30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 183300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 3 | 20241210 | 183200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20241210 | 183100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20241210 | 183000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20241210 | 182900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20241210 | 182800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20241210 | 182700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20241210 | 182600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20241210 | 182500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20241210 | 182400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20241210 | 182300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20241210 | 182200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20241210 | 182100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20241210 | 182000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20241210 | 181900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20241210 | 181800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20241210 | 181700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20241210 | 181600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20241210 | 181500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20241210 | 181400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20241210 | 181300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20241210 | 181200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20241210 | 181100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20241210 | 181000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20241210 | 180900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20241210 | 180800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20241210 | 180700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20241210 | 180600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20241210 | 180500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20241210 | 180400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20241210 | 180300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 33 | 20241210 | 180200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20241210 | 180100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20241210 | 180000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20241210 | 175900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20241210 | 175800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20241210 | 175700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20241210 | 175600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20241210 | 175500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20241210 | 175400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20241210 | 175300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20241210 | 175200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20241210 | 175100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20241210 | 175000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20241210 | 174900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20241210 | 174800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20241210 | 174700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20241210 | 174600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20241210 | 174500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20241210 | 174400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20241210 | 174300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20241210 | 174200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20241210 | 174100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20241210 | 174000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20241210 | 173900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20241210 | 173800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20241210 | 173700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20241210 | 173600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20241210 | 173500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20241210 | 173400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20241210 | 173300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 63 | 20241210 | 173200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20241210 | 173100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20241210 | 173000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20241210 | 172900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20241210 | 172800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20241210 | 172700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20241210 | 172600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20241210 | 172500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20241210 | 172400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20241210 | 172300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20241210 | 172200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20241210 | 172100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20241210 | 172000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20241210 | 171900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20241210 | 171800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20241210 | 171700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20241210 | 171600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20241210 | 171500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20241210 | 171400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20241210 | 171300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20241210 | 171200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20241210 | 171100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20241210 | 171000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20241210 | 170900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20241210 | 170800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20241210 | 170700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20241210 | 170600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20241210 | 170500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20241210 | 170400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20241210 | 170300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 93 | 20241210 | 170200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20241210 | 170100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20241210 | 170000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20241210 | 165900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20241210 | 165800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20241210 | 165700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20241210 | 165600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20241210 | 165500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20241210 | 165400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20241210 | 165300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20241210 | 165200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20241210 | 165100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20241210 | 165000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20241210 | 164900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20241210 | 164800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20241210 | 164700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20241210 | 164600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20241210 | 164500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20241210 | 164400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20241210 | 164300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20241210 | 164200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20241210 | 164100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20241210 | 164000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20241210 | 163900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20241210 | 163800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20241210 | 163700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20241210 | 163600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20241210 | 163500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20241210 | 163400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20241210 | 163300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 123 | 20241210 | 163200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20241210 | 163100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20241210 | 163000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20241210 | 162900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20241210 | 162800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20241210 | 162700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20241210 | 162600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20241210 | 162500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20241210 | 162400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20241210 | 162300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20241210 | 162200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20241210 | 162100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20241210 | 162000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20241210 | 161900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20241210 | 161800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20241210 | 161700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20241210 | 161600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20241210 | 161500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20241210 | 161400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20241210 | 161300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20241210 | 161200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20241210 | 161100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20241210 | 161000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20241210 | 160900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20241210 | 160800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20241210 | 160700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20241210 | 160600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20241210 | 160500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20241210 | 160400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20241210 | 160300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 153 | 20241210 | 160200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20241210 | 160100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20241210 | 160000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20241210 | 155900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20241210 | 155800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20241210 | 155700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20241210 | 155600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20241210 | 155500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20241210 | 155400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20241210 | 155300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20241210 | 155200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20241210 | 155100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20241210 | 155000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20241210 | 154900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20241210 | 154800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20241210 | 154700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20241210 | 154600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20241210 | 154500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20241210 | 154400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20241210 | 154300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20241210 | 154200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20241210 | 154100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20241210 | 154000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20241210 | 153900 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20241210 | 153800 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20241210 | 153700 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20241210 | 153600 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20241210 | 153500 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20241210 | 153400 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20241210 | 153300 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 183 | 20241210 | 153200 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20241210 | 153100 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20241210 | 153000 | 2357035300 | 22950 | 22950 | 22950 | 22950 | 2173 |
| 186 | 20241210 | 152900 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20241210 | 152800 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20241210 | 152700 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20241210 | 152600 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20241210 | 152500 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20241210 | 152400 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20241210 | 152300 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20241210 | 152200 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20241210 | 152100 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20241210 | 152000 | 2307164950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20241210 | 151900 | 2307164950 | 22950 | 22950 | 23000 | 22950 | 411 |
| 197 | 20241210 | 151800 | 2297723300 | 22950 | 22950 | 23000 | 22950 | 118 |
| 198 | 20241210 | 151700 | 2295015100 | 22950 | 22950 | 22950 | 22950 | 452 |
| 199 | 20241210 | 151600 | 2284641700 | 22950 | 22900 | 23000 | 22900 | 77 |
| 200 | 20241210 | 151500 | 2282876750 | 22950 | 22900 | 22950 | 22900 | 107 |
| 201 | 20241210 | 151400 | 2280423600 | 22850 | 22850 | 22850 | 22850 | 150 |
| 202 | 20241210 | 151300 | 2276996100 | 22900 | 22950 | 22950 | 22900 | 1124 |
| 203 | 20241210 | 151200 | 2251228700 | 22950 | 23000 | 23000 | 22950 | 46 |
| 204 | 20241210 | 151100 | 2250170850 | 23000 | 23000 | 23000 | 23000 | 48 |
| 205 | 20241210 | 151000 | 2249066850 | 23000 | 23000 | 23000 | 23000 | 38 |
| 206 | 20241210 | 150900 | 2248192850 | 22950 | 22950 | 22950 | 22950 | 81 |
| 207 | 20241210 | 150800 | 2246333900 | 23000 | 23000 | 23000 | 23000 | 45 |
| 208 | 20241210 | 150700 | 2245298900 | 22950 | 23000 | 23000 | 22950 | 9 |
| 209 | 20241210 | 150600 | 2245092300 | 22950 | 22950 | 23000 | 22950 | 47 |
| 210 | 20241210 | 150500 | 2244011400 | 23000 | 23000 | 23000 | 23000 | 77 |
| 211 | 20241210 | 150400 | 2242240400 | 22950 | 23000 | 23000 | 22950 | 405 |
| 212 | 20241210 | 150300 | 2232925550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20241210 | 150200 | 2232925550 | 23000 | 22950 | 23000 | 22950 | 55 |
| 214 | 20241210 | 150100 | 2231661350 | 22950 | 22950 | 22950 | 22950 | 1 |
| 215 | 20241210 | 150000 | 2231638400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20241210 | 145900 | 2231638400 | 23000 | 23000 | 23000 | 23000 | 1 |
| 217 | 20241210 | 145800 | 2231615400 | 23000 | 23000 | 23000 | 23000 | 46 |
| 218 | 20241210 | 145700 | 2230557400 | 23000 | 23000 | 23000 | 23000 | 426 |
| 219 | 20241210 | 145600 | 2220759400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20241210 | 145500 | 2220759400 | 23000 | 22900 | 23000 | 22900 | 5 |
| 221 | 20241210 | 145400 | 2220644700 | 22950 | 22950 | 22950 | 22950 | 33 |
| 222 | 20241210 | 145300 | 2219887350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20241210 | 145200 | 2219887350 | 22950 | 22950 | 23000 | 22950 | 139 |
| 224 | 20241210 | 145100 | 2216697100 | 23000 | 23000 | 23000 | 23000 | 409 |
| 225 | 20241210 | 145000 | 2207290100 | 23000 | 23050 | 23050 | 23000 | 77 |
| 226 | 20241210 | 144900 | 2205515300 | 23050 | 23100 | 23100 | 23050 | 247 |
| 227 | 20241210 | 144800 | 2199818550 | 23100 | 23100 | 23100 | 23100 | 150 |
| 228 | 20241210 | 144700 | 2196353550 | 23100 | 23100 | 23100 | 23100 | 23 |
