33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 190000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 26729 |
| 3 | 20241213 | 185900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20241213 | 185800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20241213 | 185700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20241213 | 185600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20241213 | 185500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20241213 | 185400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20241213 | 185300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20241213 | 185200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20241213 | 185100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20241213 | 185000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20241213 | 184900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20241213 | 184800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20241213 | 184700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20241213 | 184600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20241213 | 184500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20241213 | 184400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20241213 | 184300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20241213 | 184200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20241213 | 184100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20241213 | 184000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20241213 | 183900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20241213 | 183800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20241213 | 183700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20241213 | 183600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20241213 | 183500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20241213 | 183400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20241213 | 183300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20241213 | 183200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20241213 | 183100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20241213 | 183000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 26729 |
| 33 | 20241213 | 182900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20241213 | 182800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20241213 | 182700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20241213 | 182600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20241213 | 182500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20241213 | 182400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20241213 | 182300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20241213 | 182200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20241213 | 182100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20241213 | 182000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20241213 | 181900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20241213 | 181800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20241213 | 181700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20241213 | 181600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20241213 | 181500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20241213 | 181400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20241213 | 181300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20241213 | 181200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20241213 | 181100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20241213 | 181000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20241213 | 180900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20241213 | 180800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20241213 | 180700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20241213 | 180600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20241213 | 180500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20241213 | 180400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20241213 | 180300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20241213 | 180200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20241213 | 180100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20241213 | 180000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 26729 |
| 63 | 20241213 | 175900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20241213 | 175800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20241213 | 175700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20241213 | 175600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20241213 | 175500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20241213 | 175400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20241213 | 175300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20241213 | 175200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20241213 | 175100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20241213 | 175000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20241213 | 174900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20241213 | 174800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20241213 | 174700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20241213 | 174600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20241213 | 174500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20241213 | 174400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20241213 | 174300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20241213 | 174200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20241213 | 174100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20241213 | 174000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20241213 | 173900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20241213 | 173800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20241213 | 173700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20241213 | 173600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20241213 | 173500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20241213 | 173400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20241213 | 173300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20241213 | 173200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20241213 | 173100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20241213 | 173000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 26729 |
