170400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20241219 | 170300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20241219 | 170200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20241219 | 170100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20241219 | 170000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20241219 | 165900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20241219 | 165800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20241219 | 165700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20241219 | 165600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20241219 | 165500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20241219 | 165400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20241219 | 165300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20241219 | 165200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20241219 | 165100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20241219 | 165000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20241219 | 164900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20241219 | 164800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20241219 | 164700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20241219 | 164600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20241219 | 164500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20241219 | 164400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20241219 | 164300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20241219 | 164200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20241219 | 164100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 153 | 20241219 | 164000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20241219 | 163900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20241219 | 163800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20241219 | 163700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20241219 | 163600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20241219 | 163500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20241219 | 163400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20241219 | 163300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20241219 | 163200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20241219 | 163100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20241219 | 163000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20241219 | 162900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20241219 | 162800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20241219 | 162700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20241219 | 162600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20241219 | 162500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20241219 | 162400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20241219 | 162300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20241219 | 162200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20241219 | 162100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20241219 | 162000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20241219 | 161900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20241219 | 161800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20241219 | 161700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20241219 | 161600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20241219 | 161500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20241219 | 161400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20241219 | 161300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20241219 | 161200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20241219 | 161100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 183 | 20241219 | 161000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20241219 | 160900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20241219 | 160800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20241219 | 160700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20241219 | 160600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20241219 | 160500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20241219 | 160400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20241219 | 160300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20241219 | 160200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20241219 | 160100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20241219 | 160000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20241219 | 155900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20241219 | 155800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20241219 | 