| 229 | 20241210 | 144600 | 2195822250 | 23150 | 23150 | 23150 | 23150 | 39 |
| 230 | 20241210 | 144500 | 2194919400 | 23100 | 23100 | 23100 | 23100 | 0 |
| 231 | 20241210 | 144400 | 2194919400 | 23100 | 23100 | 23100 | 23100 | 1028 |
| 232 | 20241210 | 144300 | 2171172600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20241210 | 144200 | 2171172600 | 23150 | 23050 | 23150 | 23050 | 5858 |
| 234 | 20241210 | 144100 | 2035844950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20241210 | 144000 | 2035844950 | 23050 | 23100 | 23100 | 23050 | 357 |
| 236 | 20241210 | 143900 | 2027613100 | 23100 | 23050 | 23100 | 23050 | 1144 |
| 237 | 20241210 | 143800 | 2001225250 | 23050 | 22950 | 23050 | 22950 | 466 |
| 238 | 20241210 | 143700 | 1990500600 | 23000 | 22950 | 23000 | 22950 | 25 |
| 239 | 20241210 | 143600 | 1989925900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20241210 | 143500 | 1989925900 | 22950 | 22950 | 22950 | 22950 | 86 |
| 241 | 20241210 | 143400 | 1987952200 | 23000 | 23000 | 23000 | 23000 | 212 |
| 242 | 20241210 | 143300 | 1983076200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20241210 | 143200 | 1983076200 | 23000 | 23000 | 23000 | 23000 | 1 |
| 244 | 20241210 | 143100 | 1983053200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20241210 | 143000 | 1983053200 | 23050 | 22950 | 23050 | 22800 | 4502 |
| 246 | 20241210 | 142900 | 1880175650 | 23000 | 23000 | 23000 | 23000 | 3 |
| 247 | 20241210 | 142800 | 1880106650 | 23000 | 23050 | 23050 | 23000 | 939 |
| 248 | 20241210 | 142700 | 1858482700 | 23000 | 22900 | 23000 | 22900 | 660 |
| 249 | 20241210 | 142600 | 1843302800 | 22950 | 22950 | 22950 | 22900 | 130 |
| 250 | 20241210 | 142500 | 1840319800 | 22950 | 23000 | 23000 | 22950 | 2180 |
| 251 | 20241210 | 142400 | 1790243700 | 23000 | 23050 | 23050 | 23000 | 1348 |
| 252 | 20241210 | 142300 | 1759238900 | 23050 | 23050 | 23050 | 23050 | 18 |
| 253 | 20241210 | 142200 | 1758824000 | 23050 | 23050 | 23050 | 23050 | 18 |
| 254 | 20241210 | 142100 | 1758409100 | 23050 | 23050 | 23050 | 23050 | 19 |
| 255 | 20241210 | 142000 | 1757971150 | 23050 | 23000 | 23050 | 23000 | 76 |
| 256 | 20241210 | 141900 | 1756221850 | 23050 | 23050 | 23050 | 23050 | 1 |
| 257 | 20241210 | 141800 | 1756198800 | 23050 | 23050 | 23050 | 23050 | 21 |
| 258 | 20241210 | 141700 | 1755714750 | 23050 | 23050 | 23050 | 23050 | 21 |
| 259 | 20241210 | 141600 | 1755230700 | 23050 | 23050 | 23050 | 23050 | 40 |
| 260 | 20241210 | 141500 | 1754308700 | 23050 | 23050 | 23050 | 23000 | 540 |
| 261 | 20241210 | 141400 | 1741862550 | 23050 | 23000 | 23050 | 23000 | 32 |
| 262 | 20241210 | 141300 | 1741125350 | 23050 | 23050 | 23050 | 23050 | 25 |
| 263 | 20241210 | 141200 | 1740549100 | 23050 | 23050 | 23050 | 23050 | 25 |
| 264 | 20241210 | 141100 | 1739972850 | 23050 | 23000 | 23050 | 23000 | 28 |
| 265 | 20241210 | 141000 | 1739327950 | 23000 | 23000 | 23000 | 23000 | 1 |
| 266 | 20241210 | 140900 | 1739304950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20241210 | 140800 | 1739304950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20241210 | 140700 | 1739304950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20241210 | 140600 | 1739304950 | 23050 | 23050 | 23050 | 23050 | 55 |
| 270 | 20241210 | 140500 | 1738037200 | 23050 | 23000 | 23050 | 23000 | 1922 |
| 271 | 20241210 | 140400 | 1693759850 | 23000 | 23000 | 23000 | 22950 | 165 |
| 272 | 20241210 | 140300 | 1689964950 | 23000 | 23000 | 23000 | 23000 | 102 |
| 273 | 20241210 | 140200 | 1687618950 | 23000 | 23000 | 23000 | 23000 | 2 |
| 274 | 20241210 | 140100 | 1687572950 | 23000 | 22950 | 23000 | 22950 | 64 |
| 275 | 20241210 | 140000 | 1686101250 | 23000 | 23000 | 23000 | 23000 | 44 |
| 276 | 20241210 | 135900 | 1685089250 | 22950 | 23000 | 23000 | 22950 | 9 |
| 277 | 20241210 | 135800 | 1684882650 | 23000 | 23000 | 23000 | 22950 | 126 |
| 278 | 20241210 | 135700 | 1681990850 | 23000 | 23000 | 23000 | 23000 | 9 |
| 279 | 20241210 | 135600 | 1681783850 | 23000 | 23000 | 23000 | 23000 | 1 |
| 280 | 20241210 | 135500 | 1681760850 | 23000 | 23000 | 23000 | 23000 | 61 |
| 281 | 20241210 | 135400 | 1680357850 | 23000 | 22950 | 23000 | 22950 | 47 |
| 282 | 20241210 | 135300 | 1679276900 | 23000 | 23000 | 23000 | 23000 | 2 |
| 283 | 20241210 | 135200 | 1679230900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20241210 | 135100 | 1679230900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20241210 | 135000 | 1679230900 | 22950 | 22950 | 22950 | 22950 | 3 |
| 286 | 20241210 | 134900 | 1679162050 | 23000 | 23000 | 23000 | 23000 | 91 |
| 287 | 20241210 | 134800 | 1677069050 | 23050 | 23050 | 23050 | 23050 | 5 |
| 288 | 20241210 | 134700 | 1676953800 | 23050 | 23050 | 23050 | 23050 | 7 |
| 289 | 20241210 | 134600 | 1676792450 | 23000 | 23000 | 23000 | 23000 | 14 |
| 290 | 20241210 | 134500 | 1676470450 | 23000 | 23000 | 23000 | 23000 | 100 |
| 291 | 20241210 | 134400 | 1674170450 | 23000 | 23050 | 23050 | 23000 | 81 |
| 292 | 20241210 | 134300 | 1672306400 | 23000 | 23000 | 23000 | 23000 | 26 |
| 293 | 20241210 | 134200 | 1671708400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 294 | 20241210 | 134100 | 1671708400 | 23000 | 23000 | 23000 | 23000 | 36 |
| 295 | 20241210 | 134000 | 1670880400 | 22950 | 23050 | 23050 | 22950 | 90 |
| 296 | 20241210 | 133900 | 1668807100 | 23000 | 23000 | 23000 | 23000 | 1274 |
| 297 | 20241210 | 133800 | 1639505100 | 23050 | 23050 | 23050 | 23050 | 64 |