| 93 | 20241213 | 172900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20241213 | 172800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20241213 | 172700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20241213 | 172600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20241213 | 172500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20241213 | 172400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20241213 | 172300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20241213 | 172200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20241213 | 172100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20241213 | 172000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20241213 | 171900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20241213 | 171800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20241213 | 171700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20241213 | 171600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20241213 | 171500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20241213 | 171400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20241213 | 171300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20241213 | 171200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20241213 | 171100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20241213 | 171000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20241213 | 170900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20241213 | 170800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20241213 | 170700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20241213 | 170600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20241213 | 170500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20241213 | 170400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20241213 | 170300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20241213 | 170200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20241213 | 170100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20241213 | 170000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 26729 |
| 123 | 20241213 | 165900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20241213 | 165800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20241213 | 165700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20241213 | 165600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20241213 | 165500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20241213 | 165400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20241213 | 165300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20241213 | 165200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20241213 | 165100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20241213 | 165000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20241213 | 164900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20241213 | 164800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20241213 | 164700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20241213 | 164600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20241213 | 164500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20241213 | 164400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20241213 | 164300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20241213 | 164200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20241213 | 164100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20241213 | 164000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20241213 | 163900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20241213 | 163800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20241213 | 163700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20241213 | 163600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20241213 | 163500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20241213 | 163400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20241213 | 163300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20241213 | 163200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20241213 | 163100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20241213 | 163000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 26729 |