155700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20241219 | 155600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20241219 | 155500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20241219 | 155400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20241219 | 155300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20241219 | 155200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20241219 | 155100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20241219 | 155000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20241219 | 154900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20241219 | 154800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20241219 | 154700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20241219 | 154600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20241219 | 154500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20241219 | 154400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20241219 | 154300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20241219 | 154200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20241219 | 154100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 213 | 20241219 | 154000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20241219 | 153900 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20241219 | 153800 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20241219 | 153700 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20241219 | 153600 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20241219 | 153500 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20241219 | 153400 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20241219 | 153300 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20241219 | 153200 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20241219 | 153100 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20241219 | 153000 | 27599109850 | 44300 | 44300 | 44300 | 44300 | 9474 |
| 224 | 20241219 | 152900 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20241219 | 152800 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20241219 | 152700 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20241219 | 152600 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20241219 | 152500 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20241219 | 152400 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20241219 | 152300 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20241219 | 152200 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20241219 | 152100 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20241219 | 152000 | 27179411650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20241219 | 151900 | 27179411650 | 43950 | 43600 | 44100 | 43600 | 6390 |
| 235 | 20241219 | 151800 | 26899623000 | 43600 | 43550 | 43600 | 43500 | 1703 |
| 236 | 20241219 | 151700 | 26825473650 | 43550 | 43700 | 43700 | 43550 | 1054 |
| 237 | 20241219 | 151600 | 26779483200 | 43650 | 43800 | 43800 | 43650 | 787 |
| 238 | 20241219 | 151500 | 26745063400 | 43750 | 43800 | 43800 | 43650 | 929 |
| 239 | 20241219 | 151400 | 26704467550 | 43800 | 43600 | 43950 | 43500 | 2336 |
| 240 | 20241219 | 151300 | 26602509100 | 43600 | 43600 | 43600 | 43500 | 1550 |
| 241 | 20241219 | 151200 | 26535010600 | 43600 | 43600 | 43600 | 43500 | 847 |
| 242 | 20241219 | 151100 | 26498124000 | 43600 | 43650 | 43700 | 43600 | 1201 |
| 243 | 20241219 | 151000 | 26445693300 | 43700 | 43450 | 43700 | 43450 | 2361 |
| 244 | 20241219 | 150900 | 26342979300 | 43500 | 43550 | 43600 | 43450 | 5213 |
| 245 | 20241219 | 150800 | 26116137350 | 43550 | 43650 | 43650 | 43500 | 6169 |
| 246 | 20241219 | 150700 | 25847502250 | 43650 | 43750 | 43750 | 43650 | 2358 |
| 247 | 20241219 | 150600 | 25744542200 | 43700 | 43800 | 43800 | 43700 | 4068 |
| 248 | 20241219 | 150500 | 25566657600 | 43800 | 43950 | 44000 | 43800 | 2041 |
| 249 | 20241219 | 150400 | 25477132500 | 43950 | 44100 | 44100 | 43950 | 1191 |
| 250 | 20241219 | 150300 | 25424714700 | 44100 | 44250 | 44250 | 44050 | 1474 |
| 251 | 20241219 | 150200 | 25359630400 | 44250 | 44200 | 44300 | 44200 | 1208 |
| 252 | 20241219 | 150100 | 25306202000 | 44200 | 44200 | 44300 | 44200 | 999 |
| 253 | 20241219 | 150000 | 25262024950 | 44200 | 44150 | 44200 | 44100 | 960 |
| 254 | 20241219 | 145900 | 25219626300 | 44150 | 44050 | 44150 | 44050 | 1549 |
| 255 | 20241219 | 145800 | 25151316550 | 44100 | 44050 | 44100 | 44000 | 305 |
| 256 | 20241219 | 145700 | 25137884650 | 44050 | 44000 | 44100 | 43900 | 1158 |
| 257 | 20241219 | 145600 | 25086946700 | 43950 | 44100 | 44100 | 43900 | 1339 |
| 258 | 20241219 | 145500 | 25028031450 | 44050 | 44100 | 44200 | 44000 | 1211 |
| 259 | 20241219 | 145400 | 24974631700 | 44150 | 43800 | 44150 | 43750 | 3067 |
