31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 183100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 3 | 20241216 | 183000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20241216 | 182900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20241216 | 182800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20241216 | 182700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20241216 | 182600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20241216 | 182500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20241216 | 182400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20241216 | 182300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20241216 | 182200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20241216 | 182100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20241216 | 182000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20241216 | 181900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20241216 | 181800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20241216 | 181700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20241216 | 181600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20241216 | 181500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20241216 | 181400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20241216 | 181300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20241216 | 181200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20241216 | 181100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20241216 | 181000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20241216 | 180900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20241216 | 180800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20241216 | 180700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20241216 | 180600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20241216 | 180500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20241216 | 180400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20241216 | 180300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20241216 | 180200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20241216 | 180100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 33 | 20241216 | 180000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20241216 | 175900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20241216 | 175800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20241216 | 175700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20241216 | 175600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20241216 | 175500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20241216 | 175400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20241216 | 175300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20241216 | 175200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20241216 | 175100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20241216 | 175000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20241216 | 174900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20241216 | 174800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20241216 | 174700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20241216 | 174600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20241216 | 174500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20241216 | 174400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20241216 | 174300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20241216 | 174200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20241216 | 174100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20241216 | 174000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20241216 | 173900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20241216 | 173800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20241216 | 173700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20241216 | 173600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20241216 | 173500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20241216 | 173400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20241216 | 173300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20241216 | 173200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20241216 | 173100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 63 | 20241216 | 173000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20241216 | 172900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20241216 | 172800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20241216 | 172700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20241216 | 172600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20241216 | 172500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20241216 | 172400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20241216 | 172300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20241216 | 172200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20241216 | 172100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20241216 | 172000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20241216 | 171900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20241216 | 171800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20241216 | 171700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20241216 | 171600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20241216 | 171500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20241216 | 171400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20241216 | 171300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20241216 | 171200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20241216 | 171100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20241216 | 171000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20241216 | 170900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20241216 | 170800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20241216 | 170700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20241216 | 170600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20241216 | 170500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20241216 | 170400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20241216 | 170300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20241216 | 170200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20241216 | 170100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 93 | 20241216 | 170000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20241216 | 165900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20241216 | 165800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20241216 | 165700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20241216 | 165600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20241216 | 165500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20241216 | 165400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20241216 | 165300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20241216 | 165200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20241216 | 165100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20241216 | 165000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20241216 | 164900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20241216 | 164800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20241216 | 164700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20241216 | 164600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20241216 | 164500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20241216 | 164400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20241216 | 164300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20241216 | 164200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20241216 | 164100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20241216 | 164000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20241216 | 163900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20241216 | 163800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20241216 | 163700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20241216 | 163600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20241216 | 163500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20241216 | 163400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20241216 | 163300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20241216 | 163200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20241216 | 163100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 123 | 20241216 | 163000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20241216 | 162900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20241216 | 162800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20241216 | 162700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20241216 | 162600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20241216 | 162500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20241216 | 162400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20241216 | 162300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20241216 | 162200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20241216 | 162100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20241216 | 162000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20241216 | 161900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20241216 | 161800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20241216 | 161700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20241216 | 161600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20241216 | 161500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20241216 | 161400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20241216 | 161300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20241216 | 161200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20241216 | 161100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20241216 | 161000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20241216 | 160900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20241216 | 160800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20241216 | 160700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20241216 | 160600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20241216 | 160500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20241216 | 160400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20241216 | 160300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20241216 | 160200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20241216 | 160100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 153 | 20241216 | 160000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20241216 | 155900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20241216 | 155800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20241216 | 155700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20241216 | 155600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20241216 | 155500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20241216 | 155400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20241216 | 155300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20241216 | 155200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20241216 | 155100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20241216 | 155000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20241216 | 154900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20241216 | 154800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20241216 | 154700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20241216 | 154600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20241216 | 154500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20241216 | 154400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20241216 | 154300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20241216 | 154200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20241216 | 154100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20241216 | 154000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20241216 | 153900 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20241216 | 153800 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20241216 | 153700 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20241216 | 153600 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20241216 | 153500 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20241216 | 153400 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20241216 | 153300 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20241216 | 153200 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20241216 | 153100 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 183 | 20241216 | 153000 | 23956377500 | 49400 | 49400 | 49400 | 49400 | 8083 |
| 184 | 20241216 | 152900 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20241216 | 152800 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20241216 | 152700 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20241216 | 152600 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20241216 | 152500 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20241216 | 152400 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20241216 | 152300 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20241216 | 152200 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20241216 | 152100 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20241216 | 152000 | 23557077300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20241216 | 151900 | 23557077300 | 49400 | 49350 | 49450 | 49350 | 3522 |
| 195 | 20241216 | 151800 | 23383116700 | 49400 | 49400 | 49450 | 49350 | 1329 |
| 196 | 20241216 | 151700 | 23317484050 | 49400 | 49400 | 49450 | 49350 | 1616 |
| 197 | 20241216 | 151600 | 23237661250 | 49400 | 49350 | 49400 | 49250 | 1148 |
| 198 | 20241216 | 151500 | 23181038600 | 49300 | 49250 | 49350 | 49250 | 1458 |
| 199 | 20241216 | 151400 | 23109156950 | 49300 | 49300 | 49300 | 49250 | 350 |
| 200 | 20241216 | 151300 | 23091911200 | 49300 | 49250 | 49300 | 49250 | 410 |
| 201 | 20241216 | 151200 | 23071707300 | 49250 | 49200 | 49250 | 49150 | 364 |
| 202 | 20241216 | 151100 | 23053787850 | 49200 | 49100 | 49200 | 49050 | 1302 |
| 203 | 20241216 | 151000 | 22989854900 | 49050 | 49100 | 49100 | 49050 | 521 |
| 204 | 20241216 | 150900 | 22964292850 | 49100 | 49150 | 49250 | 49050 | 565 |
| 205 | 20241216 | 150800 | 22936541750 | 49150 | 49350 | 49350 | 49150 | 1558 |
| 206 | 20241216 | 150700 | 22859753050 | 49350 | 49350 | 49350 | 49300 | 1198 |
| 207 | 20241216 | 150600 | 22800651400 | 49300 | 49400 | 49450 | 49300 | 847 |
| 208 | 20241216 | 150500 | 22758822150 | 49400 | 49550 | 49600 | 49400 | 2839 |
| 209 | 20241216 | 150400 | 22618234750 | 49600 | 49250 | 49600 | 49250 | 6883 |
| 210 | 20241216 | 150300 | 22277533750 | 49250 | 48850 | 49250 | 48800 | 3731 |
| 211 | 20241216 | 150200 | 22094609100 | 48800 | 48750 | 48800 | 48750 | 475 |
| 212 | 20241216 | 150100 | 22071430650 | 48750 | 48750 | 48800 | 48700 | 454 |
| 213 | 20241216 | 150000 | 22049298000 | 48800 | 48700 | 48800 | 48700 | 454 |
| 214 | 20241216 | 145900 | 22027167950 | 48700 | 48700 | 48750 | 48700 | 117 |
| 215 | 20241216 | 145800 | 22021468300 | 48700 | 48800 | 48800 | 48700 | 298 |
| 216 | 20241216 | 145700 | 22006932650 | 48750 | 48800 | 48800 | 48750 | 752 |
| 217 | 20241216 | 145600 | 21970262550 | 48800 | 48700 | 48800 | 48700 | 207 |