| 298 | 20241210 | 133700 | 1638029900 | 23050 | 23050 | 23050 | 23050 | 93 |
| 299 | 20241210 | 133600 | 1635886250 | 23050 | 23050 | 23050 | 23050 | 7 |
| 300 | 20241210 | 133500 | 1635724900 | 23100 | 23050 | 23100 | 23000 | 1025 |
| 301 | 20241210 | 133400 | 1612048650 | 23050 | 23050 | 23050 | 23050 | 1272 |
| 302 | 20241210 | 133300 | 1582729050 | 23000 | 23000 | 23050 | 22900 | 31 |
| 303 | 20241210 | 133200 | 1582018400 | 23000 | 22950 | 23000 | 22950 | 3062 |
| 304 | 20241210 | 133100 | 1511593000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 305 | 20241210 | 133000 | 1511593000 | 22950 | 22950 | 22950 | 22950 | 88 |
| 306 | 20241210 | 132900 | 1509573400 | 22950 | 22950 | 22950 | 22900 | 35 |
| 307 | 20241210 | 132800 | 1508771500 | 23000 | 22950 | 23000 | 22950 | 876 |
| 308 | 20241210 | 132700 | 1488624300 | 23000 | 22950 | 23000 | 22950 | 4527 |
| 309 | 20241210 | 132600 | 1384572650 | 22900 | 22800 | 22900 | 22800 | 4018 |
| 310 | 20241210 | 132500 | 1292675050 | 22800 | 22800 | 22800 | 22800 | 42 |
| 311 | 20241210 | 132400 | 1291717450 | 22700 | 22750 | 22750 | 22700 | 465 |
| 312 | 20241210 | 132300 | 1281148350 | 22800 | 22800 | 22800 | 22800 | 3 |
| 313 | 20241210 | 132200 | 1281079950 | 22800 | 22800 | 22800 | 22800 | 0 |
| 314 | 20241210 | 132100 | 1281079950 | 22800 | 22800 | 22800 | 22800 | 1993 |
| 315 | 20241210 | 132000 | 1235639550 | 22850 | 22800 | 22850 | 22800 | 47 |
| 316 | 20241210 | 131900 | 1234565900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 317 | 20241210 | 131800 | 1234565900 | 22800 | 22850 | 22850 | 22800 | 205 |
| 318 | 20241210 | 131700 | 1229891850 | 22800 | 22800 | 22800 | 22800 | 50 |
| 319 | 20241210 | 131600 | 1228751850 | 22800 | 22800 | 22800 | 22800 | 404 |
| 320 | 20241210 | 131500 | 1219540650 | 22800 | 22750 | 22800 | 22750 | 9 |
| 321 | 20241210 | 131400 | 1219335800 | 22800 | 22800 | 22800 | 22800 | 28 |
| 322 | 20241210 | 131300 | 1218697400 | 22800 | 22800 | 22800 | 22800 | 1 |
| 323 | 20241210 | 131200 | 1218674600 | 22800 | 22800 | 22800 | 22800 | 42 |
| 324 | 20241210 | 131100 | 1217717000 | 22800 | 22800 | 22800 | 22800 | 2 |
| 325 | 20241210 | 131000 | 1217671400 | 22800 | 22800 | 22800 | 22800 | 667 |
| 326 | 20241210 | 130900 | 1202463800 | 22800 | 22800 | 22800 | 22800 | 1 |
| 327 | 20241210 | 130800 | 1202441000 | 22750 | 22750 | 22750 | 22750 | 416 |
| 328 | 20241210 | 130700 | 1192977000 | 22750 | 22750 | 22750 | 22750 | 2 |
| 329 | 20241210 | 130600 | 1192931500 | 22750 | 22750 | 22750 | 22750 | 1 |
| 330 | 20241210 | 130500 | 1192908750 | 22700 | 22750 | 22750 | 22700 | 2 |
| 331 | 20241210 | 130400 | 1192863300 | 22750 | 22750 | 22750 | 22750 | 45 |
| 332 | 20241210 | 130300 | 1191839550 | 22700 | 22700 | 22700 | 22700 | 0 |
| 333 | 20241210 | 130200 | 1191839550 | 22700 | 22700 | 22700 | 22700 | 5 |
| 334 | 20241210 | 130100 | 1191726050 | 22700 | 22700 | 22700 | 22700 | 50 |
| 335 | 20241210 | 130000 | 1190591050 | 22750 | 22700 | 22750 | 22700 | 52 |
| 336 | 20241210 | 125900 | 1189408150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 337 | 20241210 | 125800 | 1189408150 | 22750 | 22750 | 22750 | 22750 | 2002 |
| 338 | 20241210 | 125700 | 1143862650 | 22800 | 22800 | 22800 | 22800 | 130 |
| 339 | 20241210 | 125600 | 1140898650 | 22800 | 22750 | 22800 | 22750 | 4 |
| 340 | 20241210 | 125500 | 1140807600 | 22800 | 22750 | 22800 | 22750 | 53 |
| 341 | 20241210 | 125400 | 1139601750 | 22750 | 22800 | 22800 | 22750 | 10 |
| 342 | 20241210 | 125300 | 1139373850 | 22800 | 22800 | 22800 | 22750 | 9 |
| 343 | 20241210 | 125200 | 1139169000 | 22750 | 22750 | 22800 | 22750 | 14 |
| 344 | 20241210 | 125100 | 1138850150 | 22800 | 22750 | 22800 | 22750 | 6 |
| 345 | 20241210 | 125000 | 1138713400 | 22750 | 22700 | 22750 | 22700 | 1810 |
| 346 | 20241210 | 124900 | 1097536400 | 22700 | 22700 | 22700 | 22700 | 2 |
| 347 | 20241210 | 124800 | 1097491000 | 22700 | 22700 | 22700 | 22700 | 7 |
| 348 | 20241210 | 124700 | 1097332100 | 22700 | 22700 | 22750 | 22650 | 34 |
| 349 | 20241210 | 124600 | 1096561250 | 22700 | 22700 | 22700 | 22700 | 107 |
| 350 | 20241210 | 124500 | 1094132350 | 22650 | 22700 | 22700 | 22650 | 4 |
| 351 | 20241210 | 124400 | 1094041650 | 22700 | 22700 | 22700 | 22700 | 88 |
| 352 | 20241210 | 124300 | 1092044050 | 22650 | 22700 | 22700 | 22650 | 16 |
| 353 | 20241210 | 124200 | 1091681050 | 22700 | 22700 | 22700 | 22700 | 2 |
| 354 | 20241210 | 124100 | 1091635650 | 22700 | 22700 | 22700 | 22700 | 114 |
| 355 | 20241210 | 124000 | 1089047850 | 22650 | 22650 | 22650 | 22650 | 2 |
| 356 | 20241210 | 123900 | 1089002550 | 22650 | 22700 | 22700 | 22650 | 56 |
| 357 | 20241210 | 123800 | 1087731550 | 22650 | 22650 | 22650 | 22650 | 2 |
| 358 | 20241210 | 123700 | 1087686250 | 22700 | 22700 | 22700 | 22700 | 0 |
| 359 | 20241210 | 123600 | 1087686250 | 22700 | 22650 | 22700 | 22650 | 403 |
| 360 | 20241210 | 123500 | 1078538200 | 22700 | 22700 | 22700 | 22700 | 10 |
| 361 | 20241210 | 123400 | 1078311200 | 22650 | 22700 | 22700 | 22650 | 46 |
| 362 | 20241210 | 123300 | 1077268750 | 22700 | 22600 | 22700 | 22600 | 97 |
| 363 | 20241210 | 123200 | 1075067050 | 22700 | 22700 | 22700 | 22700 | 1994 |
| 364 | 20241210 | 123100 | 1029803250 | 22600 | 22600 | 22600 | 22600 | 1003 |
| 365 | 20241210 | 123000 | 1007135450 | 22600 | 22700 | 22700 | 22600 | 2042 |
| 366 | 20241210 | 122900 | 960957400 | 22650 | 22650 | 22650 | 22650 | 87 |