| 260 | 20241219 | 145300 | 24840087100 | 43800 | 43850 | 43900 | 43750 | 1927 |
| 261 | 20241219 | 145200 | 24755636800 | 43850 | 43950 | 43950 | 43850 | 1782 |
| 262 | 20241219 | 145100 | 24677444150 | 43950 | 44050 | 44050 | 43950 | 1355 |
| 263 | 20241219 | 145000 | 24617876000 | 44000 | 44350 | 44350 | 43900 | 2835 |
| 264 | 20241219 | 144900 | 24493134600 | 44150 | 44050 | 44500 | 44050 | 1935 |
| 265 | 20241219 | 144800 | 24407542250 | 44050 | 44150 | 44200 | 44050 | 1866 |
| 266 | 20241219 | 144700 | 24325303700 | 44150 | 44250 | 44250 | 44100 | 1767 |
| 267 | 20241219 | 144600 | 24247283900 | 44250 | 44000 | 44250 | 43950 | 1550 |
| 268 | 20241219 | 144500 | 24178877500 | 43950 | 44000 | 44100 | 43900 | 5745 |
| 269 | 20241219 | 144400 | 23926449600 | 43950 | 44550 | 44550 | 43950 | 8094 |
| 270 | 20241219 | 144300 | 23569396900 | 44350 | 44850 | 44850 | 44350 | 4887 |
| 271 | 20241219 | 144200 | 23351347950 | 44800 | 44950 | 45000 | 44800 | 1652 |
| 272 | 20241219 | 144100 | 23277181350 | 45000 | 45150 | 45150 | 44950 | 1126 |
| 273 | 20241219 | 144000 | 23226525250 | 45150 | 45250 | 45250 | 45050 | 100 |
| 274 | 20241219 | 143900 | 23222011250 | 45200 | 45100 | 45250 | 45050 | 630 |
| 275 | 20241219 | 143800 | 23193569700 | 45050 | 45150 | 45150 | 45050 | 786 |
| 276 | 20241219 | 143700 | 23158114150 | 45100 | 45150 | 45200 | 45100 | 514 |
| 277 | 20241219 | 143600 | 23134910800 | 45150 | 45300 | 45300 | 45100 | 169 |
| 278 | 20241219 | 143500 | 23127284800 | 45300 | 44850 | 45350 | 44800 | 938 |
| 279 | 20241219 | 143400 | 23085134400 | 44850 | 45050 | 45050 | 44850 | 1598 |
| 280 | 20241219 | 143300 | 23013332400 | 45000 | 45150 | 45200 | 45000 | 1761 |
| 281 | 20241219 | 143200 | 22933994900 | 45200 | 45200 | 45250 | 45150 | 264 |
| 282 | 20241219 | 143100 | 22922066550 | 45200 | 45250 | 45250 | 45150 | 373 |
| 283 | 20241219 | 143000 | 22905205400 | 45250 | 45250 | 45250 | 45100 | 1119 |
| 284 | 20241219 | 142900 | 22854652350 | 45250 | 45400 | 45400 | 45200 | 803 |
| 285 | 20241219 | 142800 | 22818290850 | 45400 | 45500 | 45500 | 45400 | 687 |
| 286 | 20241219 | 142700 | 22787068000 | 45500 | 45350 | 45500 | 45300 | 620 |
| 287 | 20241219 | 142600 | 22758929550 | 45350 | 45250 | 45350 | 45200 | 265 |
| 288 | 20241219 | 142500 | 22746943450 | 45300 | 45250 | 45300 | 45200 | 1511 |
| 289 | 20241219 | 142400 | 22678596800 | 45300 | 45200 | 45400 | 45150 | 1417 |
| 290 | 20241219 | 142300 | 22614420200 | 45200 | 45300 | 45300 | 45150 | 3535 |
| 291 | 20241219 | 142200 | 22454619750 | 45250 | 45850 | 45900 | 45250 | 3667 |
| 292 | 20241219 | 142100 | 22287743300 | 45900 | 45950 | 46100 | 45850 | 1549 |
| 293 | 20241219 | 142000 | 22216526600 | 45950 | 46250 | 46350 | 45950 | 3266 |
| 294 | 20241219 | 141900 | 22065896800 | 46250 | 46400 | 46400 | 46100 | 3796 |
| 295 | 20241219 | 141800 | 21890308900 | 46350 | 46250 | 46450 | 46050 | 8092 |
| 296 | 20241219 | 141700 | 21515957500 | 46350 | 45800 | 46650 | 45750 | 17922 |
| 297 | 20241219 | 141600 | 20687174400 | 45800 | 45700 | 45850 | 45700 | 4061 |
| 298 | 20241219 | 141500 | 20501257900 | 45800 | 45250 | 45950 | 45200 | 6374 |
| 299 | 20241219 | 141400 | 20211044100 | 45250 | 45200 | 45250 | 45200 | 964 |
| 300 | 20241219 | 141300 | 20167444750 | 45250 | 45150 | 45250 | 45150 | 983 |
| 301 | 20241219 | 141200 | 20123050350 | 45150 | 45050 | 45150 | 45050 | 475 |
| 302 | 20241219 | 141100 | 20101625300 | 45050 | 45100 | 45100 | 45050 | 213 |
| 303 | 20241219 | 141000 | 20092029450 | 45050 | 45050 | 45100 | 45050 | 630 |
| 304 | 20241219 | 140900 | 20063621450 | 45100 | 45150 | 45150 | 45100 | 821 |
| 305 | 20241219 | 140800 | 20026574250 | 45200 | 45100 | 45200 | 45000 | 228 |
| 306 | 20241219 | 140700 | 20016285950 | 45100 | 45050 | 45100 | 44950 | 1843 |
| 307 | 20241219 | 140600 | 19933332000 | 45100 | 45150 | 45150 | 45000 | 889 |
| 308 | 20241219 | 140500 | 19893290700 | 45150 | 45150 | 45250 | 45000 | 2826 |
| 309 | 20241219 | 140400 | 19765731850 | 45150 | 45250 | 45250 | 45050 | 1536 |
| 310 | 20241219 | 140300 | 19696403400 | 45200 | 45050 | 45300 | 44950 | 3303 |
| 311 | 20241219 | 140200 | 19547365950 | 45000 | 44850 | 45050 | 44850 | 1298 |
| 312 | 20241219 | 140100 | 19489017100 | 44850 | 45000 | 45100 | 44850 | 2089 |
| 313 | 20241219 | 140000 | 19395016550 | 45000 | 45000 | 45050 | 44650 | 2880 |
| 314 | 20241219 | 135900 | 19265634250 | 45050 | 44750 | 45250 | 44700 | 3240 |
| 315 | 20241219 | 135800 | 19119814900 | 44750 | 44300 | 45150 | 44250 | 4041 |
| 316 | 20241219 | 135700 | 18939275650 | 44250 | 44200 | 44250 | 44150 | 892 |
| 317 | 20241219 | 135600 | 18899834450 | 44150 | 44150 | 44200 | 44100 | 635 |