| 218 | 20241216 | 145500 | 21960171300 | 48800 | 48700 | 48800 | 48650 | 541 |
| 219 | 20241216 | 145400 | 21933817950 | 48700 | 48700 | 48750 | 48700 | 207 |
| 220 | 20241216 | 145300 | 21923734050 | 48700 | 48700 | 48750 | 48700 | 146 |
| 221 | 20241216 | 145200 | 21916622700 | 48700 | 48750 | 48750 | 48700 | 375 |
| 222 | 20241216 | 145100 | 21898350550 | 48750 | 48700 | 48750 | 48700 | 308 |
| 223 | 20241216 | 145000 | 21883349400 | 48700 | 48750 | 48750 | 48700 | 298 |
| 224 | 20241216 | 144900 | 21868833250 | 48750 | 48700 | 48750 | 48700 | 276 |
| 225 | 20241216 | 144800 | 21855388450 | 48700 | 48800 | 48800 | 48700 | 341 |
| 226 | 20241216 | 144700 | 21838774600 | 48800 | 48950 | 48950 | 48800 | 450 |
| 227 | 20241216 | 144600 | 21816784200 | 48900 | 48850 | 49000 | 48800 | 1775 |
| 228 | 20241216 | 144500 | 21729943450 | 48850 | 48800 | 48850 | 48750 | 199 |
| 229 | 20241216 | 144400 | 21720229650 | 48800 | 48800 | 48850 | 48750 | 88 |
| 230 | 20241216 | 144300 | 21715935850 | 48850 | 48800 | 48850 | 48800 | 378 |
| 231 | 20241216 | 144200 | 21697487800 | 48750 | 48750 | 48850 | 48700 | 312 |
| 232 | 20241216 | 144100 | 21682272450 | 48700 | 48700 | 48750 | 48700 | 148 |
| 233 | 20241216 | 144000 | 21675062650 | 48750 | 48650 | 48750 | 48650 | 531 |
| 234 | 20241216 | 143900 | 21649222400 | 48650 | 48600 | 48650 | 48600 | 62 |
| 235 | 20241216 | 143800 | 21646207250 | 48650 | 48600 | 48650 | 48600 | 120 |
| 236 | 20241216 | 143700 | 21640371050 | 48600 | 48650 | 48650 | 48600 | 181 |
| 237 | 20241216 | 143600 | 21631570300 | 48650 | 48650 | 48650 | 48600 | 84 |
| 238 | 20241216 | 143500 | 21627485650 | 48650 | 48600 | 48650 | 48600 | 111 |
| 239 | 20241216 | 143400 | 21622086800 | 48600 | 48550 | 48650 | 48500 | 1162 |
| 240 | 20241216 | 143300 | 21565672650 | 48550 | 48550 | 48550 | 48500 | 475 |
| 241 | 20241216 | 143200 | 21542622050 | 48550 | 48550 | 48600 | 48550 | 128 |
| 242 | 20241216 | 143100 | 21536403950 | 48550 | 48600 | 48600 | 48550 | 470 |
| 243 | 20241216 | 143000 | 21513584250 | 48600 | 48600 | 48650 | 48550 | 569 |
| 244 | 20241216 | 142900 | 21485931300 | 48600 | 48650 | 48650 | 48600 | 184 |
| 245 | 20241216 | 142800 | 21476985250 | 48650 | 48700 | 48750 | 48650 | 623 |
| 246 | 20241216 | 142700 | 21446662550 | 48750 | 48750 | 48750 | 48700 | 217 |
| 247 | 20241216 | 142600 | 21436091250 | 48750 | 48800 | 48850 | 48700 | 429 |
| 248 | 20241216 | 142500 | 21415174150 | 48800 | 48850 | 48900 | 48800 | 284 |
| 249 | 20241216 | 142400 | 21401302050 | 48850 | 48900 | 48900 | 48850 | 652 |
| 250 | 20241216 | 142300 | 21369445850 | 48900 | 48850 | 48950 | 48850 | 791 |
| 251 | 20241216 | 142200 | 21330766350 | 48850 | 48900 | 48900 | 48850 | 131 |
| 252 | 20241216 | 142100 | 21324361650 | 48900 | 48900 | 48900 | 48850 | 417 |
| 253 | 20241216 | 142000 | 21303976700 | 48900 | 48750 | 48900 | 48700 | 561 |
| 254 | 20241216 | 141900 | 21276571450 | 48750 | 48750 | 48800 | 48700 | 284 |
| 255 | 20241216 | 141800 | 21262724850 | 48750 | 48750 | 48750 | 48700 | 273 |
| 256 | 20241216 | 141700 | 21249427300 | 48750 | 48750 | 48800 | 48750 | 252 |
| 257 | 20241216 | 141600 | 21237137750 | 48750 | 48850 | 48850 | 48700 | 621 |
| 258 | 20241216 | 141500 | 21206833450 | 48850 | 48700 | 48850 | 48700 | 685 |
| 259 | 20241216 | 141400 | 21173419200 | 48750 | 48700 | 48750 | 48700 | 291 |
| 260 | 20241216 | 141300 | 21159247350 | 48700 | 48600 | 48750 | 48600 | 1382 |
| 261 | 20241216 | 141200 | 21091962450 | 48600 | 48600 | 48600 | 48550 | 368 |
| 262 | 20241216 | 141100 | 21074080450 | 48550 | 48500 | 48600 | 48500 | 99 |
| 263 | 20241216 | 141000 | 21069275400 | 48500 | 48550 | 48600 | 48500 | 260 |
| 264 | 20241216 | 140900 | 21056657050 | 48550 | 48600 | 48600 | 48500 | 44 |
| 265 | 20241216 | 140800 | 21054521150 | 48550 | 48600 | 48600 | 48450 | 221 |
| 266 | 20241216 | 140700 | 21043793750 | 48600 | 48450 | 48600 | 48450 | 545 |
