30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 183100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 3 | 20241213 | 183000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20241213 | 182900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20241213 | 182800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20241213 | 182700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20241213 | 182600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20241213 | 182500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20241213 | 182400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20241213 | 182300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20241213 | 182200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20241213 | 182100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20241213 | 182000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20241213 | 181900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20241213 | 181800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20241213 | 181700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20241213 | 181600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20241213 | 181500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20241213 | 181400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20241213 | 181300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20241213 | 181200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20241213 | 181100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20241213 | 181000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20241213 | 180900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20241213 | 180800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20241213 | 180700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20241213 | 180600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20241213 | 180500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20241213 | 180400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20241213 | 180300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20241213 | 180200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20241213 | 180100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 33 | 20241213 | 180000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20241213 | 175900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20241213 | 175800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20241213 | 175700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20241213 | 175600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20241213 | 175500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20241213 | 175400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20241213 | 175300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20241213 | 175200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20241213 | 175100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20241213 | 175000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20241213 | 174900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20241213 | 174800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20241213 | 174700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20241213 | 174600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20241213 | 174500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20241213 | 174400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20241213 | 174300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20241213 | 174200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20241213 | 174100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20241213 | 174000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20241213 | 173900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20241213 | 173800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20241213 | 173700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20241213 | 173600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20241213 | 173500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20241213 | 173400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20241213 | 173300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20241213 | 173200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20241213 | 173100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 63 | 20241213 | 173000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20241213 | 172900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20241213 | 172800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20241213 | 172700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20241213 | 172600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20241213 | 172500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20241213 | 172400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20241213 | 172300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20241213 | 172200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20241213 | 172100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20241213 | 172000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20241213 | 171900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20241213 | 171800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20241213 | 171700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20241213 | 171600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20241213 | 171500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20241213 | 171400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20241213 | 171300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20241213 | 171200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20241213 | 171100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20241213 | 171000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20241213 | 170900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20241213 | 170800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20241213 | 170700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20241213 | 170600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20241213 | 170500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20241213 | 170400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20241213 | 170300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20241213 | 170200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20241213 | 170100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 93 | 20241213 | 170000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20241213 | 165900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20241213 | 165800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20241213 | 165700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20241213 | 165600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20241213 | 165500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20241213 | 165400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20241213 | 165300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20241213 | 165200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20241213 | 165100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20241213 | 165000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20241213 | 164900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20241213 | 164800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20241213 | 164700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20241213 | 164600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20241213 | 164500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20241213 | 164400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20241213 | 164300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20241213 | 164200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20241213 | 164100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20241213 | 164000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20241213 | 163900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20241213 | 163800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20241213 | 163700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20241213 | 163600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20241213 | 163500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20241213 | 163400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20241213 | 163300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20241213 | 163200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20241213 | 163100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 123 | 20241213 | 163000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20241213 | 162900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20241213 | 162800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20241213 | 162700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20241213 | 162600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20241213 | 162500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20241213 | 162400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20241213 | 162300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20241213 | 162200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20241213 | 162100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20241213 | 162000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20241213 | 161900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20241213 | 161800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20241213 | 161700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20241213 | 161600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20241213 | 161500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20241213 | 161400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20241213 | 161300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20241213 | 161200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20241213 | 161100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20241213 | 161000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20241213 | 160900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20241213 | 160800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20241213 | 160700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20241213 | 160600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20241213 | 160500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20241213 | 160400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20241213 | 160300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20241213 | 160200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20241213 | 160100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 153 | 20241213 | 160000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20241213 | 155900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20241213 | 155800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20241213 | 155700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20241213 | 155600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20241213 | 155500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20241213 | 155400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20241213 | 155300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20241213 | 155200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20241213 | 155100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20241213 | 155000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20241213 | 154900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20241213 | 154800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20241213 | 154700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20241213 | 154600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20241213 | 154500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20241213 | 154400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20241213 | 154300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20241213 | 154200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20241213 | 154100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20241213 | 154000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20241213 | 153900 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20241213 | 153800 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20241213 | 153700 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20241213 | 153600 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20241213 | 153500 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20241213 | 153400 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20241213 | 153300 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20241213 | 153200 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20241213 | 153100 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 183 | 20241213 | 153000 | 7711153250 | 46800 | 46800 | 46800 | 46800 | 23227 |
| 184 | 20241213 | 152900 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20241213 | 152800 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20241213 | 152700 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20241213 | 152600 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20241213 | 152500 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20241213 | 152400 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20241213 | 152300 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20241213 | 152200 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20241213 | 152100 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20241213 | 152000 | 6624129650 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20241213 | 151900 | 6624129650 | 46000 | 46050 | 46050 | 45800 | 894 |
| 195 | 20241213 | 151800 | 6583098100 | 46050 | 46100 | 46100 | 46000 | 757 |
| 196 | 20241213 | 151700 | 6548260850 | 46100 | 46150 | 46150 | 46100 | 870 |
| 197 | 20241213 | 151600 | 6508148650 | 46150 | 46150 | 46150 | 46100 | 393 |
| 198 | 20241213 | 151500 | 6490026350 | 46150 | 46200 | 46200 | 46100 | 222 |
| 199 | 20241213 | 151400 | 6479780900 | 46200 | 46150 | 46200 | 46150 | 802 |
| 200 | 20241213 | 151300 | 6442753600 | 46150 | 46150 | 46200 | 46150 | 282 |
| 201 | 20241213 | 151200 | 6429738500 | 46100 | 46200 | 46200 | 46100 | 833 |
| 202 | 20241213 | 151100 | 6391287450 | 46200 | 46200 | 46200 | 46150 | 340 |
| 203 | 20241213 | 151000 | 6375579550 | 46200 | 46200 | 46200 | 46100 | 1054 |
| 204 | 20241213 | 150900 | 6326894100 | 46200 | 46200 | 46200 | 46150 | 51 |
| 205 | 20241213 | 150800 | 6324538000 | 46200 | 46150 | 46200 | 46150 | 604 |
| 206 | 20241213 | 150700 | 6296661500 | 46200 | 46150 | 46200 | 46150 | 738 |
| 207 | 20241213 | 150600 | 6262589400 | 46150 | 46000 | 46150 | 46000 | 1955 |
| 208 | 20241213 | 150500 | 6172504300 | 46050 | 46000 | 46050 | 45900 | 2382 |
| 209 | 20241213 | 150400 | 6062863700 | 46050 | 46000 | 46050 | 46000 | 110 |
| 210 | 20241213 | 150300 | 6057803250 | 46050 | 46050 | 46050 | 46050 | 162 |
| 211 | 20241213 | 150200 | 6050343150 | 46050 | 45900 | 46050 | 45900 | 597 |
| 212 | 20241213 | 150100 | 6022885700 | 45900 | 46000 | 46000 | 45900 | 143 |
| 213 | 20241213 | 150000 | 6016315650 | 46000 | 46000 | 46050 | 45950 | 121 |
| 214 | 20241213 | 145900 | 6010749900 | 46000 | 46000 | 46000 | 46000 | 88 |
| 215 | 20241213 | 145800 | 6006701900 | 46000 | 46000 | 46050 | 45900 | 318 |
| 216 | 20241213 | 145700 | 5992080050 | 46050 | 46000 | 46050 | 46000 | 149 |
| 217 | 20241213 | 145600 | 5985220500 | 46050 | 46050 | 46050 | 45900 | 175 |
| 218 | 20241213 | 145500 | 5977172500 | 45950 | 46000 | 46000 | 45950 | 79 |
| 219 | 20241213 | 145400 | 5973539350 | 46000 | 46050 | 46050 | 46000 | 136 |
| 220 | 20241213 | 145300 | 5967281550 | 46050 | 46000 | 46050 | 45900 | 180 |
| 221 | 20241213 | 145200 | 5959003500 | 46000 | 46000 | 46000 | 45950 | 254 |
| 222 | 20241213 | 145100 | 5947321050 | 46000 | 45950 | 46000 | 45950 | 153 |
| 223 | 20241213 | 145000 | 5940284000 | 46000 | 46050 | 46050 | 45850 | 789 |
| 224 | 20241213 | 144900 | 5904038250 | 46000 | 46000 | 46050 | 45950 | 238 |
| 225 | 20241213 | 144800 | 5893081900 | 46050 | 46000 | 46050 | 45950 | 185 |
| 226 | 20241213 | 144700 | 5884570350 | 46000 | 46000 | 46000 | 46000 | 113 |
| 227 | 20241213 | 144600 | 5879372350 | 46000 | 46000 | 46000 | 46000 | 157 |
| 228 | 20241213 | 144500 | 5872150350 | 46000 | 46000 | 46000 | 45950 | 164 |