| 318 | 20241219 | 135500 | 18871800100 | 44100 | 44050 | 44150 | 44000 | 1881 |
| 319 | 20241219 | 135400 | 18788810750 | 44000 | 44050 | 44100 | 44000 | 2866 |
| 320 | 20241219 | 135300 | 18662672050 | 44050 | 44000 | 44050 | 44000 | 1458 |
| 321 | 20241219 | 135200 | 18598489550 | 44050 | 44050 | 44050 | 44000 | 782 |
| 322 | 20241219 | 135100 | 18564061350 | 44050 | 44100 | 44100 | 44050 | 1811 |
| 323 | 20241219 | 135000 | 18484263050 | 44050 | 44100 | 44150 | 44050 | 1446 |
| 324 | 20241219 | 134900 | 18420513300 | 44100 | 44100 | 44150 | 44050 | 1952 |
| 325 | 20241219 | 134800 | 18334431350 | 44100 | 44100 | 44150 | 44100 | 689 |
| 326 | 20241219 | 134700 | 18304037800 | 44150 | 44150 | 44150 | 44100 | 836 |
| 327 | 20241219 | 134600 | 18267151700 | 44150 | 44100 | 44200 | 44100 | 940 |
| 328 | 20241219 | 134500 | 18225668850 | 44150 | 44200 | 44250 | 44150 | 1756 |
| 329 | 20241219 | 134400 | 18148082150 | 44200 | 44300 | 44300 | 44150 | 1209 |
| 330 | 20241219 | 134300 | 18094623800 | 44300 | 44400 | 44400 | 44200 | 632 |
| 331 | 20241219 | 134200 | 18066670750 | 44400 | 44350 | 44500 | 44150 | 1568 |
| 332 | 20241219 | 134100 | 17997284450 | 44250 | 44400 | 44450 | 44250 | 786 |
| 333 | 20241219 | 134000 | 17962424200 | 44450 | 44450 | 44500 | 44400 | 332 |
| 334 | 20241219 | 133900 | 17947681700 | 44400 | 44400 | 44500 | 44400 | 841 |
| 335 | 20241219 | 133800 | 17910304550 | 44450 | 44300 | 44450 | 44250 | 1115 |
| 336 | 20241219 | 133700 | 17860853650 | 44300 | 44300 | 44300 | 44300 | 311 |
| 337 | 20241219 | 133600 | 17847076350 | 44250 | 44400 | 44550 | 44250 | 1650 |
| 338 | 20241219 | 133500 | 17773818250 | 44350 | 44350 | 44450 | 44350 | 452 |
| 339 | 20241219 | 133400 | 17753753000 | 44350 | 44450 | 44450 | 44350 | 939 |
| 340 | 20241219 | 133300 | 17712102250 | 44450 | 44450 | 44500 | 44400 | 359 |
| 341 | 20241219 | 133200 | 17696145600 | 44400 | 44300 | 44450 | 44300 | 582 |
| 342 | 20241219 | 133100 | 17670347100 | 44350 | 44550 | 44550 | 44300 | 1329 |
| 343 | 20241219 | 133000 | 17611273900 | 44500 | 44700 | 44700 | 44500 | 999 |
| 344 | 20241219 | 132900 | 17566761000 | 44650 | 44550 | 44700 | 44500 | 2084 |
| 345 | 20241219 | 132800 | 17473815850 | 44650 | 44200 | 44650 | 44100 | 3034 |
| 346 | 20241219 | 132700 | 17339193800 | 44300 | 44600 | 44600 | 44100 | 4640 |
| 347 | 20241219 | 132600 | 17133999250 | 44600 | 44250 | 44600 | 44200 | 2105 |
| 348 | 20241219 | 132500 | 17040615350 | 44250 | 44250 | 44300 | 44200 | 1103 |
| 349 | 20241219 | 132400 | 16991807800 | 44300 | 44350 | 44350 | 44300 | 633 |
| 350 | 20241219 | 132300 | 16963760150 | 44350 | 44300 | 44350 | 44300 | 113 |
| 351 | 20241219 | 132200 | 16958753250 | 44300 | 44300 | 44350 | 44200 | 770 |
| 352 | 20241219 | 132100 | 16924682350 | 44300 | 44300 | 44300 | 44250 | 486 |
| 353 | 20241219 | 132000 | 16903158250 | 44300 | 44200 | 44350 | 44200 | 315 |
| 354 | 20241219 | 131900 | 16889215850 | 44200 | 44300 | 44400 | 44200 | 1438 |
| 355 | 20241219 | 131800 | 16825577250 | 44300 | 44400 | 44450 | 44250 | 787 |
| 356 | 20241219 | 131700 | 16790734800 | 44450 | 44300 | 44500 | 44250 | 953 |
| 357 | 20241219 | 131600 | 16748548900 | 44250 | 44450 | 44550 | 44250 | 1180 |
| 358 | 20241219 | 131500 | 16696182700 | 44550 | 44500 | 44650 | 44400 | 797 |
| 359 | 20241219 | 131400 | 16660676550 | 44400 | 44500 | 44550 | 44400 | 419 |
| 360 | 20241219 | 131300 | 16642039500 | 44550 | 44650 | 44700 | 44500 | 725 |
| 361 | 20241219 | 131200 | 16609707300 | 44700 | 44450 | 44750 | 44450 | 1039 |
| 362 | 20241219 | 131100 | 16563366400 | 44450 | 44350 | 44450 | 44200 | 3011 |
| 363 | 20241219 | 131000 | 16429889550 | 44350 | 44250 | 44400 | 44200 | 1488 |
| 364 | 20241219 | 130900 | 16364008150 | 44250 | 44400 | 44450 | 44200 | 3169 |
| 365 | 20241219 | 130800 | 16223624250 | 44450 | 44500 | 44500 | 44300 | 2970 |
| 366 | 20241219 | 130700 | 16091765200 | 44500 | 44900 | 44900 | 44500 | 3287 |
| 367 | 20241219 | 130600 | 15945247800 | 44850 | 44700 | 44850 | 44600 | 528 |
| 368 | 20241219 | 130500 | 15921622250 | 44700 | 44700 | 44700 | 44550 | 863 |
| 369 | 20241219 | 130400 | 15883111500 | 44700 | 44900 | 44950 | 44650 | 1030 |
| 370 | 20241219 | 130300 | 15836969850 | 44950 | 44650 | 45000 | 44550 | 1718 |
| 371 | 20241219 | 130200 | 15759956550 | 44650 | 44600 | 44650 | 44500 | 3213 |
| 372 | 20241219 | 130100 | 15616762600 | 44650 | 44600 | 44650 | 44600 | 1837 |
| 373 | 20241219 | 130000 | 15534809800 | 44600 | 44750 | 44750 | 44600 | 1895 |
| 374 | 20241219 | 125900 | 15450185200 | 44750 | 44750 | 44800 | 44700 | 897 |
| 375 | 20241219 | 125800 | 15410049400 | 44750 | 44800 | 44800 | 44700 | 1520 |
| 376 | 20241219 | 125700 | 15342022950 | 44750 | 44850 | 44850 | 44700 | 2421 |