| 267 | 20241216 | 140600 | 21017337600 | 48500 | 48450 | 48500 | 48450 | 191 |
| 268 | 20241216 | 140500 | 21008075800 | 48450 | 48450 | 48500 | 48450 | 319 |
| 269 | 20241216 | 140400 | 20992617950 | 48450 | 48500 | 48500 | 48450 | 65 |
| 270 | 20241216 | 140300 | 20989466900 | 48500 | 48500 | 48500 | 48450 | 101 |
| 271 | 20241216 | 140200 | 20984569750 | 48500 | 48450 | 48500 | 48450 | 64 |
| 272 | 20241216 | 140100 | 20981467300 | 48500 | 48450 | 48500 | 48450 | 35 |
| 273 | 20241216 | 140000 | 20979771200 | 48450 | 48450 | 48500 | 48450 | 215 |
| 274 | 20241216 | 135900 | 20969351100 | 48450 | 48500 | 48500 | 48450 | 67 |
| 275 | 20241216 | 135800 | 20966104350 | 48500 | 48500 | 48500 | 48450 | 91 |
| 276 | 20241216 | 135700 | 20961692150 | 48500 | 48450 | 48500 | 48450 | 93 |
| 277 | 20241216 | 135600 | 20957184500 | 48450 | 48550 | 48550 | 48450 | 124 |
| 278 | 20241216 | 135500 | 20951170100 | 48500 | 48500 | 48550 | 48450 | 722 |
| 279 | 20241216 | 135400 | 20916155750 | 48550 | 48450 | 48550 | 48400 | 810 |
| 280 | 20241216 | 135300 | 20876883350 | 48400 | 48400 | 48450 | 48400 | 498 |
| 281 | 20241216 | 135200 | 20852777600 | 48400 | 48450 | 48450 | 48400 | 137 |
| 282 | 20241216 | 135100 | 20846141350 | 48450 | 48350 | 48450 | 48300 | 722 |
| 283 | 20241216 | 135000 | 20811218250 | 48400 | 48250 | 48400 | 48250 | 122 |
| 284 | 20241216 | 134900 | 20805321000 | 48300 | 48250 | 48300 | 48250 | 356 |
| 285 | 20241216 | 134800 | 20788142750 | 48300 | 48300 | 48300 | 48250 | 343 |
| 286 | 20241216 | 134700 | 20771584600 | 48350 | 48400 | 48400 | 48350 | 89 |
| 287 | 20241216 | 134600 | 20767279450 | 48400 | 48350 | 48400 | 48350 | 95 |
| 288 | 20241216 | 134500 | 20762683500 | 48350 | 48400 | 48400 | 48350 | 88 |
| 289 | 20241216 | 134400 | 20758425550 | 48350 | 48400 | 48400 | 48350 | 257 |
| 290 | 20241216 | 134300 | 20745987350 | 48400 | 48300 | 48400 | 48300 | 262 |
| 291 | 20241216 | 134200 | 20733314850 | 48250 | 48300 | 48350 | 48250 | 208 |
| 292 | 20241216 | 134100 | 20723272950 | 48350 | 48300 | 48350 | 48300 | 186 |
| 293 | 20241216 | 134000 | 20714286200 | 48300 | 48250 | 48300 | 48250 | 113 |
| 294 | 20241216 | 133900 | 20708831850 | 48300 | 48300 | 48350 | 48250 | 95 |
| 295 | 20241216 | 133800 | 20704240350 | 48250 | 48250 | 48300 | 48200 | 2079 |
| 296 | 20241216 | 133700 | 20603891050 | 48250 | 48350 | 48400 | 48250 | 2377 |
| 297 | 20241216 | 133600 | 20489037600 | 48350 | 48400 | 48400 | 48350 | 292 |
| 298 | 20241216 | 133500 | 20474910800 | 48350 | 48400 | 48400 | 48350 | 201 |
| 299 | 20241216 | 133400 | 20465189100 | 48400 | 48450 | 48450 | 48350 | 265 |
| 300 | 20241216 | 133300 | 20452364250 | 48400 | 48450 | 48450 | 48400 | 424 |
| 301 | 20241216 | 133200 | 20431831900 | 48450 | 48550 | 48550 | 48450 | 403 |
| 302 | 20241216 | 133100 | 20412299800 | 48500 | 48500 | 48550 | 48500 | 216 |
| 303 | 20241216 | 133000 | 20401819300 | 48550 | 48450 | 48550 | 48450 | 319 |
| 304 | 20241216 | 132900 | 20386349300 | 48500 | 48500 | 48500 | 48450 | 114 |
| 305 | 20241216 | 132800 | 20380823150 | 48500 | 48400 | 48500 | 48350 | 1304 |
| 306 | 20241216 | 132700 | 20317672650 | 48350 | 48350 | 48400 | 48350 | 307 |
| 307 | 20241216 | 132600 | 20302822450 | 48400 | 48400 | 48400 | 48350 | 163 |
| 308 | 20241216 | 132500 | 20294934500 | 48400 | 48400 | 48400 | 48350 | 137 |
| 309 | 20241216 | 132400 | 20288309300 | 48400 | 48350 | 48450 | 48350 | 630 |
| 310 | 20241216 | 132300 | 20257818250 | 48400 | 48400 | 48400 | 48350 | 77 |
| 311 | 20241216 | 132200 | 20254092300 | 48350 | 48350 | 48400 | 48350 | 131 |
| 312 | 20241216 | 132100 | 20247758100 | 48400 | 48350 | 48400 | 48300 | 205 |
| 313 | 20241216 | 132000 | 20237845150 | 48350 | 48350 | 48400 | 48300 | 631 |
| 314 | 20241216 | 131900 | 20207349150 | 48350 | 48350 | 48400 | 48350 | 421 |