| 153 | 20241213 | 162900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20241213 | 162800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20241213 | 162700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20241213 | 162600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20241213 | 162500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20241213 | 162400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20241213 | 162300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20241213 | 162200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20241213 | 162100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20241213 | 162000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20241213 | 161900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20241213 | 161800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20241213 | 161700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20241213 | 161600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20241213 | 161500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20241213 | 161400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20241213 | 161300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20241213 | 161200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20241213 | 161100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20241213 | 161000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20241213 | 160900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20241213 | 160800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20241213 | 160700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20241213 | 160600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20241213 | 160500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20241213 | 160400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20241213 | 160300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20241213 | 160200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20241213 | 160100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20241213 | 160000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 26729 |
| 183 | 20241213 | 155900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20241213 | 155800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20241213 | 155700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20241213 | 155600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20241213 | 155500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20241213 | 155400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20241213 | 155300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20241213 | 155200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20241213 | 155100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20241213 | 155000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20241213 | 154900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20241213 | 154800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20241213 | 154700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20241213 | 154600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20241213 | 154500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20241213 | 154400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20241213 | 154300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20241213 | 154200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20241213 | 154100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20241213 | 154000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20241213 | 153900 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20241213 | 153800 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20241213 | 153700 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20241213 | 153600 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20241213 | 153500 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20241213 | 153400 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20241213 | 153300 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20241213 | 153200 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20241213 | 153100 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20241213 | 153000 | 43207556200 | 23800 | 23800 | 23800 | 23800 | 53458 |
| 213 | 20241213 | 152900 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20241213 | 152800 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20241213 | 152700 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20241213 | 152600 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20241213 | 152500 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20241213 | 152400 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20241213 | 152300 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20241213 | 152200 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20241213 | 152100 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20241213 | 152000 | 42571406000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20241213 | 151900 | 42571406000 | 23850 | 23800 | 23900 | 23650 | 15288 |
| 224 | 20241213 | 151800 | 42208273650 | 23800 | 23750 | 23800 | 23650 | 10989 |
| 225 | 20241213 | 151700 | 41947403450 | 23800 | 23800 | 23800 | 23700 | 5738 |
| 226 | 20241213 | 151600 | 41811157050 | 23800 | 23750 | 23900 | 23750 | 5350 |
| 227 | 20241213 | 151500 | 41683845950 | 23750 | 23900 | 23900 | 23750 | 11691 |
| 228 | 20241213 | 151400 | 41405372550 | 23900 | 23850 | 23950 | 23850 | 4959 |
| 229 | 20241213 | 151300 | 41286873500 | 23850 | 23900 | 24000 | 23800 | 16177 |
| 230 | 20241213 | 151200 | 40900553100 | 23900 | 24000 | 24050 | 23900 | 6441 |
| 231 | 20241213 | 151100 | 40746246650 | 24000 | 24000 | 24150 | 23950 | 7513 |
| 232 | 20241213 | 151000 | 40565470000 | 24000 | 24050 | 24100 | 23950 | 5132 |
| 233 | 20241213 | 150900 | 40442274750 | 24050 | 23950 | 24050 | 23950 | 2027 |
| 234 | 20241213 | 150800 | 40393603050 | 24000 | 23950 | 24050 | 23950 | 1683 |
| 235 | 20241213 | 150700 | 40353182450 | 24000 | 24000 | 24050 | 23950 | 5013 |
| 236 | 20241213 | 150600 | 40232850550 | 24000 | 24000 | 24150 | 24000 | 3580 |
| 237 | 20241213 | 150500 | 40146725800 | 24000 | 24100 | 24150 | 24000 | 3418 |
| 238 | 20241213 | 150400 | 40064480750 | 24100 | 24100 | 24200 | 24100 | 2869 |
| 239 | 20241213 | 150300 | 39995281100 | 24150 | 24100 | 24200 | 24050 | 8253 |
| 240 | 20241213 | 150200 | 39796323800 | 24100 | 24100 | 24150 | 24000 | 7402 |
| 241 | 20241213 | 150100 | 39618260350 | 24100 | 24250 | 24300 | 24050 | 8393 |
| 242 | 20241213 | 150000 | 39415492400 | 24300 | 24350 | 24350 | 24250 | 2181 |