| 377 | 20241219 | 125600 | 15233647150 | 44850 | 45150 | 45150 | 44800 | 8346 |
| 378 | 20241219 | 125500 | 14858165600 | 45150 | 45100 | 45150 | 45100 | 2463 |
| 379 | 20241219 | 125400 | 14747082050 | 45100 | 45300 | 45300 | 45100 | 1413 |
| 380 | 20241219 | 125300 | 14683266500 | 45300 | 45250 | 45300 | 45200 | 530 |
| 381 | 20241219 | 125200 | 14659279800 | 45250 | 45250 | 45250 | 45200 | 192 |
| 382 | 20241219 | 125100 | 14650593800 | 45250 | 45200 | 45250 | 45200 | 269 |
| 383 | 20241219 | 125000 | 14638432300 | 45200 | 45250 | 45300 | 45150 | 2422 |
| 384 | 20241219 | 124900 | 14528993150 | 45250 | 45300 | 45350 | 45250 | 956 |
| 385 | 20241219 | 124800 | 14485715500 | 45350 | 45300 | 45350 | 45250 | 418 |
| 386 | 20241219 | 124700 | 14466785100 | 45300 | 45300 | 45300 | 45300 | 609 |
| 387 | 20241219 | 124600 | 14439197400 | 45250 | 45200 | 45300 | 45200 | 725 |
| 388 | 20241219 | 124500 | 14406403450 | 45200 | 45250 | 45250 | 45200 | 428 |
| 389 | 20241219 | 124400 | 14387056000 | 45250 | 45300 | 45350 | 45200 | 1174 |
| 390 | 20241219 | 124300 | 14333907700 | 45300 | 45400 | 45400 | 45300 | 440 |
| 391 | 20241219 | 124200 | 14313951600 | 45400 | 45300 | 45400 | 45300 | 735 |
| 392 | 20241219 | 124100 | 14280588050 | 45300 | 45350 | 45400 | 45300 | 522 |
| 393 | 20241219 | 124000 | 14256938850 | 45350 | 45350 | 45400 | 45350 | 343 |
| 394 | 20241219 | 123900 | 14241381200 | 45400 | 45350 | 45400 | 45300 | 252 |
| 395 | 20241219 | 123800 | 14229951150 | 45350 | 45400 | 45400 | 45350 | 312 |
| 396 | 20241219 | 123700 | 14215798650 | 45450 | 45450 | 45450 | 45400 | 102 |
| 397 | 20241219 | 123600 | 14211164450 | 45450 | 45400 | 45450 | 45350 | 140 |
| 398 | 20241219 | 123500 | 14204807350 | 45400 | 45350 | 45400 | 45350 | 179 |
| 399 | 20241219 | 123400 | 14196688400 | 45350 | 45450 | 45450 | 45350 | 228 |
| 400 | 20241219 | 123300 | 14186342200 | 45400 | 45350 | 45400 | 45350 | 227 |
| 401 | 20241219 | 123200 | 14176042850 | 45350 | 45300 | 45400 | 45300 | 106 |
| 402 | 20241219 | 123100 | 14171237600 | 45300 | 45250 | 45300 | 45200 | 1817 |
| 403 | 20241219 | 123000 | 14089056150 | 45250 | 45200 | 45300 | 45200 | 590 |
| 404 | 20241219 | 122900 | 14062364200 | 45200 | 45350 | 45350 | 45200 | 1362 |
| 405 | 20241219 | 122800 | 14000742750 | 45300 | 45350 | 45400 | 45200 | 1776 |
| 406 | 20241219 | 122700 | 13920348750 | 45350 | 45450 | 45450 | 45300 | 2232 |
| 407 | 20241219 | 122600 | 13819152750 | 45400 | 45400 | 45450 | 45400 | 625 |
| 408 | 20241219 | 122500 | 13790776700 | 45450 | 45450 | 45450 | 45400 | 643 |
| 409 | 20241219 | 122400 | 13761575750 | 45450 | 45500 | 45550 | 45400 | 1790 |
| 410 | 20241219 | 122300 | 13680168300 | 45500 | 45600 | 45600 | 45500 | 814 |
| 411 | 20241219 | 122200 | 13643092200 | 45600 | 45650 | 45650 | 45550 | 294 |
| 412 | 20241219 | 122100 | 13629686150 | 45650 | 45600 | 45700 | 45600 | 153 |
| 413 | 20241219 | 122000 | 13622702650 | 45650 | 45600 | 45650 | 45600 | 127 |
| 414 | 20241219 | 121900 | 13616911300 | 45650 | 45650 | 45700 | 45600 | 149 |
| 415 | 20241219 | 121800 | 13610109400 | 45700 | 45600 | 45700 | 45600 | 348 |
| 416 | 20241219 | 121700 | 13594237750 | 45600 | 45500 | 45600 | 45500 | 163 |
| 417 | 20241219 | 121600 | 13586808800 | 45500 | 45600 | 45600 | 45500 | 95 |
| 418 | 20241219 | 121500 | 13582482150 | 45500 | 45500 | 45600 | 45500 | 279 |
| 419 | 20241219 | 121400 | 13569780800 | 45500 | 45550 | 45550 | 45500 | 1256 |
| 420 | 20241219 | 121300 | 13512623900 | 45550 | 45550 | 45600 | 45550 | 251 |
| 421 | 20241219 | 121200 | 13501190100 | 45550 | 45600 | 45600 | 45550 | 491 |
| 422 | 20241219 | 121100 | 13478817800 | 45600 | 45650 | 45650 | 45600 | 540 |
| 423 | 20241219 | 121000 | 13454184450 | 45700 | 45700 | 45700 | 45650 | 434 |
| 424 | 20241219 | 120900 | 13434367400 | 45650 | 45750 | 45800 | 45650 | 499 |
| 425 | 20241219 | 120800 | 13411551750 | 45800 | 45800 | 45800 | 45700 | 79 |
| 426 | 20241219 | 120700 | 13407936650 | 45800 | 45700 | 45800 | 45700 | 58 |
| 427 | 20241219 | 120600 | 13405280800 | 45700 | 45800 | 45850 | 45700 | 831 |
| 428 | 20241219 | 120500 | 13367264400 | 45800 | 45850 | 45850 | 45800 | 22 |
| 429 | 20241219 | 120400 | 13366255850 | 45800 | 45750 | 45800 | 45750 | 118 |
| 430 | 20241219 | 120300 | 13360856350 | 45700 | 45800 | 45850 | 45700 | 1091 |
| 431 | 20241219 | 120200 | 13310966500 | 45800 | 45750 | 45800 | 45700 | 286 |
| 432 | 20241219 | 120100 | 13297888700 | 45750 | 45800 | 45800 | 45750 | 382 |
| 433 | 20241219 | 120000 | 13280409200 | 45800 | 45800 | 45800 | 45700 | 317 |
| 434 | 20241219 | 115900 | 13265891100 | 45700 | 45800 | 45800 | 45700 | 294 |
| 435 | 20241219 | 115800 | 13252439650 | 45800 | 45850 | 45850 | 45750 | 152 |