| 229 | 20241213 | 144400 | 5864611800 | 46000 | 46000 | 46050 | 46000 | 192 |
| 230 | 20241213 | 144300 | 5855775350 | 46000 | 46050 | 46050 | 46000 | 568 |
| 231 | 20241213 | 144200 | 5829645450 | 46050 | 46050 | 46050 | 46050 | 192 |
| 232 | 20241213 | 144100 | 5820803850 | 46050 | 46050 | 46050 | 46000 | 295 |
| 233 | 20241213 | 144000 | 5807222350 | 46050 | 46050 | 46050 | 46050 | 107 |
| 234 | 20241213 | 143900 | 5802295000 | 46050 | 46050 | 46050 | 45900 | 121 |
| 235 | 20241213 | 143800 | 5796726950 | 46050 | 46050 | 46050 | 46000 | 238 |
| 236 | 20241213 | 143700 | 5785776850 | 46050 | 46050 | 46050 | 46050 | 45 |
| 237 | 20241213 | 143600 | 5783704600 | 46050 | 46100 | 46100 | 45900 | 310 |
| 238 | 20241213 | 143500 | 5769457750 | 46000 | 46100 | 46100 | 46000 | 341 |
| 239 | 20241213 | 143400 | 5753738550 | 46100 | 46050 | 46100 | 46050 | 322 |
| 240 | 20241213 | 143300 | 5738901900 | 46050 | 46000 | 46050 | 46000 | 121 |
| 241 | 20241213 | 143200 | 5733331750 | 46000 | 45900 | 46000 | 45900 | 125 |
| 242 | 20241213 | 143100 | 5727585100 | 45900 | 46050 | 46050 | 45900 | 276 |
| 243 | 20241213 | 143000 | 5714902850 | 46000 | 46050 | 46050 | 46000 | 127 |
| 244 | 20241213 | 142900 | 5709056800 | 46050 | 45900 | 46050 | 45900 | 126 |
| 245 | 20241213 | 142800 | 5703263200 | 46000 | 46000 | 46050 | 45850 | 172 |
| 246 | 20241213 | 142700 | 5695354250 | 46050 | 46050 | 46050 | 46000 | 166 |
| 247 | 20241213 | 142600 | 5687713550 | 46000 | 46000 | 46050 | 46000 | 99 |
| 248 | 20241213 | 142500 | 5683159250 | 46000 | 46000 | 46000 | 45900 | 190 |
| 249 | 20241213 | 142400 | 5674421650 | 46000 | 45900 | 46000 | 45900 | 173 |
| 250 | 20241213 | 142300 | 5666469950 | 45900 | 45950 | 46000 | 45900 | 180 |
| 251 | 20241213 | 142200 | 5658198100 | 45900 | 45900 | 45900 | 45900 | 98 |
| 252 | 20241213 | 142100 | 5653699900 | 45900 | 46000 | 46000 | 45800 | 298 |
| 253 | 20241213 | 142000 | 5640017900 | 46000 | 46050 | 46050 | 45950 | 169 |
| 254 | 20241213 | 141900 | 5632242300 | 46050 | 46050 | 46050 | 46000 | 181 |
| 255 | 20241213 | 141800 | 5623910000 | 46050 | 46000 | 46050 | 46000 | 130 |
| 256 | 20241213 | 141700 | 5617925600 | 46050 | 46050 | 46050 | 46050 | 124 |
| 257 | 20241213 | 141600 | 5612215400 | 46000 | 46000 | 46050 | 46000 | 127 |
| 258 | 20241213 | 141500 | 5606369250 | 46050 | 45950 | 46050 | 45900 | 194 |
| 259 | 20241213 | 141400 | 5597444300 | 45850 | 46050 | 46050 | 45850 | 141 |
| 260 | 20241213 | 141300 | 5590953900 | 45950 | 46000 | 46000 | 45800 | 170 |
| 261 | 20241213 | 141200 | 5583143250 | 46000 | 45950 | 46000 | 45950 | 169 |
| 262 | 20241213 | 141100 | 5575372400 | 45950 | 45900 | 45950 | 45900 | 135 |
| 263 | 20241213 | 141000 | 5569170450 | 45950 | 46000 | 46000 | 45800 | 313 |
| 264 | 20241213 | 140900 | 5554810350 | 46000 | 46000 | 46000 | 45950 | 151 |
| 265 | 20241213 | 140800 | 5547865500 | 45950 | 45900 | 45950 | 45900 | 85 |
| 266 | 20241213 | 140700 | 5543963600 | 45950 | 46050 | 46050 | 45950 | 151 |
| 267 | 20241213 | 140600 | 5537012650 | 46050 | 46000 | 46100 | 45900 | 126 |
| 268 | 20241213 | 140500 | 5531215450 | 45850 | 46050 | 46050 | 45850 | 126 |
| 269 | 20241213 | 140400 | 5525418800 | 46050 | 46050 | 46050 | 46050 | 87 |
| 270 | 20241213 | 140300 | 5521412450 | 46050 | 46050 | 46050 | 46050 | 69 |
| 271 | 20241213 | 140200 | 5518235000 | 46000 | 46000 | 46050 | 46000 | 77 |
| 272 | 20241213 | 140100 | 5514689350 | 45900 | 46050 | 46050 | 45900 | 126 |
| 273 | 20241213 | 140000 | 5508896150 | 46050 | 46050 | 46050 | 46000 | 144 |
| 274 | 20241213 | 135900 | 5502265000 | 46050 | 46050 | 46050 | 46050 | 9 |
| 275 | 20241213 | 135800 | 5501850550 | 46050 | 46100 | 46100 | 46050 | 174 |
| 276 | 20241213 | 135700 | 5493831400 | 46150 | 46100 | 46150 | 46100 | 131 |
| 277 | 20241213 | 135600 | 5487787450 | 46150 | 46100 | 46150 | 46100 | 132 |
| 278 | 20241213 | 135500 | 5481698150 | 46150 | 46100 | 46150 | 46100 | 63 |
| 279 | 20241213 | 135400 | 5478790850 | 46150 | 46100 | 46150 | 46100 | 116 |
| 280 | 20241213 | 135300 | 5473437700 | 46100 | 46100 | 46100 | 46100 | 110 |
| 281 | 20241213 | 135200 | 5468366700 | 46100 | 46150 | 46150 | 46100 | 153 |
| 282 | 20241213 | 135100 | 5461311100 | 46150 | 46150 | 46150 | 46100 | 124 |
| 283 | 20241213 | 135000 | 5455589050 | 46150 | 46150 | 46150 | 46150 | 208 |
| 284 | 20241213 | 134900 | 5445989850 | 46150 | 46150 | 46150 | 46150 | 112 |
| 285 | 20241213 | 134800 | 5440821050 | 46150 | 46100 | 46150 | 46000 | 479 |
| 286 | 20241213 | 134700 | 5418733700 | 46100 | 46050 | 46100 | 46000 | 64 |
| 287 | 20241213 | 134600 | 5415785700 | 46100 | 46050 | 46100 | 46050 | 240 |
| 288 | 20241213 | 134500 | 5404722000 | 46050 | 46050 | 46100 | 46000 | 385 |
| 289 | 20241213 | 134400 | 5387005100 | 46050 | 46050 | 46050 | 46050 | 180 |
| 290 | 20241213 | 134300 | 5378716100 | 46050 | 46050 | 46050 | 46050 | 19 |
| 291 | 20241213 | 134200 | 5377841150 | 46050 | 46050 | 46050 | 46050 | 104 |
| 292 | 20241213 | 134100 | 5373051950 | 46050 | 46050 | 46050 | 46000 | 138 |
| 293 | 20241213 | 134000 | 5366698700 | 46050 | 46050 | 46050 | 46050 | 51 |
| 294 | 20241213 | 133900 | 5364350150 | 46050 | 46050 | 46050 | 46050 | 156 |
| 295 | 20241213 | 133800 | 5357166350 | 46050 | 46050 | 46050 | 46050 | 69 |
| 296 | 20241213 | 133700 | 5353988900 | 46050 | 45850 | 46050 | 45850 | 699 |
| 297 | 20241213 | 133600 | 5321879800 | 45900 | 45850 | 45900 | 45750 | 199 |