| 243 | 20241213 | 145900 | 39362493450 | 24300 | 24350 | 24400 | 24300 | 1461 |
| 244 | 20241213 | 145800 | 39326951850 | 24300 | 24300 | 24450 | 24250 | 10335 |
| 245 | 20241213 | 145700 | 39074789550 | 24250 | 24400 | 24400 | 24200 | 2087 |
| 246 | 20241213 | 145600 | 39024164300 | 24400 | 24300 | 24400 | 24250 | 6537 |
| 247 | 20241213 | 145500 | 38865164250 | 24300 | 24200 | 24300 | 24200 | 3277 |
| 248 | 20241213 | 145400 | 38785719800 | 24200 | 24200 | 24250 | 24150 | 7358 |
| 249 | 20241213 | 145300 | 38607700050 | 24200 | 24300 | 24300 | 24200 | 8760 |
| 250 | 20241213 | 145200 | 38395282500 | 24250 | 24250 | 24350 | 24250 | 2821 |
| 251 | 20241213 | 145100 | 38326747700 | 24250 | 24200 | 24350 | 24200 | 3931 |
| 252 | 20241213 | 145000 | 38231279850 | 24200 | 24250 | 24350 | 24200 | 3841 |
| 253 | 20241213 | 144900 | 38138103300 | 24250 | 24350 | 24400 | 24250 | 8349 |
| 254 | 20241213 | 144800 | 37935088600 | 24400 | 24300 | 24450 | 24250 | 39379 |
| 255 | 20241213 | 144700 | 36974902800 | 24300 | 24050 | 24400 | 24000 | 24613 |
| 256 | 20241213 | 144600 | 36376775750 | 24000 | 24100 | 24150 | 24000 | 9746 |
| 257 | 20241213 | 144500 | 36142360600 | 24100 | 24250 | 24300 | 24100 | 13721 |
| 258 | 20241213 | 144400 | 35809651800 | 24250 | 24200 | 24300 | 24200 | 6574 |
| 259 | 20241213 | 144300 | 35650189800 | 24200 | 24100 | 24250 | 24100 | 30740 |
| 260 | 20241213 | 144200 | 34906828500 | 24100 | 24150 | 24200 | 24100 | 5435 |
| 261 | 20241213 | 144100 | 34775563250 | 24150 | 24150 | 24200 | 24100 | 5472 |
| 262 | 20241213 | 144000 | 34643450800 | 24150 | 24100 | 24150 | 24050 | 12554 |
| 263 | 20241213 | 143900 | 34340689400 | 24100 | 23950 | 24100 | 23950 | 9146 |
| 264 | 20241213 | 143800 | 34120842500 | 24000 | 23950 | 24000 | 23950 | 4074 |
| 265 | 20241213 | 143700 | 34023207800 | 23950 | 24000 | 24000 | 23950 | 6136 |
| 266 | 20241213 | 143600 | 33875988050 | 24000 | 23850 | 24000 | 23850 | 10442 |
| 267 | 20241213 | 143500 | 33625955300 | 23850 | 23950 | 24000 | 23850 | 4786 |
| 268 | 20241213 | 143400 | 33511494300 | 23950 | 24000 | 24000 | 23900 | 9892 |
| 269 | 20241213 | 143300 | 33274573500 | 24000 | 23950 | 24000 | 23950 | 1256 |
| 270 | 20241213 | 143200 | 33244459800 | 23950 | 23900 | 23950 | 23900 | 3895 |
| 271 | 20241213 | 143100 | 33151285700 | 23900 | 23850 | 23900 | 23850 | 3412 |
| 272 | 20241213 | 143000 | 33069804000 | 23900 | 23900 | 23900 | 23850 | 1655 |
| 273 | 20241213 | 142900 | 33030305950 | 23900 | 23800 | 23900 | 23800 | 3286 |
| 274 | 20241213 | 142800 | 32951940550 | 23800 | 23800 | 23850 | 23800 | 1071 |
| 275 | 20241213 | 142700 | 32926435150 | 23800 | 23850 | 24150 | 23800 | 16863 |
| 276 | 20241213 | 142600 | 32522181000 | 23900 | 23900 | 23950 | 23850 | 6720 |
| 277 | 20241213 | 142500 | 32361573900 | 23850 | 23850 | 23950 | 23800 | 4755 |
| 278 | 20241213 | 142400 | 32248011550 | 23850 | 23700 | 23900 | 23700 | 6382 |
| 279 | 20241213 | 142300 | 32095970850 | 23700 | 23750 | 23800 | 23700 | 5062 |
| 280 | 20241213 | 142200 | 31975772000 | 23750 | 23700 | 23800 | 23700 | 3199 |
| 281 | 20241213 | 142100 | 31899820800 | 23700 | 23650 | 23700 | 23650 | 1008 |
| 282 | 20241213 | 142000 | 31875976600 | 23650 | 23700 | 23700 | 23650 | 8588 |
| 283 | 20241213 | 141900 | 31672846300 | 23700 | 23650 | 23700 | 23650 | 1844 |
| 284 | 20241213 | 141800 | 31629179950 | 23650 | 23650 | 23750 | 23650 | 11521 |
| 285 | 20241213 | 141700 | 31356282900 | 23650 | 23650 | 23750 | 23600 | 8156 |
| 286 | 20241213 | 141600 | 31163033750 | 23600 | 23650 | 23700 | 23550 | 5488 |
| 287 | 20241213 | 141500 | 31033452250 | 23650 | 23600 | 23850 | 23600 | 17813 |
| 288 | 20241213 | 141400 | 30610793950 | 23600 | 23500 | 23650 | 23500 | 2691 |
| 289 | 20241213 | 141300 | 30547377350 | 23500 | 23500 | 23550 | 23500 | 1431 |
| 290 | 20241213 | 141200 | 30513710750 | 23500 | 23550 | 23600 | 23500 | 890 |
| 291 | 20241213 | 141100 | 30492783800 | 23500 | 23500 | 23600 | 23450 | 2029 |
| 292 | 20241213 | 141000 | 30445080900 | 23450 | 23500 | 23550 | 23400 | 2374 |
| 293 | 20241213 | 140900 | 30389337000 | 23500 | 23550 | 23600 | 23450 | 4780 |
| 294 | 20241213 | 140800 | 30276904550 | 23600 | 23550 | 23650 | 23500 | 23948 |
| 295 | 20241213 | 140700 | 29713437350 | 23600 | 23500 | 23650 | 23450 | 4186 |
| 296 | 20241213 | 140600 | 29614925150 | 23500 | 23500 | 23550 | 23500 | 6996 |
| 297 | 20241213 | 140500 | 29450453450 | 23500 | 23550 | 23550 | 23500 | 2056 |
| 298 | 20241213 | 140400 | 29402120750 | 23550 | 23550 | 23550 | 23500 | 1022 |
| 299 | 20241213 | 140300 | 29378084100 | 23500 | 23400 | 23550 | 23400 | 4908 |
| 300 | 20241213 | 140200 | 29262836650 | 23400 | 23500 | 23500 | 23400 | 3597 |
| 301 | 20241213 | 140100 | 29178507900 | 23400 | 23400 | 23500 | 23300 | 7758 |
| 302 | 20241213 | 140000 | 28997077400 | 23400 | 23650 | 23700 | 23350 | 38792 |
| 303 | 20241213 | 135900 | 28085352550 | 23600 | 23600 | 23700 | 23600 | 2558 |
| 304 | 20241213 | 135800 | 28024933500 | 23600 | 23700 | 23750 | 23600 | 3471 |
| 305 | 20241213 | 135700 | 27942811950 | 23700 | 23800 | 23850 | 23650 | 7862 |
| 306 | 20241213 | 135600 | 27755987050 | 23800 | 23650 | 23850 | 23600 | 10467 |
| 307 | 20241213 | 135500 | 27507488550 | 23700 | 23650 | 23750 | 23600 | 4602 |
| 308 | 20241213 | 135400 | 27398600000 | 23650 | 23700 | 23800 | 23600 | 13215 |
| 309 | 20241213 | 135300 | 27085628600 | 23700 | 23750 | 23800 | 23700 | 11782 |
| 310 | 20241213 | 135200 | 26805853700 | 23800 | 23850 | 23900 | 23650 | 14742 |
| 311 | 20241213 | 135100 | 26455743950 | 23850 | 23850 | 23900 | 23850 | 2759 |
| 312 | 20241213 | 135000 | 26389934850 | 23850 | 23850 | 23950 | 23850 | 3082 |
| 313 | 20241213 | 134900 | 26316391550 | 23850 | 23850 | 23900 | 23800 | 6120 |