| 436 | 20241219 | 115700 | 13245478200 | 45850 | 45800 | 45900 | 45750 | 456 |
| 437 | 20241219 | 115600 | 13224576200 | 45800 | 45750 | 45800 | 45750 | 62 |
| 438 | 20241219 | 115500 | 13221736900 | 45750 | 45750 | 45800 | 45750 | 38 |
| 439 | 20241219 | 115400 | 13219997750 | 45700 | 45750 | 45800 | 45700 | 440 |
| 440 | 20241219 | 115300 | 13199861800 | 45700 | 45800 | 45800 | 45700 | 931 |
| 441 | 20241219 | 115200 | 13157257900 | 45850 | 46000 | 46000 | 45850 | 213 |
| 442 | 20241219 | 115100 | 13147485600 | 45950 | 45950 | 46000 | 45900 | 77 |
| 443 | 20241219 | 115000 | 13143944950 | 45950 | 45850 | 45950 | 45750 | 944 |
| 444 | 20241219 | 114900 | 13100689100 | 45900 | 46000 | 46000 | 45900 | 475 |
| 445 | 20241219 | 114800 | 13078862100 | 46050 | 46050 | 46150 | 46000 | 708 |
| 446 | 20241219 | 114700 | 13046262100 | 46050 | 46050 | 46100 | 46050 | 221 |
| 447 | 20241219 | 114600 | 13036085000 | 46050 | 46050 | 46150 | 46050 | 935 |
| 448 | 20241219 | 114500 | 12993020800 | 46050 | 46100 | 46100 | 46050 | 286 |
| 449 | 20241219 | 114400 | 12979843950 | 46100 | 46100 | 46100 | 46050 | 51 |
| 450 | 20241219 | 114300 | 12977494200 | 46100 | 46150 | 46200 | 46100 | 503 |
| 451 | 20241219 | 114200 | 12954298850 | 46150 | 46100 | 46150 | 46100 | 138 |
| 452 | 20241219 | 114100 | 12947934100 | 46100 | 46050 | 46250 | 46050 | 342 |
| 453 | 20241219 | 114000 | 12932133050 | 46050 | 46100 | 46150 | 46050 | 384 |
| 454 | 20241219 | 113900 | 12914429400 | 46150 | 46150 | 46150 | 46100 | 83 |
| 455 | 20241219 | 113800 | 12910601600 | 46150 | 46150 | 46150 | 46100 | 376 |
| 456 | 20241219 | 113700 | 12893251750 | 46200 | 46200 | 46200 | 46150 | 448 |
| 457 | 20241219 | 113600 | 12872563200 | 46200 | 46250 | 46300 | 46200 | 691 |
| 458 | 20241219 | 113500 | 12840630050 | 46250 | 46150 | 46300 | 46150 | 1257 |
| 459 | 20241219 | 113400 | 12782503250 | 46150 | 46100 | 46150 | 46050 | 433 |
| 460 | 20241219 | 113300 | 12762552700 | 46050 | 45950 | 46050 | 45900 | 597 |
| 461 | 20241219 | 113200 | 12735089700 | 46000 | 45900 | 46000 | 45900 | 377 |
| 462 | 20241219 | 113100 | 12717776300 | 45900 | 45850 | 45900 | 45850 | 180 |
| 463 | 20241219 | 113000 | 12709522800 | 45850 | 45800 | 45850 | 45800 | 308 |
| 464 | 20241219 | 112900 | 12695402950 | 45750 | 45800 | 45850 | 45750 | 784 |
| 465 | 20241219 | 112800 | 12659512950 | 45750 | 45750 | 45800 | 45700 | 707 |
| 466 | 20241219 | 112700 | 12627170350 | 45750 | 45750 | 45850 | 45700 | 626 |
| 467 | 20241219 | 112600 | 12598548600 | 45800 | 45750 | 45800 | 45700 | 457 |
| 468 | 20241219 | 112500 | 12577629800 | 45750 | 45600 | 45750 | 45600 | 144 |
| 469 | 20241219 | 112400 | 12571053050 | 45600 | 45700 | 45900 | 45550 | 613 |
| 470 | 20241219 | 112300 | 12543039900 | 45650 | 45650 | 45700 | 45600 | 483 |
| 471 | 20241219 | 112200 | 12520996600 | 45700 | 45850 | 45850 | 45650 | 1227 |
| 472 | 20241219 | 112100 | 12464935550 | 45800 | 45900 | 45950 | 45750 | 1069 |
| 473 | 20241219 | 112000 | 12415894300 | 45900 | 45900 | 45950 | 45850 | 734 |
| 474 | 20241219 | 111900 | 12382202000 | 45900 | 45900 | 46000 | 45850 | 975 |
| 475 | 20241219 | 111800 | 12337423200 | 45900 | 45750 | 45900 | 45650 | 754 |
| 476 | 20241219 | 111700 | 12302917050 | 45750 | 45700 | 45750 | 45650 | 979 |
| 477 | 20241219 | 111600 | 12258185800 | 45700 | 45600 | 45700 | 45550 | 711 |
| 478 | 20241219 | 111500 | 12225750300 | 45600 | 45500 | 45600 | 45450 | 1021 |
| 479 | 20241219 | 111400 | 12179292200 | 45500 | 45500 | 45550 | 45450 | 765 |
| 480 | 20241219 | 111300 | 12144485250 | 45450 | 45400 | 45500 | 45400 | 803 |
| 481 | 20241219 | 111200 | 12107971500 | 45500 | 45450 | 45500 | 45400 | 1191 |
| 482 | 20241219 | 111100 | 12053862300 | 45450 | 45450 | 45450 | 45350 | 1096 |
| 483 | 20241219 | 111000 | 12004107400 | 45450 | 45550 | 45650 | 45450 | 1212 |
| 484 | 20241219 | 110900 | 11948946650 | 45600 | 45500 | 45650 | 45500 | 1122 |
| 485 | 20241219 | 110800 | 11897861800 | 45450 | 45400 | 45500 | 45350 | 3603 |
| 486 | 20241219 | 110700 | 11734291750 | 45350 | 45400 | 45400 | 45300 | 3201 |
| 487 | 20241219 | 110600 | 11589120800 | 45350 | 45650 | 45700 | 45300 | 6966 |
| 488 | 20241219 | 110500 | 11272206400 | 45650 | 45850 | 45850 | 45650 | 2849 |
| 489 | 20241219 | 110400 | 11141829700 | 45800 | 45850 | 45900 | 45800 | 827 |
| 490 | 20241219 | 110300 | 11103916050 | 45800 | 45900 | 45950 | 45800 | 2252 |
| 491 | 20241219 | 110200 | 11000581800 | 45900 | 45950 | 46000 | 45900 | 2140 |
| 492 | 20241219 | 110100 | 10902322700 | 45950 | 46000 | 46050 | 45950 | 1155 |
| 493 | 20241219 | 110000 | 10849198950 | 46000 | 46350 | 46350 | 46000 | 1622 |
| 494 | 20241219 | 105900 | 10774427100 | 46300 | 46400 | 46400 | 46250 | 688 |