| 298 | 20241213 | 133500 | 5312766250 | 45850 | 45800 | 45850 | 45800 | 741 |
| 299 | 20241213 | 133400 | 5278818300 | 45800 | 45800 | 45850 | 45800 | 105 |
| 300 | 20241213 | 133300 | 5274007250 | 45800 | 45750 | 45800 | 45750 | 95 |
| 301 | 20241213 | 133200 | 5269659300 | 45750 | 45750 | 45750 | 45750 | 35 |
| 302 | 20241213 | 133100 | 5268058050 | 45750 | 45750 | 45750 | 45700 | 106 |
| 303 | 20241213 | 133000 | 5263211550 | 45750 | 45750 | 45750 | 45750 | 40 |
| 304 | 20241213 | 132900 | 5261381550 | 45750 | 45750 | 45750 | 45700 | 67 |
| 305 | 20241213 | 132800 | 5258316350 | 45750 | 45750 | 45750 | 45750 | 57 |
| 306 | 20241213 | 132700 | 5255708600 | 45750 | 45700 | 45750 | 45700 | 110 |
| 307 | 20241213 | 132600 | 5250677300 | 45750 | 45700 | 45750 | 45700 | 22 |
| 308 | 20241213 | 132500 | 5249671300 | 45700 | 45650 | 45750 | 45650 | 28 |
| 309 | 20241213 | 132400 | 5248391750 | 45600 | 45750 | 45750 | 45550 | 1547 |
| 310 | 20241213 | 132300 | 5177828300 | 45700 | 45800 | 45800 | 45700 | 289 |
| 311 | 20241213 | 132200 | 5164613900 | 45800 | 45850 | 45850 | 45800 | 34 |
| 312 | 20241213 | 132100 | 5163056450 | 45800 | 45800 | 45850 | 45800 | 111 |
| 313 | 20241213 | 132000 | 5157970100 | 45850 | 45850 | 45900 | 45850 | 67 |
| 314 | 20241213 | 131900 | 5154897200 | 45900 | 45900 | 45900 | 45850 | 15 |
| 315 | 20241213 | 131800 | 5154209150 | 45900 | 45900 | 45900 | 45900 | 51 |
| 316 | 20241213 | 131700 | 5151868250 | 45850 | 45900 | 45900 | 45850 | 332 |
| 317 | 20241213 | 131600 | 5136645950 | 45900 | 45900 | 45900 | 45900 | 27 |
| 318 | 20241213 | 131500 | 5135406650 | 45900 | 45900 | 45900 | 45900 | 172 |
| 319 | 20241213 | 131400 | 5127511850 | 45950 | 45900 | 45950 | 45850 | 122 |
| 320 | 20241213 | 131300 | 5121915250 | 45950 | 45900 | 45950 | 45850 | 90 |
| 321 | 20241213 | 131200 | 5117783800 | 45900 | 45850 | 45900 | 45850 | 81 |
| 322 | 20241213 | 131100 | 5114067300 | 45850 | 45850 | 45850 | 45850 | 2 |
| 323 | 20241213 | 131000 | 5113975600 | 45850 | 45900 | 45900 | 45850 | 86 |
| 324 | 20241213 | 130900 | 5110032250 | 45850 | 45900 | 45900 | 45850 | 61 |
| 325 | 20241213 | 130800 | 5107232850 | 45900 | 45900 | 45900 | 45850 | 24 |
| 326 | 20241213 | 130700 | 5106131300 | 45900 | 45900 | 45900 | 45900 | 30 |
| 327 | 20241213 | 130600 | 5104754300 | 45900 | 45900 | 45900 | 45900 | 36 |
| 328 | 20241213 | 130500 | 5103101900 | 45850 | 45850 | 45850 | 45850 | 135 |
| 329 | 20241213 | 130400 | 5096912150 | 45850 | 45850 | 45850 | 45850 | 23 |
| 330 | 20241213 | 130300 | 5095857600 | 45800 | 45850 | 45850 | 45800 | 58 |
| 331 | 20241213 | 130200 | 5093198400 | 45850 | 45850 | 45850 | 45850 | 4 |
| 332 | 20241213 | 130100 | 5093015000 | 45850 | 45850 | 45850 | 45850 | 99 |
| 333 | 20241213 | 130000 | 5088475850 | 45900 | 45900 | 45900 | 45850 | 194 |
| 334 | 20241213 | 125900 | 5079576950 | 45900 | 45850 | 45900 | 45800 | 123 |
| 335 | 20241213 | 125800 | 5073941550 | 45850 | 45950 | 45950 | 45850 | 34 |
| 336 | 20241213 | 125700 | 5072382050 | 45900 | 45850 | 46000 | 45850 | 239 |
| 337 | 20241213 | 125600 | 5061399750 | 45850 | 45850 | 45850 | 45850 | 19 |
| 338 | 20241213 | 125500 | 5060528600 | 45850 | 45900 | 45900 | 45850 | 26 |
| 339 | 20241213 | 125400 | 5059335450 | 45900 | 45900 | 45900 | 45900 | 11 |
| 340 | 20241213 | 125300 | 5058830550 | 45750 | 45800 | 45900 | 45650 | 72 |
| 341 | 20241213 | 125200 | 5055535850 | 45650 | 45850 | 45850 | 45650 | 216 |
| 342 | 20241213 | 125100 | 5045643750 | 45850 | 45800 | 45850 | 45800 | 19 |
| 343 | 20241213 | 125000 | 5044772650 | 45850 | 45800 | 45850 | 45750 | 113 |
| 344 | 20241213 | 124900 | 5039602100 | 45800 | 45750 | 45800 | 45700 | 921 |
| 345 | 20241213 | 124800 | 4997462650 | 45700 | 45750 | 45750 | 45700 | 204 |
| 346 | 20241213 | 124700 | 4988137150 | 45750 | 45750 | 45750 | 45700 | 140 |
| 347 | 20241213 | 124600 | 4981736750 | 45750 | 45800 | 45800 | 45700 | 69 |
| 348 | 20241213 | 124500 | 4978580400 | 45800 | 45750 | 45800 | 45750 | 189 |
| 349 | 20241213 | 124400 | 4969928650 | 45800 | 45850 | 45850 | 45800 | 153 |
| 350 | 20241213 | 124300 | 4962921200 | 45850 | 45850 | 45850 | 45850 | 163 |
| 351 | 20241213 | 124200 | 4955447650 | 45850 | 45850 | 45850 | 45800 | 58 |
| 352 | 20241213 | 124100 | 4952788450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 353 | 20241213 | 124000 | 4952788450 | 45900 | 45850 | 45900 | 45800 | 39 |
| 354 | 20241213 | 123900 | 4951000300 | 45850 | 45800 | 45850 | 45750 | 87 |
| 355 | 20241213 | 123800 | 4947017000 | 45800 | 45800 | 45850 | 45800 | 99 |
| 356 | 20241213 | 123700 | 4942482300 | 45850 | 45800 | 45850 | 45800 | 45 |
| 357 | 20241213 | 123600 | 4940419550 | 45850 | 45900 | 45900 | 45800 | 51 |
| 358 | 20241213 | 123500 | 4938081350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 359 | 20241213 | 123400 | 4938081350 | 45900 | 45900 | 46000 | 45850 | 128 |
| 360 | 20241213 | 123300 | 4932208950 | 45900 | 45950 | 45950 | 45900 | 20 |
| 361 | 20241213 | 123200 | 4931290900 | 45900 | 45950 | 45950 | 45900 | 92 |
| 362 | 20241213 | 123100 | 4927067750 | 46000 | 45950 | 46000 | 45950 | 17 |
| 363 | 20241213 | 123000 | 4926285800 | 46000 | 45900 | 46000 | 45900 | 36 |
| 364 | 20241213 | 122900 | 4924632050 | 45900 | 45850 | 46000 | 45850 | 153 |
| 365 | 20241213 | 122800 | 4917598500 | 45850 | 45900 | 45950 | 45850 | 496 |
| 366 | 20241213 | 122700 | 4894832250 | 45850 | 45900 | 45900 | 45850 | 458 |