| 315 | 20241216 | 131800 | 20186990200 | 48400 | 48400 | 48400 | 48350 | 320 |
| 316 | 20241216 | 131700 | 20171507450 | 48450 | 48400 | 48500 | 48400 | 48 |
| 317 | 20241216 | 131600 | 20169180750 | 48350 | 48500 | 48500 | 48350 | 306 |
| 318 | 20241216 | 131500 | 20154360800 | 48500 | 48400 | 48500 | 48350 | 250 |
| 319 | 20241216 | 131400 | 20142261950 | 48350 | 48450 | 48500 | 48350 | 1871 |
| 320 | 20241216 | 131300 | 20051744250 | 48450 | 48400 | 48450 | 48350 | 1650 |
| 321 | 20241216 | 131200 | 19971906000 | 48350 | 48450 | 48450 | 48350 | 620 |
| 322 | 20241216 | 131100 | 19941925650 | 48400 | 48400 | 48450 | 48350 | 2111 |
| 323 | 20241216 | 131000 | 19839795900 | 48400 | 48450 | 48450 | 48400 | 76 |
| 324 | 20241216 | 130900 | 19836115150 | 48450 | 48450 | 48450 | 48400 | 427 |
| 325 | 20241216 | 130800 | 19815432300 | 48450 | 48450 | 48500 | 48400 | 385 |
| 326 | 20241216 | 130700 | 19796788400 | 48450 | 48500 | 48500 | 48450 | 104 |
| 327 | 20241216 | 130600 | 19791745700 | 48500 | 48400 | 48500 | 48400 | 398 |
| 328 | 20241216 | 130500 | 19772471600 | 48400 | 48450 | 48500 | 48400 | 494 |
| 329 | 20241216 | 130400 | 19748536350 | 48450 | 48550 | 48550 | 48450 | 826 |
| 330 | 20241216 | 130300 | 19708474300 | 48550 | 48600 | 48600 | 48500 | 445 |
| 331 | 20241216 | 130200 | 19686869750 | 48550 | 48600 | 48600 | 48550 | 156 |
| 332 | 20241216 | 130100 | 19679290500 | 48600 | 48600 | 48650 | 48600 | 149 |
| 333 | 20241216 | 130000 | 19672045400 | 48600 | 48650 | 48650 | 48550 | 108 |
| 334 | 20241216 | 125900 | 19666795950 | 48650 | 48550 | 48650 | 48550 | 221 |
| 335 | 20241216 | 125800 | 19656049850 | 48550 | 48550 | 48550 | 48500 | 354 |
| 336 | 20241216 | 125700 | 19638869400 | 48550 | 48550 | 48550 | 48500 | 187 |
| 337 | 20241216 | 125600 | 19629791600 | 48550 | 48550 | 48600 | 48500 | 154 |
| 338 | 20241216 | 125500 | 19622314400 | 48450 | 48450 | 48550 | 48450 | 877 |
| 339 | 20241216 | 125400 | 19579812300 | 48450 | 48500 | 48500 | 48450 | 124 |
| 340 | 20241216 | 125300 | 19573800700 | 48550 | 48550 | 48600 | 48550 | 98 |
| 341 | 20241216 | 125200 | 19569041100 | 48550 | 48600 | 48650 | 48450 | 76 |
| 342 | 20241216 | 125100 | 19565351350 | 48500 | 48500 | 48650 | 48500 | 275 |
| 343 | 20241216 | 125000 | 19551992900 | 48600 | 48500 | 48600 | 48350 | 1048 |
| 344 | 20241216 | 124900 | 19501237300 | 48500 | 48550 | 48600 | 48450 | 581 |
| 345 | 20241216 | 124800 | 19473046500 | 48550 | 48550 | 48550 | 48500 | 360 |
| 346 | 20241216 | 124700 | 19455576500 | 48550 | 48550 | 48550 | 48500 | 377 |
| 347 | 20241216 | 124600 | 19437286450 | 48600 | 48600 | 48600 | 48550 | 100 |
| 348 | 20241216 | 124500 | 19432428800 | 48600 | 48600 | 48600 | 48550 | 120 |
| 349 | 20241216 | 124400 | 19426598800 | 48600 | 48600 | 48600 | 48500 | 1598 |
| 350 | 20241216 | 124300 | 19349075050 | 48650 | 48750 | 48750 | 48550 | 1163 |
| 351 | 20241216 | 124200 | 19292533350 | 48750 | 48750 | 48800 | 48700 | 100 |
| 352 | 20241216 | 124100 | 19287657100 | 48750 | 48700 | 48750 | 48650 | 866 |
| 353 | 20241216 | 124000 | 19245503200 | 48700 | 48850 | 48850 | 48700 | 2094 |
| 354 | 20241216 | 123900 | 19143426750 | 48850 | 48800 | 48900 | 48800 | 176 |
| 355 | 20241216 | 123800 | 19134835500 | 48900 | 48800 | 48900 | 48800 | 693 |
| 356 | 20241216 | 123700 | 19101009750 | 48850 | 48900 | 48950 | 48800 | 1022 |
| 357 | 20241216 | 123600 | 19051078750 | 48900 | 48950 | 49000 | 48850 | 1482 |
| 358 | 20241216 | 123500 | 18978578000 | 49000 | 48950 | 49000 | 48950 | 155 |
| 359 | 20241216 | 123400 | 18970986700 | 48950 | 49100 | 49100 | 48950 | 840 |
| 360 | 20241216 | 123300 | 18929814350 | 49050 | 49200 | 49200 | 49050 | 433 |
| 361 | 20241216 | 123200 | 18908549050 | 49150 | 49150 | 49200 | 49150 | 36 |
| 362 | 20241216 | 123100 | 18906778050 | 49150 | 49150 | 49200 | 49150 | 99 |
| 363 | 20241216 | 123000 | 18901910650 | 49250 | 49300 | 49300 | 49150 | 123 |