| 495 | 20241219 | 105800 | 10742558750 | 46400 | 46600 | 46600 | 46400 | 670 |
| 496 | 20241219 | 105700 | 10711410000 | 46600 | 46600 | 46650 | 46500 | 789 |
| 497 | 20241219 | 105600 | 10674688150 | 46600 | 46600 | 46600 | 46500 | 746 |
| 498 | 20241219 | 105500 | 10639961400 | 46550 | 46450 | 46600 | 46450 | 1287 |
| 499 | 20241219 | 105400 | 10580071400 | 46450 | 46200 | 46450 | 46200 | 863 |
| 500 | 20241219 | 105300 | 10540104700 | 46250 | 46100 | 46250 | 46000 | 1282 |
| 501 | 20241219 | 105200 | 10480933000 | 46100 | 45900 | 46150 | 45900 | 2111 |
| 502 | 20241219 | 105100 | 10383946450 | 45900 | 46150 | 46150 | 45900 | 3448 |
| 503 | 20241219 | 105000 | 10225418050 | 46100 | 46150 | 46200 | 46000 | 5848 |
| 504 | 20241219 | 104900 | 9955914350 | 46200 | 46200 | 46200 | 46150 | 1394 |
| 505 | 20241219 | 104800 | 9891534950 | 46200 | 46400 | 46450 | 46150 | 4584 |
| 506 | 20241219 | 104700 | 9679352750 | 46450 | 46650 | 46700 | 46400 | 7192 |
| 507 | 20241219 | 104600 | 9344542750 | 46700 | 46700 | 46700 | 46650 | 300 |
| 508 | 20241219 | 104500 | 9330537200 | 46700 | 46600 | 46700 | 46600 | 515 |
| 509 | 20241219 | 104400 | 9306509150 | 46600 | 46600 | 46650 | 46600 | 1001 |
| 510 | 20241219 | 104300 | 9259842000 | 46600 | 46650 | 46700 | 46600 | 594 |
| 511 | 20241219 | 104200 | 9232134100 | 46650 | 46800 | 46800 | 46650 | 2270 |
| 512 | 20241219 | 104100 | 9126091500 | 46800 | 46800 | 46850 | 46800 | 521 |
| 513 | 20241219 | 104000 | 9101704850 | 46850 | 46800 | 46850 | 46750 | 119 |
| 514 | 20241219 | 103900 | 9096139200 | 46850 | 46850 | 46850 | 46750 | 442 |
| 515 | 20241219 | 103800 | 9075458550 | 46850 | 46700 | 46850 | 46700 | 187 |
| 516 | 20241219 | 103700 | 9066716150 | 46750 | 46700 | 46750 | 46650 | 102 |
| 517 | 20241219 | 103600 | 9061952100 | 46650 | 46800 | 46900 | 46650 | 1043 |
| 518 | 20241219 | 103500 | 9013204350 | 46900 | 46900 | 46950 | 46850 | 427 |
| 519 | 20241219 | 103400 | 8993179150 | 46850 | 46750 | 46850 | 46750 | 282 |
| 520 | 20241219 | 103300 | 8979979750 | 46750 | 46700 | 46800 | 46700 | 444 |
| 521 | 20241219 | 103200 | 8959242650 | 46700 | 46750 | 46800 | 46700 | 758 |
| 522 | 20241219 | 103100 | 8923821000 | 46750 | 46750 | 46750 | 46700 | 103 |
| 523 | 20241219 | 103000 | 8919009600 | 46750 | 46850 | 46850 | 46750 | 1685 |
| 524 | 20241219 | 102900 | 8840170350 | 46900 | 46900 | 46900 | 46900 | 13 |
| 525 | 20241219 | 102800 | 8839560650 | 46900 | 46850 | 46900 | 46850 | 259 |
| 526 | 20241219 | 102700 | 8827419950 | 46900 | 46700 | 46900 | 46700 | 408 |
| 527 | 20241219 | 102600 | 8808331550 | 46750 | 46650 | 46750 | 46600 | 1049 |
| 528 | 20241219 | 102500 | 8759380850 | 46650 | 46800 | 46800 | 46650 | 1940 |
| 529 | 20241219 | 102400 | 8668797850 | 46800 | 46850 | 46900 | 46750 | 1137 |
| 530 | 20241219 | 102300 | 8615595700 | 46900 | 46900 | 47000 | 46850 | 490 |
| 531 | 20241219 | 102200 | 8592604150 | 46950 | 46900 | 46950 | 46850 | 212 |
| 532 | 20241219 | 102100 | 8582668050 | 46950 | 46900 | 46950 | 46800 | 277 |
| 533 | 20241219 | 102000 | 8569686050 | 46850 | 46900 | 46950 | 46850 | 454 |
| 534 | 20241219 | 101900 | 8548397850 | 46850 | 46850 | 46850 | 46800 | 404 |
| 535 | 20241219 | 101800 | 8529479550 | 46800 | 46800 | 46800 | 46750 | 204 |
| 536 | 20241219 | 101700 | 8519932900 | 46750 | 46750 | 46850 | 46750 | 443 |
| 537 | 20241219 | 101600 | 8499193450 | 46800 | 46750 | 46800 | 46700 | 775 |
| 538 | 20241219 | 101500 | 8462970650 | 46750 | 46700 | 46800 | 46700 | 352 |
| 539 | 20241219 | 101400 | 8446524950 | 46700 | 46750 | 46800 | 46700 | 1727 |
| 540 | 20241219 | 101300 | 8365837600 | 46750 | 46750 | 46800 | 46750 | 239 |
| 541 | 20241219 | 101200 | 8354654450 | 46800 | 46900 | 46900 | 46700 | 2935 |
| 542 | 20241219 | 101100 | 8217363700 | 46850 | 47050 | 47050 | 46850 | 1209 |
| 543 | 20241219 | 101000 | 8160628550 | 47000 | 46950 | 47050 | 46850 | 1705 |
| 544 | 20241219 | 100900 | 8080537650 | 46900 | 46900 | 46900 | 46800 | 908 |
| 545 | 20241219 | 100800 | 8038024950 | 46900 | 46900 | 46950 | 46850 | 1076 |
| 546 | 20241219 | 100700 | 7987573500 | 46900 | 46900 | 47000 | 46850 | 688 |
| 547 | 20241219 | 100600 | 7955306200 | 46900 | 46850 | 46900 | 46800 | 2487 |
| 548 | 20241219 | 100500 | 7838863600 | 46850 | 46900 | 46900 | 46850 | 1455 |
| 549 | 20241219 | 100400 | 7770694450 | 46850 | 46950 | 46950 | 46850 | 1900 |
| 550 | 20241219 | 100300 | 7681617600 | 46950 | 47000 | 47000 | 46900 | 1035 |
| 551 | 20241219 | 100200 | 7633035200 | 46950 | 47100 | 47100 | 46900 | 3572 |
| 552 | 20241219 | 100100 | 7465207300 | 47100 | 47100 | 47150 | 47000 | 1072 |
| 553 | 20241219 | 100000 | 7414761900 | 47100 | 47150 | 47150 | 47050 | 1131 |
| 554 | 20241219 | 095900 | 7361496150 | 47150 | 47200 | 47250 | 47100 | 2304 |