| 367 | 20241213 | 122600 | 4873810150 | 45900 | 45900 | 45900 | 45900 | 32 |
| 368 | 20241213 | 122500 | 4872341350 | 45900 | 45850 | 45900 | 45850 | 147 |
| 369 | 20241213 | 122400 | 4865597900 | 45800 | 45800 | 45850 | 45800 | 71 |
| 370 | 20241213 | 122300 | 4862344800 | 45800 | 45800 | 45800 | 45800 | 66 |
| 371 | 20241213 | 122200 | 4859322000 | 45800 | 45900 | 45900 | 45800 | 52 |
| 372 | 20241213 | 122100 | 4856937800 | 45900 | 45850 | 45900 | 45850 | 52 |
| 373 | 20241213 | 122000 | 4854551600 | 45850 | 45850 | 45850 | 45850 | 99 |
| 374 | 20241213 | 121900 | 4850012450 | 45850 | 45850 | 45900 | 45850 | 69 |
| 375 | 20241213 | 121800 | 4846847500 | 45850 | 45800 | 45850 | 45800 | 48 |
| 376 | 20241213 | 121700 | 4844647900 | 45850 | 45800 | 45850 | 45800 | 177 |
| 377 | 20241213 | 121600 | 4836540000 | 45850 | 45850 | 45850 | 45850 | 22 |
| 378 | 20241213 | 121500 | 4835531300 | 45850 | 45800 | 45850 | 45800 | 236 |
| 379 | 20241213 | 121400 | 4824722050 | 45800 | 45800 | 45800 | 45800 | 11 |
| 380 | 20241213 | 121300 | 4824218250 | 45600 | 45750 | 45750 | 45600 | 1884 |
| 381 | 20241213 | 121200 | 4738281950 | 45700 | 45750 | 45750 | 45700 | 829 |
| 382 | 20241213 | 121100 | 4700383950 | 45800 | 45850 | 45850 | 45800 | 44 |
| 383 | 20241213 | 121000 | 4698368700 | 45800 | 45750 | 45800 | 45750 | 12 |
| 384 | 20241213 | 120900 | 4697819200 | 45800 | 45750 | 45800 | 45750 | 125 |
| 385 | 20241213 | 120800 | 4692094650 | 45800 | 45800 | 45800 | 45800 | 32 |
| 386 | 20241213 | 120700 | 4690629050 | 45750 | 45800 | 45800 | 45750 | 12 |
| 387 | 20241213 | 120600 | 4690079550 | 45800 | 45750 | 45800 | 45750 | 84 |
| 388 | 20241213 | 120500 | 4686234900 | 45750 | 45850 | 45850 | 45750 | 383 |
| 389 | 20241213 | 120400 | 4668702000 | 45850 | 45900 | 45900 | 45850 | 160 |
| 390 | 20241213 | 120300 | 4661364550 | 45950 | 45850 | 45950 | 45850 | 12 |
| 391 | 20241213 | 120200 | 4660813350 | 45900 | 45900 | 45900 | 45900 | 59 |
| 392 | 20241213 | 120100 | 4658105250 | 45950 | 45950 | 45950 | 45900 | 9 |
| 393 | 20241213 | 120000 | 4657691750 | 45850 | 46000 | 46000 | 45850 | 87 |
| 394 | 20241213 | 115900 | 4653700000 | 46000 | 45950 | 46000 | 45850 | 625 |
| 395 | 20241213 | 115800 | 4625028100 | 46000 | 46050 | 46050 | 46000 | 33 |
| 396 | 20241213 | 115700 | 4623509050 | 46050 | 46050 | 46050 | 46050 | 55 |
| 397 | 20241213 | 115600 | 4620976300 | 46050 | 46050 | 46050 | 46050 | 1 |
| 398 | 20241213 | 115500 | 4620930250 | 46050 | 46000 | 46050 | 46000 | 34 |
| 399 | 20241213 | 115400 | 4619364600 | 46050 | 46000 | 46050 | 46000 | 61 |
| 400 | 20241213 | 115300 | 4616556150 | 45950 | 46000 | 46000 | 45950 | 137 |
| 401 | 20241213 | 115200 | 4610260750 | 46000 | 46000 | 46000 | 46000 | 32 |
| 402 | 20241213 | 115100 | 4608788750 | 46000 | 46000 | 46000 | 46000 | 47 |
| 403 | 20241213 | 115000 | 4606626750 | 45900 | 45950 | 45950 | 45900 | 71 |
| 404 | 20241213 | 114900 | 4603364800 | 46000 | 46000 | 46000 | 46000 | 32 |
| 405 | 20241213 | 114800 | 4601892800 | 46000 | 45900 | 46000 | 45900 | 121 |
| 406 | 20241213 | 114700 | 4596336300 | 46000 | 45950 | 46000 | 45900 | 380 |
| 407 | 20241213 | 114600 | 4578879600 | 45950 | 45900 | 45950 | 45900 | 67 |
| 408 | 20241213 | 114500 | 4575802750 | 45950 | 45900 | 45950 | 45900 | 78 |
| 409 | 20241213 | 114400 | 4572221150 | 45900 | 45900 | 45950 | 45900 | 23 |
| 410 | 20241213 | 114300 | 4571164550 | 45950 | 45950 | 45950 | 45950 | 37 |
| 411 | 20241213 | 114200 | 4569464400 | 45950 | 45950 | 45950 | 45950 | 39 |
| 412 | 20241213 | 114100 | 4567672350 | 45900 | 45950 | 45950 | 45900 | 69 |
| 413 | 20241213 | 114000 | 4564502600 | 45900 | 45950 | 45950 | 45900 | 41 |
| 414 | 20241213 | 113900 | 4562619850 | 45900 | 45950 | 45950 | 45900 | 119 |
| 415 | 20241213 | 113800 | 4557152100 | 45950 | 45900 | 45950 | 45900 | 51 |
| 416 | 20241213 | 113700 | 4554808950 | 45900 | 45950 | 45950 | 45900 | 155 |
| 417 | 20241213 | 113600 | 4547688750 | 45950 | 45900 | 45950 | 45900 | 36 |
| 418 | 20241213 | 113500 | 4546034900 | 45850 | 45850 | 45900 | 45850 | 64 |
| 419 | 20241213 | 113400 | 4543100000 | 45850 | 45950 | 45950 | 45850 | 81 |
| 420 | 20241213 | 113300 | 4539382000 | 45950 | 45950 | 45950 | 45950 | 33 |
| 421 | 20241213 | 113200 | 4537865650 | 45950 | 45900 | 45950 | 45850 | 182 |
| 422 | 20241213 | 113100 | 4529508850 | 45950 | 45900 | 45950 | 45900 | 180 |
| 423 | 20241213 | 113000 | 4521243300 | 45900 | 45850 | 45900 | 45800 | 209 |
| 424 | 20241213 | 112900 | 4511670150 | 45900 | 45900 | 45900 | 45900 | 7 |
| 425 | 20241213 | 112800 | 4511348850 | 45850 | 45800 | 45850 | 45800 | 73 |
| 426 | 20241213 | 112700 | 4508001850 | 45750 | 45800 | 45850 | 45750 | 122 |
| 427 | 20241213 | 112600 | 4502414550 | 46000 | 45850 | 46000 | 45800 | 206 |
| 428 | 20241213 | 112500 | 4492976900 | 45850 | 45900 | 45950 | 45850 | 549 |
| 429 | 20241213 | 112400 | 4467767500 | 45950 | 45900 | 45950 | 45850 | 248 |
| 430 | 20241213 | 112300 | 4456384200 | 45950 | 46000 | 46000 | 45950 | 58 |
| 431 | 20241213 | 112200 | 4453719000 | 45950 | 45950 | 46000 | 45950 | 158 |
| 432 | 20241213 | 112100 | 4446458850 | 45950 | 46150 | 46150 | 45950 | 295 |
| 433 | 20241213 | 112000 | 4432874800 | 46150 | 46050 | 46150 | 46050 | 22 |
| 434 | 20241213 | 111900 | 4431861600 | 46000 | 45950 | 46150 | 45950 | 43 |
| 435 | 20241213 | 111800 | 4429879200 | 45950 | 46100 | 46100 | 45900 | 1285 |