| 367 | 20241210 | 122800 | 958986850 | 22650 | 22600 | 22650 | 22600 | 51 |
| 368 | 20241210 | 122700 | 957834200 | 22600 | 22600 | 22600 | 22600 | 2 |
| 369 | 20241210 | 122600 | 957789000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 370 | 20241210 | 122500 | 957789000 | 22600 | 22600 | 22600 | 22600 | 2 |
| 371 | 20241210 | 122400 | 957743800 | 22650 | 22650 | 22650 | 22650 | 75 |
| 372 | 20241210 | 122300 | 956045050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 373 | 20241210 | 122200 | 956045050 | 22600 | 22600 | 22600 | 22600 | 2 |
| 374 | 20241210 | 122100 | 955999850 | 22700 | 22600 | 22700 | 22600 | 131 |
| 375 | 20241210 | 122000 | 953026600 | 22600 | 22650 | 22650 | 22600 | 36 |
| 376 | 20241210 | 121900 | 952212250 | 22650 | 22650 | 22650 | 22650 | 1 |
| 377 | 20241210 | 121800 | 952189600 | 22600 | 22600 | 22600 | 22600 | 2 |
| 378 | 20241210 | 121700 | 952144400 | 22650 | 22650 | 22650 | 22650 | 28 |
| 379 | 20241210 | 121600 | 951510200 | 22600 | 22600 | 22700 | 22600 | 1952 |
| 380 | 20241210 | 121500 | 907225650 | 22600 | 22550 | 22600 | 22550 | 63 |
| 381 | 20241210 | 121400 | 905801950 | 22600 | 22600 | 22600 | 22600 | 153 |
| 382 | 20241210 | 121300 | 902344150 | 22550 | 22550 | 22550 | 22550 | 461 |
| 383 | 20241210 | 121200 | 891948600 | 22550 | 22600 | 22600 | 22550 | 259 |
| 384 | 20241210 | 121100 | 886105200 | 22600 | 22600 | 22600 | 22600 | 360 |
| 385 | 20241210 | 121000 | 877969200 | 22600 | 22600 | 22600 | 22600 | 1 |
| 386 | 20241210 | 120900 | 877946600 | 22600 | 22650 | 22650 | 22600 | 3 |
| 387 | 20241210 | 120800 | 877878750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 388 | 20241210 | 120700 | 877878750 | 22600 | 22600 | 22600 | 22600 | 805 |
| 389 | 20241210 | 120600 | 859685750 | 22600 | 22650 | 22650 | 22600 | 102 |
| 390 | 20241210 | 120500 | 857375550 | 22600 | 22600 | 22600 | 22600 | 0 |
| 391 | 20241210 | 120400 | 857375550 | 22600 | 22650 | 22650 | 22600 | 148 |
| 392 | 20241210 | 120300 | 854023450 | 22650 | 22700 | 22700 | 22650 | 559 |
| 393 | 20241210 | 120200 | 841360450 | 22700 | 22650 | 22700 | 22650 | 100 |
| 394 | 20241210 | 120100 | 839095350 | 22700 | 22650 | 22700 | 22650 | 43 |
| 395 | 20241210 | 120000 | 838119350 | 22650 | 22650 | 22700 | 22650 | 1095 |
| 396 | 20241210 | 115900 | 813312400 | 22650 | 22600 | 22650 | 22600 | 3 |
| 397 | 20241210 | 115800 | 813244500 | 22650 | 22600 | 22650 | 22600 | 370 |
| 398 | 20241210 | 115700 | 804877350 | 22600 | 22550 | 22600 | 22550 | 52 |
| 399 | 20241210 | 115600 | 803702250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 400 | 20241210 | 115500 | 803702250 | 22550 | 22550 | 22550 | 22550 | 2 |
| 401 | 20241210 | 115400 | 803657150 | 22600 | 22600 | 22600 | 22600 | 1 |
| 402 | 20241210 | 115300 | 803634550 | 22550 | 22550 | 22550 | 22550 | 2 |
| 403 | 20241210 | 115200 | 803589450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 404 | 20241210 | 115100 | 803589450 | 22600 | 22650 | 22650 | 22550 | 55 |
| 405 | 20241210 | 115000 | 802346250 | 22650 | 22650 | 22650 | 22650 | 20 |
| 406 | 20241210 | 114900 | 801893250 | 22550 | 22600 | 22650 | 22550 | 34 |
| 407 | 20241210 | 114800 | 801123950 | 22600 | 22600 | 22600 | 22600 | 378 |
| 408 | 20241210 | 114700 | 792581150 | 22650 | 22650 | 22650 | 22650 | 20 |
| 409 | 20241210 | 114600 | 792128150 | 22600 | 22600 | 22600 | 22600 | 2 |
| 410 | 20241210 | 114500 | 792082950 | 22650 | 22650 | 22650 | 22650 | 21 |
| 411 | 20241210 | 114400 | 791607300 | 22600 | 22600 | 22650 | 22600 | 53 |
| 412 | 20241210 | 114300 | 790407000 | 22600 | 22600 | 22650 | 22600 | 12 |
| 413 | 20241210 | 114200 | 790135650 | 22600 | 22600 | 22600 | 22600 | 2 |
| 414 | 20241210 | 114100 | 790090450 | 22650 | 22650 | 22650 | 22650 | 12 |
| 415 | 20241210 | 114000 | 789818650 | 22550 | 22500 | 22600 | 22500 | 837 |
| 416 | 20241210 | 113900 | 770903800 | 22550 | 22500 | 22550 | 22500 | 105 |
| 417 | 20241210 | 113800 | 768536150 | 22550 | 22550 | 22550 | 22550 | 1 |
| 418 | 20241210 | 113700 | 768513600 | 22500 | 22450 | 22500 | 22450 | 30 |
| 419 | 20241210 | 113600 | 767838650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 420 | 20241210 | 113500 | 767838650 | 22450 | 22500 | 22500 | 22450 | 34 |
| 421 | 20241210 | 113400 | 767073750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 422 | 20241210 | 113300 | 767073750 | 22450 | 22450 | 22450 | 22450 | 2 |
| 423 | 20241210 | 113200 | 767028850 | 22450 | 22450 | 22450 | 22450 | 2 |
| 424 | 20241210 | 113100 | 766983950 | 22550 | 22550 | 22550 | 22550 | 26 |
| 425 | 20241210 | 113000 | 766397650 | 22450 | 22500 | 22500 | 22450 | 884 |
| 426 | 20241210 | 112900 | 746545500 | 22500 | 22500 | 22500 | 22500 | 72 |
| 427 | 20241210 | 112800 | 744925500 | 22500 | 22550 | 22550 | 22500 | 134 |
| 428 | 20241210 | 112700 | 741910350 | 22550 | 22550 | 22550 | 22550 | 97 |
| 429 | 20241210 | 112600 | 739723000 | 22550 | 22500 | 22550 | 22500 | 677 |
| 430 | 20241210 | 112500 | 724466750 | 22500 | 22550 | 22550 | 22500 | 29 |
| 431 | 20241210 | 112400 | 723812950 | 22500 | 22500 | 22550 | 22500 | 82 |
| 432 | 20241210 | 112300 | 721964100 | 22500 | 22500 | 22500 | 22500 | 13 |
| 433 | 20241210 | 112200 | 721671600 | 22500 | 22500 | 22500 | 22500 | 1 |
| 434 | 20241210 | 112100 | 721649100 | 22500 | 22550 | 22550 | 22500 | 255 |
| 435 | 20241210 | 112000 | 715902450 | 22550 | 22550 | 22550 | 22550 | 1 |