| 314 | 20241213 | 134800 | 26170529900 | 23850 | 23850 | 23950 | 23800 | 5225 |
| 315 | 20241213 | 134700 | 26045833600 | 23900 | 24050 | 24050 | 23850 | 4363 |
| 316 | 20241213 | 134600 | 25941314250 | 24050 | 24050 | 24100 | 24000 | 7373 |
| 317 | 20241213 | 134500 | 25764030650 | 24050 | 24000 | 24100 | 23950 | 3497 |
| 318 | 20241213 | 134400 | 25680013400 | 24000 | 24050 | 24050 | 23950 | 9061 |
| 319 | 20241213 | 134300 | 25462587450 | 24050 | 24000 | 24050 | 23950 | 3385 |
| 320 | 20241213 | 134200 | 25381374750 | 24000 | 24000 | 24000 | 23950 | 2483 |
| 321 | 20241213 | 134100 | 25321824950 | 23950 | 23900 | 24050 | 23850 | 6656 |
| 322 | 20241213 | 134000 | 25162434900 | 23900 | 23800 | 23950 | 23800 | 4316 |
| 323 | 20241213 | 133900 | 25059327750 | 23800 | 23950 | 23950 | 23800 | 11046 |
| 324 | 20241213 | 133800 | 24795693200 | 23950 | 24000 | 24150 | 23900 | 22723 |
| 325 | 20241213 | 133700 | 24250249450 | 24000 | 24250 | 24250 | 24000 | 25579 |
| 326 | 20241213 | 133600 | 23633828050 | 24200 | 24200 | 24250 | 24150 | 10127 |
| 327 | 20241213 | 133500 | 23388780400 | 24200 | 24050 | 24200 | 24050 | 10694 |
| 328 | 20241213 | 133400 | 23130733400 | 24050 | 24000 | 24100 | 23950 | 3213 |
| 329 | 20241213 | 133300 | 23053518850 | 23950 | 24050 | 24050 | 23950 | 6002 |
| 330 | 20241213 | 133200 | 22909492600 | 24000 | 23950 | 24100 | 23900 | 46062 |
| 331 | 20241213 | 133100 | 21803362850 | 23950 | 23900 | 23950 | 23900 | 2382 |
| 332 | 20241213 | 133000 | 21746323900 | 23900 | 23850 | 23900 | 23850 | 5850 |
| 333 | 20241213 | 132900 | 21606537050 | 23850 | 23900 | 23900 | 23850 | 1724 |
| 334 | 20241213 | 132800 | 21565339100 | 23900 | 23900 | 23900 | 23850 | 2275 |
| 335 | 20241213 | 132700 | 21511028950 | 23850 | 23800 | 23900 | 23800 | 1539 |
| 336 | 20241213 | 132600 | 21474329550 | 23850 | 23900 | 23900 | 23800 | 5482 |
| 337 | 20241213 | 132500 | 21343548050 | 23900 | 23850 | 23900 | 23850 | 1213 |
| 338 | 20241213 | 132400 | 21314612650 | 23900 | 23900 | 23900 | 23850 | 3596 |
| 339 | 20241213 | 132300 | 21228704450 | 23900 | 23750 | 23900 | 23750 | 6105 |
| 340 | 20241213 | 132200 | 21083219700 | 23750 | 23750 | 23800 | 23750 | 2237 |
| 341 | 20241213 | 132100 | 21030061200 | 23800 | 23700 | 23850 | 23650 | 6549 |
| 342 | 20241213 | 132000 | 20874231950 | 23750 | 23700 | 23800 | 23650 | 3286 |
| 343 | 20241213 | 131900 | 20796200050 | 23700 | 23500 | 23700 | 23500 | 2846 |
| 344 | 20241213 | 131800 | 20729042650 | 23550 | 23500 | 23600 | 23500 | 1616 |
| 345 | 20241213 | 131700 | 20691041800 | 23550 | 23600 | 23650 | 23450 | 18082 |
| 346 | 20241213 | 131600 | 20265028650 | 23600 | 23600 | 23700 | 23550 | 5863 |
| 347 | 20241213 | 131500 | 20126421200 | 23600 | 23650 | 23700 | 23600 | 4746 |
| 348 | 20241213 | 131400 | 20014244000 | 23650 | 23850 | 23850 | 23650 | 8164 |
| 349 | 20241213 | 131300 | 19820081600 | 23800 | 23850 | 23900 | 23750 | 4771 |
| 350 | 20241213 | 131200 | 19706377200 | 23800 | 23750 | 23850 | 23700 | 16780 |
| 351 | 20241213 | 131100 | 19307063800 | 23750 | 23750 | 23800 | 23700 | 12856 |
| 352 | 20241213 | 131000 | 19001938500 | 23700 | 23700 | 23750 | 23650 | 6166 |
| 353 | 20241213 | 130900 | 18855817150 | 23700 | 23600 | 23750 | 23600 | 15276 |
| 354 | 20241213 | 130800 | 18494342600 | 23600 | 23550 | 23600 | 23500 | 7866 |
| 355 | 20241213 | 130700 | 18308957700 | 23550 | 23500 | 23550 | 23450 | 2491 |
| 356 | 20241213 | 130600 | 18250424000 | 23550 | 23450 | 23550 | 23450 | 3876 |
| 357 | 20241213 | 130500 | 18159394050 | 23450 | 23450 | 23550 | 23400 | 9356 |
| 358 | 20241213 | 130400 | 17939809650 | 23400 | 23450 | 23500 | 23400 | 1445 |
| 359 | 20241213 | 130300 | 17905925350 | 23450 | 23500 | 23550 | 23450 | 8989 |
| 360 | 20241213 | 130200 | 17694655050 | 23500 | 23550 | 23550 | 23500 | 1512 |
| 361 | 20241213 | 130100 | 17659083700 | 23500 | 23400 | 23500 | 23350 | 2595 |
| 362 | 20241213 | 130000 | 17598264650 | 23400 | 23500 | 23550 | 23400 | 9433 |
| 363 | 20241213 | 125900 | 17377007200 | 23500 | 23500 | 23550 | 23450 | 3185 |
| 364 | 20241213 | 125800 | 17302148700 | 23550 | 23400 | 23600 | 23400 | 5443 |
| 365 | 20241213 | 125700 | 17174219150 | 23450 | 23450 | 23500 | 23350 | 5703 |
| 366 | 20241213 | 125600 | 17040743550 | 23450 | 23500 | 23500 | 23400 | 5824 |
| 367 | 20241213 | 125500 | 16904196600 | 23450 | 23600 | 23650 | 23450 | 13652 |
| 368 | 20241213 | 125400 | 16582629600 | 23600 | 23400 | 23650 | 23400 | 22016 |
| 369 | 20241213 | 125300 | 16064925450 | 23400 | 23400 | 23450 | 23400 | 2429 |
| 370 | 20241213 | 125200 | 16008022650 | 23400 | 23400 | 23450 | 23400 | 1176 |
| 371 | 20241213 | 125100 | 15980466950 | 23400 | 23450 | 23450 | 23400 | 3412 |
| 372 | 20241213 | 125000 | 15900594900 | 23450 | 23400 | 23450 | 23350 | 1789 |
| 373 | 20241213 | 124900 | 15858726900 | 23400 | 23400 | 23450 | 23400 | 2553 |
| 374 | 20241213 | 124800 | 15798886550 | 23450 | 23350 | 23450 | 23350 | 8197 |
| 375 | 20241213 | 124700 | 15606960400 | 23450 | 23350 | 23450 | 23300 | 15171 |
| 376 | 20241213 | 124600 | 15251996750 | 23400 | 23350 | 23400 | 23350 | 2679 |
| 377 | 20241213 | 124500 | 15189326550 | 23350 | 23300 | 23400 | 23300 | 4101 |
| 378 | 20241213 | 124400 | 15093584150 | 23350 | 23300 | 23350 | 23250 | 5990 |
| 379 | 20241213 | 124300 | 14954033400 | 23300 | 23250 | 23350 | 23200 | 2171 |
| 380 | 20241213 | 124200 | 14903529450 | 23250 | 23200 | 23300 | 23200 | 4362 |
| 381 | 20241213 | 124100 | 14801983100 | 23250 | 23350 | 23450 | 23150 | 31162 |
| 382 | 20241213 | 124000 | 14075111650 | 23350 | 23250 | 23350 | 23250 | 12046 |
| 383 | 20241213 | 123900 | 13794277000 | 23250 | 23100 | 23250 | 23050 | 23532 |
| 384 | 20241213 | 123800 | 13248401150 | 23100 | 23100 | 23150 | 23050 | 7010 |
| 385 | 20241213 | 123700 | 13086294350 | 23050 | 23100 | 23100 | 23000 | 471 |