| 436 | 20241213 | 111700 | 4370720550 | 46100 | 46150 | 46150 | 46100 | 266 |
| 437 | 20241213 | 111600 | 4358455750 | 46150 | 46200 | 46200 | 46100 | 51 |
| 438 | 20241213 | 111500 | 4356102450 | 46200 | 46250 | 46300 | 46150 | 1232 |
| 439 | 20241213 | 111400 | 4299186800 | 46250 | 46300 | 46350 | 46250 | 384 |
| 440 | 20241213 | 111300 | 4281419700 | 46400 | 46300 | 46400 | 46300 | 1040 |
| 441 | 20241213 | 111200 | 4233259250 | 46350 | 46350 | 46350 | 46300 | 268 |
| 442 | 20241213 | 111100 | 4220849700 | 46350 | 46350 | 46350 | 46250 | 397 |
| 443 | 20241213 | 111000 | 4202451100 | 46350 | 46350 | 46400 | 46250 | 581 |
| 444 | 20241213 | 110900 | 4175523900 | 46350 | 46400 | 46400 | 46350 | 234 |
| 445 | 20241213 | 110800 | 4164674000 | 46400 | 46250 | 46400 | 46200 | 2368 |
| 446 | 20241213 | 110700 | 4054986550 | 46250 | 46250 | 46300 | 46200 | 328 |
| 447 | 20241213 | 110600 | 4039819350 | 46300 | 46200 | 46300 | 46200 | 644 |
| 448 | 20241213 | 110500 | 4010034700 | 46200 | 46150 | 46250 | 46150 | 550 |
| 449 | 20241213 | 110400 | 3984625150 | 46150 | 46100 | 46200 | 46100 | 833 |
| 450 | 20241213 | 110300 | 3946196250 | 46150 | 46200 | 46200 | 46100 | 464 |
| 451 | 20241213 | 110200 | 3924764200 | 46200 | 46050 | 46200 | 46050 | 2285 |
| 452 | 20241213 | 110100 | 3819393650 | 46050 | 45850 | 46100 | 45850 | 4437 |
| 453 | 20241213 | 110000 | 3615281550 | 45850 | 45800 | 45850 | 45800 | 161 |
| 454 | 20241213 | 105900 | 3607903550 | 45850 | 45850 | 45850 | 45850 | 112 |
| 455 | 20241213 | 105800 | 3602768350 | 45850 | 45850 | 45900 | 45800 | 624 |
| 456 | 20241213 | 105700 | 3574155650 | 45850 | 45850 | 45850 | 45800 | 57 |
| 457 | 20241213 | 105600 | 3571542400 | 45900 | 45900 | 45900 | 45850 | 343 |
| 458 | 20241213 | 105500 | 3555809250 | 45900 | 45800 | 45900 | 45800 | 255 |
| 459 | 20241213 | 105400 | 3544116750 | 45850 | 45750 | 45850 | 45750 | 19 |
| 460 | 20241213 | 105300 | 3543246050 | 45750 | 45750 | 45800 | 45700 | 455 |
| 461 | 20241213 | 105200 | 3522420500 | 45750 | 45700 | 45750 | 45700 | 114 |
| 462 | 20241213 | 105100 | 3517209000 | 45700 | 45700 | 45750 | 45700 | 53 |
| 463 | 20241213 | 105000 | 3514786500 | 45700 | 45600 | 45700 | 45600 | 124 |
| 464 | 20241213 | 104900 | 3509126750 | 45600 | 45600 | 45650 | 45600 | 841 |
| 465 | 20241213 | 104800 | 3470776450 | 45600 | 45600 | 45600 | 45550 | 31 |
| 466 | 20241213 | 104700 | 3469363150 | 45600 | 45600 | 45650 | 45600 | 337 |
| 467 | 20241213 | 104600 | 3453994450 | 45600 | 45700 | 45700 | 45600 | 271 |
| 468 | 20241213 | 104500 | 3441624650 | 45700 | 45750 | 45750 | 45650 | 268 |
| 469 | 20241213 | 104400 | 3429376700 | 45700 | 45800 | 45800 | 45700 | 692 |
| 470 | 20241213 | 104300 | 3397709600 | 45800 | 45800 | 45850 | 45750 | 183 |
| 471 | 20241213 | 104200 | 3389328300 | 45750 | 45700 | 45750 | 45700 | 56 |
| 472 | 20241213 | 104100 | 3386766350 | 45750 | 45700 | 45800 | 45700 | 9 |
| 473 | 20241213 | 104000 | 3386354400 | 45800 | 45850 | 45850 | 45700 | 110 |
| 474 | 20241213 | 103900 | 3381318800 | 45850 | 45750 | 45850 | 45700 | 365 |
| 475 | 20241213 | 103800 | 3364604500 | 45800 | 45700 | 45800 | 45650 | 458 |
| 476 | 20241213 | 103700 | 3343661950 | 45700 | 45700 | 45700 | 45650 | 121 |
| 477 | 20241213 | 103600 | 3338134550 | 45700 | 45700 | 45700 | 45700 | 32 |
| 478 | 20241213 | 103500 | 3336672150 | 45700 | 45700 | 45700 | 45650 | 282 |
| 479 | 20241213 | 103400 | 3323785950 | 45700 | 45800 | 45800 | 45700 | 170 |
| 480 | 20241213 | 103300 | 3316009750 | 45800 | 45850 | 45850 | 45700 | 95 |
| 481 | 20241213 | 103200 | 3311654800 | 45850 | 45750 | 45850 | 45700 | 985 |
| 482 | 20241213 | 103100 | 3266556400 | 45750 | 45750 | 45750 | 45700 | 119 |
| 483 | 20241213 | 103000 | 3261114350 | 45700 | 45650 | 45700 | 45650 | 292 |
| 484 | 20241213 | 102900 | 3247775400 | 45650 | 45650 | 45650 | 45650 | 96 |
| 485 | 20241213 | 102800 | 3243393000 | 45650 | 45750 | 45750 | 45650 | 201 |
| 486 | 20241213 | 102700 | 3234208500 | 45700 | 45750 | 45800 | 45700 | 165 |
| 487 | 20241213 | 102600 | 3226662800 | 45750 | 45750 | 45800 | 45750 | 92 |
| 488 | 20241213 | 102500 | 3222451350 | 45750 | 45750 | 45800 | 45750 | 188 |
| 489 | 20241213 | 102400 | 3213848300 | 45700 | 45800 | 45800 | 45700 | 180 |
| 490 | 20241213 | 102300 | 3205611250 | 45800 | 45800 | 45800 | 45700 | 87 |
| 491 | 20241213 | 102200 | 3201630150 | 45800 | 45850 | 45850 | 45800 | 379 |
| 492 | 20241213 | 102100 | 3184270350 | 45850 | 45700 | 45850 | 45700 | 694 |
| 493 | 20241213 | 102000 | 3152514650 | 45700 | 45550 | 45750 | 45550 | 205 |
| 494 | 20241213 | 101900 | 3143146800 | 45550 | 45650 | 45700 | 45550 | 353 |
| 495 | 20241213 | 101800 | 3127046750 | 45650 | 45550 | 45650 | 45500 | 953 |
| 496 | 20241213 | 101700 | 3083613900 | 45550 | 45600 | 45600 | 45550 | 313 |
| 497 | 20241213 | 101600 | 3069353200 | 45600 | 45650 | 45650 | 45550 | 258 |
| 498 | 20241213 | 101500 | 3057589800 | 45650 | 45650 | 45700 | 45600 | 720 |
| 499 | 20241213 | 101400 | 3024720700 | 45700 | 45650 | 45700 | 45500 | 341 |
| 500 | 20241213 | 101300 | 3009174650 | 45650 | 45750 | 45750 | 45600 | 927 |
| 501 | 20241213 | 101200 | 2966793200 | 45750 | 45950 | 45950 | 45750 | 1741 |
| 502 | 20241213 | 101100 | 2886970250 | 45950 | 45850 | 45950 | 45800 | 1045 |
| 503 | 20241213 | 101000 | 2839024000 | 45850 | 45900 | 45950 | 45850 | 686 |
| 504 | 20241213 | 100900 | 2807557700 | 45900 | 45850 | 46000 | 45800 | 774 |