| 436 | 20241210 | 111900 | 715879900 | 22500 | 22500 | 22500 | 22500 | 2 |
| 437 | 20241210 | 111800 | 715834900 | 22500 | 22500 | 22500 | 22500 | 10 |
| 438 | 20241210 | 111700 | 715609900 | 22550 | 22500 | 22550 | 22500 | 510 |
| 439 | 20241210 | 111600 | 704125000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 440 | 20241210 | 111500 | 704125000 | 22500 | 22500 | 22500 | 22500 | 2 |
| 441 | 20241210 | 111400 | 704080000 | 22500 | 22500 | 22500 | 22500 | 2 |
| 442 | 20241210 | 111300 | 704035000 | 22500 | 22500 | 22500 | 22500 | 100 |
| 443 | 20241210 | 111200 | 701785000 | 22500 | 22500 | 22500 | 22500 | 2 |
| 444 | 20241210 | 111100 | 701740000 | 22500 | 22550 | 22550 | 22500 | 17 |
| 445 | 20241210 | 111000 | 701356850 | 22500 | 22500 | 22550 | 22500 | 205 |
| 446 | 20241210 | 110900 | 696734350 | 22500 | 22500 | 22500 | 22500 | 1259 |
| 447 | 20241210 | 110800 | 668406850 | 22450 | 22500 | 22500 | 22450 | 58 |
| 448 | 20241210 | 110700 | 667102400 | 22450 | 22450 | 22450 | 22450 | 50 |
| 449 | 20241210 | 110600 | 665979900 | 22450 | 22450 | 22450 | 22450 | 6 |
| 450 | 20241210 | 110500 | 665845200 | 22450 | 22400 | 22450 | 22400 | 3 |
| 451 | 20241210 | 110400 | 665777950 | 22450 | 22450 | 22450 | 22450 | 200 |
| 452 | 20241210 | 110300 | 661287950 | 22450 | 22400 | 22450 | 22400 | 1652 |
| 453 | 20241210 | 110200 | 624220650 | 22400 | 22400 | 22450 | 22400 | 121 |
| 454 | 20241210 | 110100 | 621509750 | 22400 | 22450 | 22450 | 22400 | 89 |
| 455 | 20241210 | 110000 | 619514300 | 22400 | 22400 | 22400 | 22400 | 16 |
| 456 | 20241210 | 105900 | 619155900 | 22400 | 22450 | 22450 | 22400 | 66 |
| 457 | 20241210 | 105800 | 617674300 | 22450 | 22450 | 22450 | 22450 | 27 |
| 458 | 20241210 | 105700 | 617068150 | 22450 | 22450 | 22450 | 22450 | 0 |
| 459 | 20241210 | 105600 | 617068150 | 22450 | 22450 | 22450 | 22400 | 53 |
| 460 | 20241210 | 105500 | 615878350 | 22400 | 22450 | 22450 | 22400 | 2 |
| 461 | 20241210 | 105400 | 615833500 | 22450 | 22450 | 22450 | 22450 | 1 |
| 462 | 20241210 | 105300 | 615811050 | 22450 | 22450 | 22450 | 22450 | 10 |
| 463 | 20241210 | 105200 | 615586550 | 22400 | 22400 | 22400 | 22400 | 4 |
| 464 | 20241210 | 105100 | 615496950 | 22400 | 22400 | 22400 | 22400 | 102 |
| 465 | 20241210 | 105000 | 613212150 | 22400 | 22400 | 22400 | 22400 | 124 |
| 466 | 20241210 | 104900 | 610434550 | 22350 | 22400 | 22400 | 22350 | 101 |
| 467 | 20241210 | 104800 | 608172200 | 22400 | 22350 | 22400 | 22350 | 25 |
| 468 | 20241210 | 104700 | 607612450 | 22350 | 22350 | 22350 | 22350 | 110 |
| 469 | 20241210 | 104600 | 605153950 | 22400 | 22350 | 22400 | 22350 | 12 |
| 470 | 20241210 | 104500 | 604885250 | 22300 | 22300 | 22300 | 22300 | 3 |
| 471 | 20241210 | 104400 | 604818350 | 22400 | 22300 | 22400 | 22300 | 8 |
| 472 | 20241210 | 104300 | 604639650 | 22350 | 22350 | 22350 | 22350 | 204 |
| 473 | 20241210 | 104200 | 600080250 | 22350 | 22350 | 22350 | 22350 | 1 |
| 474 | 20241210 | 104100 | 600057900 | 22350 | 22350 | 22350 | 22350 | 21 |
| 475 | 20241210 | 104000 | 599588550 | 22350 | 22350 | 22350 | 22350 | 7 |
| 476 | 20241210 | 103900 | 599432100 | 22300 | 22300 | 22300 | 22300 | 50 |
| 477 | 20241210 | 103800 | 598317100 | 22300 | 22350 | 22350 | 22300 | 552 |
| 478 | 20241210 | 103700 | 585980000 | 22350 | 22350 | 22350 | 22350 | 283 |
| 479 | 20241210 | 103600 | 579654950 | 22350 | 22350 | 22350 | 22350 | 2 |
| 480 | 20241210 | 103500 | 579610250 | 22350 | 22350 | 22350 | 22350 | 203 |
| 481 | 20241210 | 103400 | 575073200 | 22350 | 22400 | 22400 | 22350 | 3 |
| 482 | 20241210 | 103300 | 575006100 | 22450 | 22400 | 22450 | 22400 | 196 |
| 483 | 20241210 | 103200 | 570610700 | 22400 | 22350 | 22400 | 22350 | 129 |
| 484 | 20241210 | 103100 | 567722100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 485 | 20241210 | 103000 | 567722100 | 22350 | 22350 | 22350 | 22350 | 7 |
| 486 | 20241210 | 102900 | 567565650 | 22400 | 22350 | 22450 | 22300 | 134 |
| 487 | 20241210 | 102800 | 564569250 | 22450 | 22400 | 22450 | 22350 | 2493 |
| 488 | 20241210 | 102700 | 508723550 | 22400 | 22300 | 22400 | 22300 | 986 |
| 489 | 20241210 | 102600 | 486683050 | 22300 | 22300 | 22350 | 22300 | 399 |
| 490 | 20241210 | 102500 | 477783500 | 22300 | 22250 | 22300 | 22250 | 4 |
| 491 | 20241210 | 102400 | 477694400 | 22250 | 22250 | 22250 | 22250 | 2 |
| 492 | 20241210 | 102300 | 477649900 | 22300 | 22250 | 22300 | 22250 | 12 |
| 493 | 20241210 | 102200 | 477382800 | 22200 | 22300 | 22300 | 22200 | 6 |
| 494 | 20241210 | 102100 | 477249200 | 22250 | 22250 | 22300 | 22250 | 166 |
| 495 | 20241210 | 102000 | 473555450 | 22250 | 22300 | 22300 | 22250 | 674 |
| 496 | 20241210 | 101900 | 458525350 | 22300 | 22250 | 22300 | 22250 | 98 |
| 497 | 20241210 | 101800 | 456341550 | 22250 | 22300 | 22300 | 22250 | 237 |
| 498 | 20241210 | 101700 | 451067800 | 22250 | 22250 | 22250 | 22250 | 121 |
| 499 | 20241210 | 101600 | 448375550 | 22250 | 22300 | 22300 | 22250 | 172 |
| 500 | 20241210 | 101500 | 444547500 | 22300 | 22250 | 22300 | 22250 | 30 |
| 501 | 20241210 | 101400 | 443878600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 502 | 20241210 | 101300 | 443878600 | 22250 | 22250 | 22250 | 22250 | 210 |
| 503 | 20241210 | 101200 | 439206100 | 22250 | 22250 | 22250 | 22250 | 61 |
| 504 | 20241210 | 101100 | 437848850 | 22200 | 22200 | 22200 | 22200 | 21 |