| 386 | 20241213 | 123600 | 13075439450 | 23100 | 22950 | 23150 | 22950 | 23644 |
| 387 | 20241213 | 123500 | 12528570200 | 23000 | 22900 | 23000 | 22900 | 1217 |
| 388 | 20241213 | 123400 | 12500626750 | 23000 | 22950 | 23000 | 22900 | 2585 |
| 389 | 20241213 | 123300 | 12441268800 | 22950 | 22950 | 22950 | 22900 | 1056 |
| 390 | 20241213 | 123200 | 12417075000 | 22900 | 22850 | 22950 | 22850 | 1715 |
| 391 | 20241213 | 123100 | 12377826600 | 22850 | 22950 | 22950 | 22850 | 2556 |
| 392 | 20241213 | 123000 | 12319406700 | 22900 | 22950 | 22950 | 22900 | 2568 |
| 393 | 20241213 | 122900 | 12260597600 | 22950 | 22900 | 23000 | 22900 | 11407 |
| 394 | 20241213 | 122800 | 11998869500 | 23000 | 23000 | 23050 | 22950 | 4930 |
| 395 | 20241213 | 122700 | 11885654300 | 23000 | 23050 | 23100 | 23000 | 5063 |
| 396 | 20241213 | 122600 | 11769114550 | 23100 | 23200 | 23200 | 23050 | 10686 |
| 397 | 20241213 | 122500 | 11522005550 | 23150 | 23050 | 23200 | 23050 | 5937 |
| 398 | 20241213 | 122400 | 11384768450 | 23000 | 23050 | 23050 | 23000 | 1108 |
| 399 | 20241213 | 122300 | 11359233150 | 23050 | 23100 | 23100 | 23000 | 4000 |
| 400 | 20241213 | 122200 | 11267014950 | 23100 | 23000 | 23100 | 22950 | 9095 |
| 401 | 20241213 | 122100 | 11057397700 | 23000 | 22900 | 23000 | 22900 | 9716 |
| 402 | 20241213 | 122000 | 10834014850 | 22900 | 22950 | 22950 | 22900 | 751 |
| 403 | 20241213 | 121900 | 10816806100 | 22950 | 22950 | 23000 | 22900 | 699 |
| 404 | 20241213 | 121800 | 10800770800 | 23000 | 22900 | 23000 | 22900 | 11933 |
| 405 | 20241213 | 121700 | 10526952800 | 22900 | 22950 | 23000 | 22900 | 1226 |
| 406 | 20241213 | 121600 | 10498818100 | 22950 | 22950 | 23000 | 22900 | 5812 |
| 407 | 20241213 | 121500 | 10365426500 | 22950 | 22950 | 22950 | 22900 | 2366 |
| 408 | 20241213 | 121400 | 10311167750 | 22950 | 22900 | 22950 | 22850 | 5194 |
| 409 | 20241213 | 121300 | 10192097350 | 22900 | 22900 | 22900 | 22800 | 4507 |
| 410 | 20241213 | 121200 | 10089106400 | 22900 | 22900 | 22900 | 22850 | 927 |
| 411 | 20241213 | 121100 | 10067896550 | 22900 | 22900 | 22950 | 22850 | 4381 |
| 412 | 20241213 | 121000 | 9967583600 | 22900 | 22800 | 22900 | 22800 | 1770 |
| 413 | 20241213 | 120900 | 9927202550 | 22800 | 22800 | 22900 | 22800 | 1067 |
| 414 | 20241213 | 120800 | 9902859450 | 22850 | 22850 | 22900 | 22800 | 1786 |
| 415 | 20241213 | 120700 | 9862058750 | 22850 | 22850 | 22900 | 22750 | 17305 |
| 416 | 20241213 | 120600 | 9466666700 | 22850 | 22750 | 22850 | 22750 | 4078 |
| 417 | 20241213 | 120500 | 9373731100 | 22750 | 22900 | 22900 | 22750 | 13873 |
| 418 | 20241213 | 120400 | 9057047350 | 22900 | 22900 | 22950 | 22850 | 7633 |
| 419 | 20241213 | 120300 | 8882149600 | 22900 | 22850 | 22900 | 22750 | 7224 |
| 420 | 20241213 | 120200 | 8717244950 | 22750 | 22850 | 22950 | 22750 | 13053 |
| 421 | 20241213 | 120100 | 8419292400 | 22800 | 22900 | 22950 | 22800 | 6285 |
| 422 | 20241213 | 120000 | 8275466800 | 22900 | 22900 | 23000 | 22800 | 23839 |
| 423 | 20241213 | 115900 | 7729597500 | 22900 | 22900 | 23000 | 22850 | 16084 |
| 424 | 20241213 | 115800 | 7360727700 | 22950 | 22800 | 23000 | 22750 | 21563 |
| 425 | 20241213 | 115700 | 6867255300 | 22800 | 22750 | 22800 | 22650 | 12550 |
| 426 | 20241213 | 115600 | 6581322050 | 22750 | 22700 | 22800 | 22600 | 10607 |
| 427 | 20241213 | 115500 | 6340104400 | 22750 | 22600 | 22750 | 22600 | 10663 |
| 428 | 20241213 | 115400 | 6098125550 | 22650 | 22600 | 22650 | 22550 | 1316 |
| 429 | 20241213 | 115300 | 6068325150 | 22650 | 22550 | 22650 | 22550 | 3211 |
| 430 | 20241213 | 115200 | 5995693050 | 22600 | 22600 | 22600 | 22550 | 3319 |
| 431 | 20241213 | 115100 | 5920696300 | 22550 | 22550 | 22600 | 22500 | 2345 |
| 432 | 20241213 | 115000 | 5867854950 | 22550 | 22500 | 22550 | 22450 | 1555 |
| 433 | 20241213 | 114900 | 5832867250 | 22550 | 22550 | 22550 | 22500 | 472 |
| 434 | 20241213 | 114800 | 5822229450 | 22500 | 22450 | 22550 | 22450 | 1675 |
| 435 | 20241213 | 114700 | 5784556700 | 22500 | 22400 | 22500 | 22400 | 1022 |
| 436 | 20241213 | 114600 | 5761628450 | 22450 | 22400 | 22450 | 22350 | 788 |
| 437 | 20241213 | 114500 | 5743975700 | 22450 | 22400 | 22450 | 22400 | 632 |
| 438 | 20241213 | 114400 | 5729812300 | 22400 | 22450 | 22450 | 22400 | 1013 |
| 439 | 20241213 | 114300 | 5707117250 | 22400 | 22450 | 22450 | 22400 | 2908 |
| 440 | 20241213 | 114200 | 5641971050 | 22450 | 22450 | 22450 | 22400 | 371 |
| 441 | 20241213 | 114100 | 5633655900 | 22450 | 22500 | 22500 | 22450 | 1278 |
| 442 | 20241213 | 114000 | 5604962000 | 22500 | 22500 | 22500 | 22450 | 405 |
| 443 | 20241213 | 113900 | 5595853100 | 22450 | 22500 | 22500 | 22450 | 712 |
| 444 | 20241213 | 113800 | 5579854650 | 22500 | 22450 | 22500 | 22450 | 1267 |
| 445 | 20241213 | 113700 | 5551380750 | 22450 | 22450 | 22500 | 22450 | 98 |
| 446 | 20241213 | 113600 | 5549178350 | 22450 | 22500 | 22500 | 22450 | 2576 |
| 447 | 20241213 | 113500 | 5491332800 | 22500 | 22500 | 22550 | 22450 | 2999 |
| 448 | 20241213 | 113400 | 5423864900 | 22500 | 22550 | 22550 | 22450 | 4765 |
| 449 | 20241213 | 113300 | 5316694450 | 22500 | 22550 | 22600 | 22500 | 3877 |
| 450 | 20241213 | 113200 | 5229236350 | 22550 | 22600 | 22650 | 22500 | 11315 |
| 451 | 20241213 | 113100 | 4973849700 | 22600 | 22550 | 22600 | 22550 | 1656 |
| 452 | 20241213 | 113000 | 4936465700 | 22550 | 22500 | 22550 | 22500 | 2596 |
| 453 | 20241213 | 112900 | 4877986100 | 22500 | 22450 | 22500 | 22450 | 2347 |
| 454 | 20241213 | 112800 | 4825196300 | 22450 | 22500 | 22550 | 22400 | 3343 |
| 455 | 20241213 | 112700 | 4750075850 | 22500 | 22500 | 22550 | 22450 | 6535 |
| 456 | 20241213 | 112600 | 4603082350 | 22500 | 22450 | 22500 | 22450 | 6643 |