| 555 | 20241219 | 095800 | 7252935600 | 47250 | 47100 | 47300 | 47100 | 817 |
| 556 | 20241219 | 095700 | 7214411050 | 47150 | 47100 | 47200 | 47000 | 5288 |
| 557 | 20241219 | 095600 | 6965611600 | 47100 | 47500 | 47500 | 47100 | 3293 |
| 558 | 20241219 | 095500 | 6810129650 | 47500 | 47250 | 47550 | 47250 | 3347 |
| 559 | 20241219 | 095400 | 6651631350 | 47300 | 47250 | 47300 | 47200 | 1778 |
| 560 | 20241219 | 095300 | 6567651200 | 47250 | 47200 | 47250 | 47100 | 2774 |
| 561 | 20241219 | 095200 | 6436883250 | 47150 | 47200 | 47250 | 47150 | 1970 |
| 562 | 20241219 | 095100 | 6343935500 | 47200 | 47550 | 47550 | 47200 | 5783 |
| 563 | 20241219 | 095000 | 6070213900 | 47550 | 47550 | 47600 | 47500 | 652 |
| 564 | 20241219 | 094900 | 6039219650 | 47550 | 47500 | 47550 | 47500 | 668 |
| 565 | 20241219 | 094800 | 6007477800 | 47550 | 47750 | 47800 | 47450 | 1763 |
| 566 | 20241219 | 094700 | 5923590950 | 47700 | 47900 | 47950 | 47650 | 2148 |
| 567 | 20241219 | 094600 | 5820997550 | 47900 | 47850 | 47950 | 47800 | 601 |
| 568 | 20241219 | 094500 | 5792237100 | 47850 | 48050 | 48050 | 47850 | 2538 |
| 569 | 20241219 | 094400 | 5670515350 | 48050 | 48050 | 48150 | 48000 | 876 |
| 570 | 20241219 | 094300 | 5628388400 | 48050 | 48150 | 48200 | 48050 | 493 |
| 571 | 20241219 | 094200 | 5604686000 | 48100 | 48000 | 48200 | 48000 | 324 |
| 572 | 20241219 | 094100 | 5589096050 | 48000 | 47950 | 48100 | 47850 | 310 |
| 573 | 20241219 | 094000 | 5574229950 | 48000 | 48100 | 48100 | 47850 | 740 |
| 574 | 20241219 | 093900 | 5538747600 | 48050 | 48050 | 48200 | 48000 | 629 |
| 575 | 20241219 | 093800 | 5508505850 | 48050 | 48100 | 48300 | 48000 | 1761 |
| 576 | 20241219 | 093700 | 5423676400 | 48100 | 47600 | 48150 | 47550 | 1354 |
| 577 | 20241219 | 093600 | 5358785800 | 47800 | 47450 | 47800 | 47400 | 1681 |
| 578 | 20241219 | 093500 | 5278938900 | 47400 | 47600 | 47600 | 47400 | 4875 |
| 579 | 20241219 | 093400 | 5047392850 | 47600 | 47600 | 47650 | 47600 | 1632 |
| 580 | 20241219 | 093300 | 4969696400 | 47650 | 47600 | 47650 | 47600 | 1772 |
| 581 | 20241219 | 093200 | 4885327200 | 47600 | 47700 | 47750 | 47600 | 1787 |
| 582 | 20241219 | 093100 | 4800166900 | 47750 | 47700 | 47750 | 47650 | 743 |
| 583 | 20241219 | 093000 | 4764741200 | 47700 | 47750 | 47750 | 47650 | 321 |
| 584 | 20241219 | 092900 | 4749426600 | 47750 | 47600 | 47750 | 47600 | 1200 |
| 585 | 20241219 | 092800 | 4692268700 | 47600 | 47650 | 47650 | 47550 | 1518 |
| 586 | 20241219 | 092700 | 4620006350 | 47600 | 47750 | 47850 | 47600 | 2329 |
| 587 | 20241219 | 092600 | 4508885950 | 47650 | 47850 | 47850 | 47600 | 2710 |
| 588 | 20241219 | 092500 | 4379607450 | 47800 | 47750 | 47800 | 47700 | 893 |
| 589 | 20241219 | 092400 | 4336985150 | 47750 | 47750 | 47800 | 47650 | 2168 |
| 590 | 20241219 | 092300 | 4233471400 | 47750 | 47800 | 47800 | 47700 | 974 |
| 591 | 20241219 | 092200 | 4186958700 | 47800 | 47750 | 47850 | 47700 | 1317 |
| 592 | 20241219 | 092100 | 4124061500 | 47750 | 47850 | 47900 | 47700 | 2928 |
| 593 | 20241219 | 092000 | 3984186500 | 47900 | 48000 | 48050 | 47800 | 1786 |
| 594 | 20241219 | 091900 | 3898635250 | 48000 | 48300 | 48400 | 47900 | 7278 |
| 595 | 20241219 | 091800 | 3548642750 | 48250 | 48450 | 48450 | 48200 | 3038 |
| 596 | 20241219 | 091700 | 3401891150 | 48450 | 48600 | 48750 | 48400 | 1159 |
| 597 | 20241219 | 091600 | 3345591300 | 48750 | 48450 | 48750 | 48300 | 2596 |
| 598 | 20241219 | 091500 | 3219935100 | 48500 | 48550 | 48600 | 48400 | 2093 |
| 599 | 20241219 | 091400 | 3118411950 | 48550 | 48650 | 48650 | 48500 | 1227 |
| 600 | 20241219 | 091300 | 3058798550 | 48650 | 48600 | 48750 | 48550 | 1581 |
| 601 | 20241219 | 091200 | 2981922500 | 48600 | 48550 | 48600 | 48400 | 565 |
| 602 | 20241219 | 091100 | 2954501600 | 48350 | 48400 | 48550 | 48300 | 2876 |
| 603 | 20241219 | 091000 | 2815261250 | 48400 | 48450 | 48500 | 48350 | 1334 |
| 604 | 20241219 | 090900 | 2750636550 | 48450 | 48500 | 48500 | 48200 | 3377 |
| 605 | 20241219 | 090800 | 2587495550 | 48500 | 48500 | 48500 | 48250 | 650 |
| 606 | 20241219 | 090700 | 2556073750 | 48250 | 48450 | 48550 | 48200 | 4373 |
| 607 | 20241219 | 090600 | 2344665050 | 48450 | 48500 | 48700 | 48450 | 4294 |
| 608 | 20241219 | 090500 | 2136109250 | 48650 | 48650 | 48850 | 48450 | 4792 |
| 609 | 20241219 | 090400 | 1902926100 | 48650 | 48800 | 48850 | 48200 | 4484 |
| 610 | 20241219 | 090300 | 1685473900 | 48700 | 48500 | 49050 | 48250 | 4377 |
| 611 | 20241219 | 090200 | 1472013500 | 48400 | 49350 | 49400 | 48050 | 8523 |
| 612 | 20241219 | 090100 | 1054755500 | 49300 | 47350 | 49400 | 47350 | 13262 |
| 613 | 20241219 | 090000 | 406721950 | 47650 | 47550 | 47700 | 47150 | 8564 |