| 505 | 20241210 | 101000 | 437382650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 506 | 20241210 | 100900 | 437382650 | 22200 | 22250 | 22250 | 22200 | 56 |
| 507 | 20241210 | 100800 | 436137350 | 22250 | 22300 | 22300 | 22250 | 15 |
| 508 | 20241210 | 100700 | 435802900 | 22250 | 22150 | 22250 | 22150 | 5 |
| 509 | 20241210 | 100600 | 435691850 | 22350 | 22250 | 22350 | 22250 | 303 |
| 510 | 20241210 | 100500 | 428941100 | 22150 | 22250 | 22250 | 22150 | 347 |
| 511 | 20241210 | 100400 | 421248350 | 22200 | 22200 | 22200 | 22200 | 401 |
| 512 | 20241210 | 100300 | 412346150 | 22150 | 22150 | 22150 | 22150 | 2 |
| 513 | 20241210 | 100200 | 412301850 | 22150 | 22200 | 22200 | 22150 | 606 |
| 514 | 20241210 | 100100 | 398861250 | 22150 | 22200 | 22200 | 22150 | 402 |
| 515 | 20241210 | 100000 | 389955300 | 22250 | 22250 | 22250 | 22250 | 6 |
| 516 | 20241210 | 095900 | 389821800 | 22250 | 22250 | 22250 | 22200 | 323 |
| 517 | 20241210 | 095800 | 382635400 | 22250 | 22200 | 22250 | 22200 | 227 |
| 518 | 20241210 | 095700 | 377587400 | 22200 | 22150 | 22200 | 22150 | 70 |
| 519 | 20241210 | 095600 | 376033500 | 22200 | 22200 | 22200 | 22200 | 25 |
| 520 | 20241210 | 095500 | 375478500 | 22200 | 22200 | 22200 | 22150 | 115 |
| 521 | 20241210 | 095400 | 372925550 | 22200 | 22200 | 22200 | 22200 | 7 |
| 522 | 20241210 | 095300 | 372770150 | 22100 | 22200 | 22200 | 22100 | 360 |
| 523 | 20241210 | 095200 | 364788350 | 22200 | 22200 | 22200 | 22200 | 14 |
| 524 | 20241210 | 095100 | 364477550 | 22200 | 22200 | 22200 | 22100 | 16 |
| 525 | 20241210 | 095000 | 364122550 | 22200 | 22200 | 22250 | 22200 | 157 |
| 526 | 20241210 | 094900 | 360636450 | 22100 | 22250 | 22250 | 22100 | 315 |
| 527 | 20241210 | 094800 | 353658300 | 22250 | 22200 | 22250 | 22200 | 175 |
| 528 | 20241210 | 094700 | 349772100 | 22250 | 22250 | 22250 | 22150 | 79 |
| 529 | 20241210 | 094600 | 348015200 | 22200 | 22150 | 22250 | 22150 | 393 |
| 530 | 20241210 | 094500 | 339295250 | 22200 | 22200 | 22200 | 22150 | 17 |
| 531 | 20241210 | 094400 | 338918000 | 22250 | 22250 | 22250 | 22200 | 457 |
| 532 | 20241210 | 094300 | 328750250 | 22250 | 22200 | 22250 | 22200 | 680 |
| 533 | 20241210 | 094200 | 313653450 | 22200 | 22200 | 22200 | 22150 | 705 |
| 534 | 20241210 | 094100 | 298002500 | 22100 | 22200 | 22200 | 22100 | 524 |
| 535 | 20241210 | 094000 | 286421200 | 22200 | 22200 | 22200 | 22100 | 45 |
| 536 | 20241210 | 093900 | 285422800 | 22100 | 22050 | 22200 | 22050 | 900 |
| 537 | 20241210 | 093800 | 265527450 | 22050 | 21900 | 22050 | 21900 | 15 |
| 538 | 20241210 | 093700 | 265196850 | 21900 | 22050 | 22050 | 21850 | 59 |
| 539 | 20241210 | 093600 | 263902000 | 22050 | 22050 | 22050 | 22000 | 456 |
| 540 | 20241210 | 093500 | 253864350 | 22000 | 22050 | 22050 | 22000 | 28 |
| 541 | 20241210 | 093400 | 253247050 | 22050 | 22050 | 22050 | 22000 | 29 |
| 542 | 20241210 | 093300 | 252608100 | 22000 | 22050 | 22050 | 22000 | 20 |
| 543 | 20241210 | 093200 | 252167200 | 22050 | 22000 | 22050 | 22000 | 383 |
| 544 | 20241210 | 093100 | 243741150 | 21900 | 22000 | 22000 | 21900 | 30 |
| 545 | 20241210 | 093000 | 243081350 | 21800 | 21950 | 22000 | 21800 | 768 |
| 546 | 20241210 | 092900 | 226246850 | 21850 | 21950 | 21950 | 21850 | 20 |
| 547 | 20241210 | 092800 | 225808200 | 21900 | 21950 | 21950 | 21900 | 18 |
| 548 | 20241210 | 092700 | 225413150 | 21850 | 22000 | 22000 | 21850 | 168 |
| 549 | 20241210 | 092600 | 221733000 | 21900 | 21850 | 22100 | 21850 | 27 |
| 550 | 20241210 | 092500 | 221138950 | 22050 | 22050 | 22050 | 22050 | 251 |
| 551 | 20241210 | 092400 | 215604400 | 22050 | 21800 | 22050 | 21800 | 202 |
| 552 | 20241210 | 092300 | 211184200 | 21900 | 21950 | 22000 | 21900 | 172 |
| 553 | 20241210 | 092200 | 207400550 | 21950 | 21800 | 21950 | 21800 | 27 |
| 554 | 20241210 | 092100 | 206808950 | 21900 | 21900 | 21900 | 21850 | 13 |
| 555 | 20241210 | 092000 | 206524300 | 21800 | 21800 | 22000 | 21800 | 346 |
| 556 | 20241210 | 091900 | 198978700 | 22050 | 21950 | 22050 | 21950 | 797 |
| 557 | 20241210 | 091800 | 181455750 | 21800 | 21950 | 22000 | 21750 | 463 |
| 558 | 20241210 | 091700 | 171305400 | 21900 | 21900 | 21900 | 21900 | 24 |
| 559 | 20241210 | 091600 | 170779800 | 21900 | 21750 | 21900 | 21750 | 101 |
| 560 | 20241210 | 091500 | 168568200 | 21750 | 21800 | 21800 | 21750 | 464 |
| 561 | 20241210 | 091400 | 158475750 | 21750 | 21900 | 21900 | 21750 | 1542 |
| 562 | 20241210 | 091300 | 124850500 | 21950 | 22000 | 22000 | 21950 | 31 |
| 563 | 20241210 | 091200 | 124169350 | 22000 | 22000 | 22000 | 21950 | 19 |
| 564 | 20241210 | 091100 | 123751450 | 22000 | 21900 | 22000 | 21900 | 790 |
| 565 | 20241210 | 091000 | 106383250 | 21900 | 21950 | 21950 | 21900 | 379 |
| 566 | 20241210 | 090900 | 98069350 | 21900 | 21950 | 21950 | 21900 | 209 |
| 567 | 20241210 | 090800 | 93491900 | 21950 | 21900 | 21950 | 21850 | 268 |
| 568 | 20241210 | 090700 | 87617350 | 21900 | 21900 | 21900 | 21850 | 188 |
| 569 | 20241210 | 090600 | 83500200 | 21900 | 21900 | 21950 | 21800 | 246 |
| 570 | 20241210 | 090500 | 78115150 | 21900 | 21800 | 21900 | 21800 | 227 |
| 571 | 20241210 | 090400 | 73159150 | 21800 | 21850 | 21850 | 21800 | 106 |
| 572 | 20241210 | 090300 | 70848300 | 21850 | 21700 | 21850 | 21700 | 1082 |
| 573 | 20241210 | 090200 | 47307100 | 21700 | 21750 | 21750 | 21650 | 32 |
| 574 | 20241210 | 090100 | 46612300 | 21800 | 21800 | 21850 | 21750 | 22 |
| 575 | 20241210 | 090000 | 46133200 | 21800 | 21300 | 21800 | 21300 | 2157 |