| 457 | 20241213 | 112500 | 4453753900 | 22450 | 22400 | 22450 | 22350 | 1588 |
| 458 | 20241213 | 112400 | 4418182800 | 22400 | 22450 | 22450 | 22400 | 1065 |
| 459 | 20241213 | 112300 | 4394321300 | 22450 | 22400 | 22450 | 22350 | 1295 |
| 460 | 20241213 | 112200 | 4365300250 | 22350 | 22400 | 22400 | 22350 | 3534 |
| 461 | 20241213 | 112100 | 4286297550 | 22400 | 22400 | 22450 | 22350 | 5946 |
| 462 | 20241213 | 112000 | 4153083050 | 22450 | 22400 | 22450 | 22350 | 1425 |
| 463 | 20241213 | 111900 | 4121165350 | 22400 | 22400 | 22450 | 22400 | 1033 |
| 464 | 20241213 | 111800 | 4098013700 | 22400 | 22400 | 22500 | 22400 | 9392 |
| 465 | 20241213 | 111700 | 3887354400 | 22450 | 22400 | 22500 | 22350 | 5111 |
| 466 | 20241213 | 111600 | 3772717500 | 22400 | 22400 | 22450 | 22300 | 3953 |
| 467 | 20241213 | 111500 | 3684132300 | 22400 | 22250 | 22400 | 22200 | 6582 |
| 468 | 20241213 | 111400 | 3537365250 | 22250 | 22250 | 22250 | 22200 | 328 |
| 469 | 20241213 | 111300 | 3530080000 | 22250 | 22200 | 22250 | 22200 | 248 |
| 470 | 20241213 | 111200 | 3524572150 | 22200 | 22200 | 22200 | 22150 | 399 |
| 471 | 20241213 | 111100 | 3515717400 | 22200 | 22250 | 22250 | 22150 | 1027 |
| 472 | 20241213 | 111000 | 3492947300 | 22250 | 22300 | 22300 | 22200 | 288 |
| 473 | 20241213 | 110900 | 3486545100 | 22250 | 22300 | 22300 | 22250 | 1112 |
| 474 | 20241213 | 110800 | 3461787800 | 22250 | 22350 | 22350 | 22250 | 1912 |
| 475 | 20241213 | 110700 | 3419132050 | 22350 | 22250 | 22350 | 22250 | 1428 |
| 476 | 20241213 | 110600 | 3387292600 | 22300 | 22200 | 22300 | 22200 | 2840 |
| 477 | 20241213 | 110500 | 3324095050 | 22250 | 22100 | 22250 | 22100 | 2709 |
| 478 | 20241213 | 110400 | 3263995300 | 22150 | 22150 | 22150 | 22100 | 201 |
| 479 | 20241213 | 110300 | 3259545150 | 22150 | 22150 | 22200 | 22100 | 1489 |
| 480 | 20241213 | 110200 | 3226555100 | 22200 | 22150 | 22200 | 22150 | 395 |
| 481 | 20241213 | 110100 | 3217802850 | 22150 | 22200 | 22200 | 22150 | 792 |
| 482 | 20241213 | 110000 | 3200224200 | 22200 | 22200 | 22250 | 22150 | 1677 |
| 483 | 20241213 | 105900 | 3163000600 | 22250 | 22250 | 22250 | 22150 | 1879 |
| 484 | 20241213 | 105800 | 3121253150 | 22250 | 22250 | 22250 | 22150 | 179 |
| 485 | 20241213 | 105700 | 3117280600 | 22200 | 22150 | 22200 | 22150 | 2476 |
| 486 | 20241213 | 105600 | 3062319350 | 22200 | 22100 | 22200 | 22100 | 301 |
| 487 | 20241213 | 105500 | 3055663600 | 22100 | 22150 | 22200 | 22100 | 1300 |
| 488 | 20241213 | 105400 | 3026889200 | 22150 | 22100 | 22150 | 22100 | 591 |
| 489 | 20241213 | 105300 | 3013800450 | 22050 | 22150 | 22150 | 22050 | 725 |
| 490 | 20241213 | 105200 | 2997779100 | 22100 | 22100 | 22150 | 22100 | 157 |
| 491 | 20241213 | 105100 | 2994305800 | 22150 | 22100 | 22150 | 22100 | 196 |
| 492 | 20241213 | 105000 | 2989970350 | 22150 | 22100 | 22150 | 22100 | 389 |
| 493 | 20241213 | 104900 | 2981372950 | 22100 | 22100 | 22150 | 22100 | 173 |
| 494 | 20241213 | 104800 | 2977548150 | 22100 | 22150 | 22150 | 22100 | 25 |
| 495 | 20241213 | 104700 | 2976994750 | 22100 | 22150 | 22150 | 22100 | 992 |
| 496 | 20241213 | 104600 | 2955040400 | 22200 | 22100 | 22200 | 22100 | 175 |
| 497 | 20241213 | 104500 | 2951163900 | 22150 | 22150 | 22150 | 22050 | 1398 |
| 498 | 20241213 | 104400 | 2920227700 | 22200 | 22200 | 22250 | 22150 | 2696 |
| 499 | 20241213 | 104300 | 2860324600 | 22200 | 22200 | 22250 | 22150 | 1805 |
| 500 | 20241213 | 104200 | 2820242100 | 22150 | 22100 | 22300 | 22100 | 7891 |
| 501 | 20241213 | 104100 | 2645189450 | 22000 | 21900 | 22050 | 21900 | 782 |
| 502 | 20241213 | 104000 | 2627993300 | 21900 | 22000 | 22000 | 21900 | 324 |
| 503 | 20241213 | 103900 | 2620887350 | 22000 | 22000 | 22000 | 21900 | 182 |
| 504 | 20241213 | 103800 | 2616892700 | 21950 | 21900 | 21950 | 21900 | 334 |
| 505 | 20241213 | 103700 | 2609573050 | 21900 | 21900 | 21950 | 21900 | 129 |
| 506 | 20241213 | 103600 | 2606745350 | 21900 | 21950 | 21950 | 21850 | 233 |
| 507 | 20241213 | 103500 | 2601648400 | 21900 | 21900 | 21950 | 21900 | 889 |
| 508 | 20241213 | 103400 | 2582178900 | 21950 | 21900 | 21950 | 21900 | 177 |
| 509 | 20241213 | 103300 | 2578295300 | 21950 | 21900 | 21950 | 21900 | 146 |
| 510 | 20241213 | 103200 | 2575096300 | 21950 | 22000 | 22000 | 21900 | 268 |
| 511 | 20241213 | 103100 | 2569214100 | 22000 | 21950 | 22000 | 21900 | 307 |
| 512 | 20241213 | 103000 | 2562478600 | 21900 | 21950 | 21950 | 21900 | 54 |
| 513 | 20241213 | 102900 | 2561294850 | 21950 | 21900 | 22000 | 21900 | 1100 |
| 514 | 20241213 | 102800 | 2537204050 | 21950 | 21900 | 21950 | 21900 | 82 |
| 515 | 20241213 | 102700 | 2535405750 | 21950 | 21950 | 22000 | 21900 | 269 |
| 516 | 20241213 | 102600 | 2529504300 | 21900 | 21900 | 21950 | 21900 | 423 |
| 517 | 20241213 | 102500 | 2520237400 | 21950 | 21950 | 21950 | 21900 | 128 |
| 518 | 20241213 | 102400 | 2517433100 | 21900 | 21950 | 22000 | 21900 | 536 |
| 519 | 20241213 | 102300 | 2505669850 | 21950 | 21900 | 21950 | 21900 | 556 |
| 520 | 20241213 | 102200 | 2493475600 | 21900 | 21950 | 22000 | 21900 | 277 |
| 521 | 20241213 | 102100 | 2487397900 | 21950 | 21950 | 22000 | 21950 | 140 |
| 522 | 20241213 | 102000 | 2484324400 | 21950 | 21950 | 21950 | 21900 | 290 |
| 523 | 20241213 | 101900 | 2477968900 | 22000 | 21950 | 22000 | 21950 | 402 |
| 524 | 20241213 | 101800 | 2469125700 | 21950 | 21950 | 22000 | 21900 | 357 |
| 525 | 20241213 | 101700 | 2461303700 | 21900 | 21900 | 22000 | 21900 | 459 |
| 526 | 20241213 | 101600 | 2451241000 | 21950 | 22000 | 22000 | 21950 | 580 |
| 527 | 20241213 | 101500 | 2438509750 | 22000 | 22000 | 22000 | 21950 | 720 |
| 528 | 20241213 | 101400 | 2422704950 | 21950 | 21950 | 21950 | 21950 | 163 |
| 529 | 20241213 | 101300 | 2419127100 | 22000 | 22000 | 22000 | 21950 | 198 |