| 505 | 20241213 | 100800 | 2771994300 | 45850 | 45900 | 46000 | 45750 | 1446 |
| 506 | 20241213 | 100700 | 2705698650 | 45900 | 46000 | 46000 | 45800 | 1273 |
| 507 | 20241213 | 100600 | 2647284600 | 46000 | 45800 | 46100 | 45800 | 6437 |
| 508 | 20241213 | 100500 | 2351407650 | 45800 | 45500 | 45850 | 45500 | 3089 |
| 509 | 20241213 | 100400 | 2210301700 | 45350 | 45350 | 45500 | 45350 | 714 |
| 510 | 20241213 | 100300 | 2177843250 | 45350 | 45300 | 45350 | 45250 | 442 |
| 511 | 20241213 | 100200 | 2157824450 | 45300 | 45150 | 45500 | 45150 | 1163 |
| 512 | 20241213 | 100100 | 2105169150 | 45150 | 45200 | 45250 | 45150 | 174 |
| 513 | 20241213 | 100000 | 2097305300 | 45250 | 45200 | 45250 | 45200 | 745 |
| 514 | 20241213 | 095900 | 2063626200 | 45200 | 45250 | 45250 | 45200 | 172 |
| 515 | 20241213 | 095800 | 2055847050 | 45250 | 45300 | 45300 | 45250 | 35 |
| 516 | 20241213 | 095700 | 2054262500 | 45300 | 45400 | 45400 | 45300 | 481 |
| 517 | 20241213 | 095600 | 2032445100 | 45400 | 45450 | 45450 | 45300 | 293 |
| 518 | 20241213 | 095500 | 2019137600 | 45400 | 45200 | 45450 | 45150 | 852 |
| 519 | 20241213 | 095400 | 1980514000 | 45200 | 45200 | 45200 | 45200 | 153 |
| 520 | 20241213 | 095300 | 1973598400 | 45200 | 45250 | 45250 | 45200 | 119 |
| 521 | 20241213 | 095200 | 1968218550 | 45250 | 45350 | 45350 | 45250 | 312 |
| 522 | 20241213 | 095100 | 1954090650 | 45350 | 45250 | 45350 | 45250 | 542 |
| 523 | 20241213 | 095000 | 1929546750 | 45250 | 45250 | 45300 | 45200 | 207 |
| 524 | 20241213 | 094900 | 1920180450 | 45150 | 45150 | 45250 | 45100 | 964 |
| 525 | 20241213 | 094800 | 1876613950 | 45150 | 45250 | 45300 | 45150 | 1739 |
| 526 | 20241213 | 094700 | 1797976150 | 45350 | 45350 | 45400 | 45250 | 1498 |
| 527 | 20241213 | 094600 | 1730121750 | 45350 | 45350 | 45400 | 45300 | 274 |
| 528 | 20241213 | 094500 | 1717694150 | 45400 | 45300 | 45400 | 45300 | 1378 |
| 529 | 20241213 | 094400 | 1655200550 | 45250 | 45300 | 45400 | 45250 | 341 |
| 530 | 20241213 | 094300 | 1639757250 | 45250 | 45650 | 45650 | 45200 | 2549 |
| 531 | 20241213 | 094200 | 1523741250 | 45600 | 45250 | 45700 | 45250 | 2236 |
| 532 | 20241213 | 094100 | 1422066800 | 45250 | 45350 | 45350 | 45200 | 528 |
| 533 | 20241213 | 094000 | 1398177000 | 45250 | 45000 | 45350 | 45000 | 1296 |
| 534 | 20241213 | 093900 | 1339632000 | 45000 | 45000 | 45050 | 44950 | 404 |
| 535 | 20241213 | 093800 | 1321459850 | 45000 | 44850 | 45000 | 44800 | 838 |
| 536 | 20241213 | 093700 | 1283788900 | 44800 | 44650 | 44800 | 44650 | 1933 |
| 537 | 20241213 | 093600 | 1197371050 | 44600 | 44650 | 44750 | 44600 | 268 |
| 538 | 20241213 | 093500 | 1185403550 | 44650 | 44650 | 44700 | 44500 | 787 |
| 539 | 20241213 | 093400 | 1150289200 | 44650 | 44600 | 44650 | 44550 | 311 |
| 540 | 20241213 | 093300 | 1136423600 | 44550 | 44650 | 44650 | 44550 | 580 |
| 541 | 20241213 | 093200 | 1110561850 | 44600 | 44600 | 44650 | 44600 | 244 |
| 542 | 20241213 | 093100 | 1099678050 | 44600 | 44400 | 44600 | 44400 | 1608 |
| 543 | 20241213 | 093000 | 1028116300 | 44400 | 44450 | 44450 | 44400 | 576 |
| 544 | 20241213 | 092900 | 1002532150 | 44450 | 44150 | 44450 | 44150 | 882 |
| 545 | 20241213 | 092800 | 963465750 | 44150 | 44000 | 44150 | 44000 | 158 |
| 546 | 20241213 | 092700 | 956504700 | 43950 | 43950 | 44000 | 43900 | 588 |
| 547 | 20241213 | 092600 | 930666900 | 44000 | 44000 | 44000 | 43950 | 217 |
| 548 | 20241213 | 092500 | 921128450 | 44000 | 43950 | 44050 | 43950 | 43 |
| 549 | 20241213 | 092400 | 919237200 | 43950 | 44000 | 44000 | 43950 | 220 |
| 550 | 20241213 | 092300 | 909566150 | 44000 | 44000 | 44000 | 44000 | 552 |
| 551 | 20241213 | 092200 | 885278150 | 44050 | 44100 | 44100 | 44050 | 266 |
| 552 | 20241213 | 092100 | 873559900 | 44100 | 44200 | 44200 | 44050 | 912 |
| 553 | 20241213 | 092000 | 833273750 | 44200 | 44250 | 44250 | 44150 | 392 |
| 554 | 20241213 | 091900 | 815938100 | 44300 | 44250 | 44300 | 44250 | 107 |
| 555 | 20241213 | 091800 | 811202050 | 44150 | 44150 | 44150 | 44000 | 942 |
| 556 | 20241213 | 091700 | 769682300 | 44200 | 44200 | 44250 | 44200 | 578 |
| 557 | 20241213 | 091600 | 744128550 | 44150 | 44200 | 44200 | 44100 | 121 |
| 558 | 20241213 | 091500 | 738786850 | 44250 | 44200 | 44300 | 44200 | 287 |
| 559 | 20241213 | 091400 | 726094200 | 44150 | 44050 | 44150 | 44000 | 370 |
| 560 | 20241213 | 091300 | 709772900 | 44000 | 44100 | 44100 | 44000 | 341 |
| 561 | 20241213 | 091200 | 694764550 | 44150 | 44000 | 44200 | 43950 | 1386 |
| 562 | 20241213 | 091100 | 633758900 | 43950 | 43900 | 43950 | 43900 | 749 |
| 563 | 20241213 | 091000 | 600852250 | 43850 | 43650 | 43850 | 43650 | 580 |
| 564 | 20241213 | 090900 | 575496650 | 43650 | 43850 | 43850 | 43600 | 884 |
| 565 | 20241213 | 090800 | 536931050 | 43850 | 43900 | 43900 | 43650 | 181 |
| 566 | 20241213 | 090700 | 529005950 | 43900 | 43600 | 43900 | 43550 | 195 |
| 567 | 20241213 | 090600 | 520469000 | 43900 | 43950 | 43950 | 43550 | 2407 |
| 568 | 20241213 | 090500 | 415368450 | 44000 | 44050 | 44100 | 43700 | 711 |
| 569 | 20241213 | 090400 | 384168750 | 44050 | 44150 | 44150 | 43650 | 527 |
| 570 | 20241213 | 090300 | 361051400 | 43750 | 43600 | 44550 | 43600 | 3408 |
| 571 | 20241213 | 090200 | 212271050 | 43600 | 44000 | 44000 | 43600 | 2329 |
| 572 | 20241213 | 090100 | 110420400 | 44000 | 44050 | 44100 | 44000 | 870 |
| 573 | 20241213 | 090000 | 72116650 | 44050 | 44100 | 44200 | 44000 | 1521 |