| 530 | 20241213 | 101200 | 2414775400 | 22000 | 22000 | 22000 | 21950 | 239 |
| 531 | 20241213 | 101100 | 2409522300 | 21950 | 21950 | 22050 | 21950 | 357 |
| 532 | 20241213 | 101000 | 2401663600 | 21950 | 22000 | 22000 | 21950 | 529 |
| 533 | 20241213 | 100900 | 2390040800 | 22000 | 21950 | 22000 | 21900 | 967 |
| 534 | 20241213 | 100800 | 2368806500 | 21900 | 21950 | 22000 | 21900 | 1694 |
| 535 | 20241213 | 100700 | 2331622250 | 21950 | 21950 | 22100 | 21950 | 3059 |
| 536 | 20241213 | 100600 | 2264233650 | 21950 | 21950 | 22000 | 21950 | 616 |
| 537 | 20241213 | 100500 | 2250711550 | 21900 | 21900 | 21900 | 21850 | 8168 |
| 538 | 20241213 | 100400 | 2071834600 | 21900 | 21950 | 21950 | 21900 | 363 |
| 539 | 20241213 | 100300 | 2063869550 | 21950 | 21900 | 22000 | 21900 | 118 |
| 540 | 20241213 | 100200 | 2061281200 | 21900 | 21900 | 21900 | 21900 | 1196 |
| 541 | 20241213 | 100100 | 2035088800 | 21950 | 21950 | 22000 | 21950 | 67 |
| 542 | 20241213 | 100000 | 2033618050 | 21950 | 22000 | 22000 | 21950 | 152 |
| 543 | 20241213 | 095900 | 2030280400 | 22000 | 21950 | 22000 | 21950 | 247 |
| 544 | 20241213 | 095800 | 2024858250 | 21950 | 22050 | 22050 | 21950 | 2102 |
| 545 | 20241213 | 095700 | 1978671150 | 22000 | 22050 | 22050 | 22000 | 318 |
| 546 | 20241213 | 095600 | 1971668550 | 22050 | 22000 | 22050 | 22000 | 305 |
| 547 | 20241213 | 095500 | 1964958250 | 22000 | 22000 | 22000 | 22000 | 777 |
| 548 | 20241213 | 095400 | 1947864250 | 22000 | 22000 | 22050 | 22000 | 1037 |
| 549 | 20241213 | 095300 | 1925029600 | 22050 | 22000 | 22050 | 22000 | 327 |
| 550 | 20241213 | 095200 | 1917819450 | 22000 | 22000 | 22050 | 22000 | 85 |
| 551 | 20241213 | 095100 | 1915947350 | 22000 | 22000 | 22050 | 22000 | 5270 |
| 552 | 20241213 | 095000 | 1799755000 | 22000 | 21950 | 22000 | 21950 | 67 |
| 553 | 20241213 | 094900 | 1798282400 | 22000 | 22100 | 22100 | 21950 | 2896 |
| 554 | 20241213 | 094800 | 1734491500 | 22100 | 22100 | 22100 | 22050 | 278 |
| 555 | 20241213 | 094700 | 1728350600 | 22100 | 22100 | 22100 | 22050 | 1039 |
| 556 | 20241213 | 094600 | 1705390100 | 22100 | 22050 | 22150 | 22050 | 1333 |
| 557 | 20241213 | 094500 | 1675928000 | 22100 | 22100 | 22150 | 22100 | 2128 |
| 558 | 20241213 | 094400 | 1628876150 | 22100 | 22050 | 22100 | 22050 | 741 |
| 559 | 20241213 | 094300 | 1612531950 | 22050 | 22000 | 22050 | 22000 | 1996 |
| 560 | 20241213 | 094200 | 1568576650 | 22000 | 21850 | 22000 | 21850 | 1533 |
| 561 | 20241213 | 094100 | 1534993000 | 21850 | 21900 | 21900 | 21850 | 136 |
| 562 | 20241213 | 094000 | 1532018050 | 21850 | 21850 | 21900 | 21850 | 748 |
| 563 | 20241213 | 093900 | 1515673500 | 21850 | 21850 | 21850 | 21800 | 101 |
| 564 | 20241213 | 093800 | 1513466750 | 21850 | 21900 | 21900 | 21850 | 60 |
| 565 | 20241213 | 093700 | 1512155650 | 21850 | 21900 | 21900 | 21850 | 641 |
| 566 | 20241213 | 093600 | 1498149700 | 21850 | 21850 | 21900 | 21850 | 420 |
| 567 | 20241213 | 093500 | 1488967350 | 21850 | 21850 | 21850 | 21850 | 733 |
| 568 | 20241213 | 093400 | 1472951300 | 21900 | 21850 | 21950 | 21850 | 1095 |
| 569 | 20241213 | 093300 | 1449016800 | 21850 | 22000 | 22000 | 21850 | 168 |
| 570 | 20241213 | 093200 | 1445337500 | 21900 | 21950 | 21950 | 21900 | 1180 |
| 571 | 20241213 | 093100 | 1419469000 | 21950 | 22000 | 22000 | 21950 | 685 |
| 572 | 20241213 | 093000 | 1404433000 | 22000 | 22000 | 22000 | 22000 | 122 |
| 573 | 20241213 | 092900 | 1401749000 | 22000 | 21950 | 22050 | 21950 | 134 |
| 574 | 20241213 | 092800 | 1398803000 | 22000 | 22000 | 22050 | 21950 | 2287 |
| 575 | 20241213 | 092700 | 1348489400 | 21950 | 21950 | 21950 | 21950 | 1726 |
| 576 | 20241213 | 092600 | 1310603700 | 21850 | 21800 | 21900 | 21800 | 1669 |
| 577 | 20241213 | 092500 | 1274166750 | 21850 | 21850 | 21850 | 21850 | 830 |
| 578 | 20241213 | 092400 | 1256031250 | 21850 | 21900 | 21900 | 21850 | 182 |
| 579 | 20241213 | 092300 | 1252046150 | 21850 | 21900 | 21900 | 21850 | 324 |
| 580 | 20241213 | 092200 | 1244958450 | 21900 | 21850 | 21900 | 21850 | 1328 |
| 581 | 20241213 | 092100 | 1215939500 | 21900 | 22000 | 22000 | 21900 | 1073 |
| 582 | 20241213 | 092000 | 1192398500 | 22000 | 21950 | 22000 | 21950 | 503 |
| 583 | 20241213 | 091900 | 1181345550 | 21950 | 21950 | 21950 | 21900 | 1524 |
| 584 | 20241213 | 091800 | 1147898450 | 21950 | 21900 | 21950 | 21900 | 1406 |
| 585 | 20241213 | 091700 | 1117052000 | 21900 | 21900 | 21950 | 21900 | 854 |
| 586 | 20241213 | 091600 | 1098347700 | 21800 | 21850 | 21900 | 21800 | 691 |
| 587 | 20241213 | 091500 | 1083256300 | 21850 | 21900 | 21950 | 21800 | 518 |
| 588 | 20241213 | 091400 | 1071912250 | 21850 | 21950 | 21950 | 21800 | 797 |
| 589 | 20241213 | 091300 | 1054465100 | 21900 | 21950 | 22000 | 21900 | 1656 |
| 590 | 20241213 | 091200 | 1018095500 | 21950 | 21800 | 21950 | 21750 | 2383 |
| 591 | 20241213 | 091100 | 966037200 | 21850 | 21850 | 21850 | 21800 | 69 |
| 592 | 20241213 | 091000 | 964529600 | 21750 | 21700 | 21850 | 21650 | 1171 |
| 593 | 20241213 | 090900 | 939085750 | 21700 | 21600 | 21700 | 21600 | 1323 |
| 594 | 20241213 | 090800 | 910500250 | 21700 | 21600 | 21700 | 21600 | 2751 |
| 595 | 20241213 | 090700 | 850977400 | 21600 | 21650 | 21650 | 21600 | 3291 |
| 596 | 20241213 | 090600 | 779856650 | 21650 | 21650 | 21700 | 21600 | 2623 |
| 597 | 20241213 | 090500 | 723109350 | 21650 | 21750 | 21750 | 21600 | 3701 |
| 598 | 20241213 | 090400 | 642832300 | 21800 | 21850 | 21850 | 21800 | 3003 |
| 599 | 20241213 | 090300 | 577344950 | 21850 | 22100 | 22100 | 21800 | 4950 |
| 600 | 20241213 | 090200 | 468596500 | 22100 | 22000 | 22250 | 21950 | 2836 |
| 601 | 20241213 | 090100 | 406083800 | 22050 | 22100 | 22100 | 21900 | 10373 |
| 602 | 20241213 | 090000 | 177536350 | 22100 | 22350 | 22350 | 22100 | 7099 |