| 364 | 20241216 | 122900 | 18895856900 | 49300 | 49200 | 49300 | 49200 | 61 |
| 365 | 20241216 | 122800 | 18892853700 | 49150 | 49200 | 49250 | 49150 | 2010 |
| 366 | 20241216 | 122700 | 18793960400 | 49200 | 49300 | 49350 | 49200 | 378 |
| 367 | 20241216 | 122600 | 18775346800 | 49300 | 49350 | 49350 | 49250 | 107 |
| 368 | 20241216 | 122500 | 18770071450 | 49350 | 49250 | 49350 | 49250 | 594 |
| 369 | 20241216 | 122400 | 18740795650 | 49300 | 49250 | 49300 | 49250 | 148 |
| 370 | 20241216 | 122300 | 18733501400 | 49300 | 49250 | 49300 | 49250 | 150 |
| 371 | 20241216 | 122200 | 18726111050 | 49250 | 49300 | 49300 | 49250 | 126 |
| 372 | 20241216 | 122100 | 18719903800 | 49300 | 49350 | 49350 | 49250 | 423 |
| 373 | 20241216 | 122000 | 18699046900 | 49350 | 49300 | 49350 | 49250 | 236 |
| 374 | 20241216 | 121900 | 18687410900 | 49350 | 49350 | 49350 | 49250 | 97 |
| 375 | 20241216 | 121800 | 18682628850 | 49250 | 49350 | 49350 | 49250 | 391 |
| 376 | 20241216 | 121700 | 18663350850 | 49400 | 49350 | 49400 | 49300 | 262 |
| 377 | 20241216 | 121600 | 18650412050 | 49300 | 49400 | 49400 | 49250 | 410 |
| 378 | 20241216 | 121500 | 18630191300 | 49400 | 49450 | 49450 | 49350 | 186 |
| 379 | 20241216 | 121400 | 18621004650 | 49400 | 49350 | 49450 | 49350 | 213 |
| 380 | 20241216 | 121300 | 18610481600 | 49400 | 49500 | 49500 | 49400 | 638 |
| 381 | 20241216 | 121200 | 18578916400 | 49500 | 49450 | 49500 | 49400 | 527 |
| 382 | 20241216 | 121100 | 18552849650 | 49450 | 49400 | 49450 | 49350 | 477 |
| 383 | 20241216 | 121000 | 18529286150 | 49400 | 49400 | 49450 | 49350 | 69 |
| 384 | 20241216 | 120900 | 18525879200 | 49400 | 49350 | 49450 | 49300 | 485 |
| 385 | 20241216 | 120800 | 18501922300 | 49400 | 49350 | 49450 | 49350 | 896 |
| 386 | 20241216 | 120700 | 18457661850 | 49400 | 49400 | 49450 | 49300 | 452 |
| 387 | 20241216 | 120600 | 18435319250 | 49450 | 49200 | 49450 | 49200 | 1164 |
| 388 | 20241216 | 120500 | 18377890450 | 49200 | 49100 | 49250 | 49100 | 844 |
| 389 | 20241216 | 120400 | 18336370100 | 49100 | 49050 | 49100 | 49000 | 159 |
| 390 | 20241216 | 120300 | 18328574850 | 49000 | 49150 | 49150 | 48950 | 1692 |
| 391 | 20241216 | 120200 | 18245576000 | 49150 | 49150 | 49200 | 49150 | 397 |
| 392 | 20241216 | 120100 | 18226059500 | 49200 | 49200 | 49200 | 49150 | 328 |
| 393 | 20241216 | 120000 | 18209924000 | 49200 | 49250 | 49250 | 49150 | 156 |
| 394 | 20241216 | 115900 | 18202247350 | 49200 | 49300 | 49300 | 49200 | 607 |
| 395 | 20241216 | 115800 | 18172362450 | 49250 | 49350 | 49350 | 49200 | 714 |
| 396 | 20241216 | 115700 | 18137183450 | 49350 | 49350 | 49350 | 49300 | 244 |
| 397 | 20241216 | 115600 | 18125142900 | 49350 | 49250 | 49350 | 49150 | 1029 |
| 398 | 20241216 | 115500 | 18074463600 | 49250 | 49150 | 49300 | 49150 | 602 |
| 399 | 20241216 | 115400 | 18044836700 | 49150 | 49250 | 49300 | 49150 | 1354 |
| 400 | 20241216 | 115300 | 17978199800 | 49300 | 49500 | 49500 | 49300 | 997 |
| 401 | 20241216 | 115200 | 17928985700 | 49450 | 49300 | 49450 | 49300 | 1378 |
| 402 | 20241216 | 115100 | 17860914050 | 49400 | 49350 | 49450 | 49300 | 2616 |
| 403 | 20241216 | 115000 | 17731733150 | 49350 | 49200 | 49400 | 49200 | 2001 |
| 404 | 20241216 | 114900 | 17633048600 | 49200 | 49150 | 49250 | 49050 | 1465 |
| 405 | 20241216 | 114800 | 17561006500 | 49150 | 49250 | 49300 | 49100 | 1348 |
| 406 | 20241216 | 114700 | 17494749650 | 49300 | 49250 | 49300 | 49200 | 904 |
| 407 | 20241216 | 114600 | 17450221250 | 49250 | 49100 | 49250 | 49100 | 531 |
| 408 | 20241216 | 114500 | 17424113050 | 49150 | 49500 | 49500 | 49100 | 2699 |
| 409 | 20241216 | 114400 | 17291078200 | 49500 | 49200 | 49500 | 49100 | 4257 |
| 410 | 20241216 | 114300 | 17080810450 | 49250 | 49200 | 49250 | 49100 | 912 |
| 411 | 20241216 | 114200 | 17035968900 | 49150 | 49100 | 49250 | 49100 | 1101 |
| 412 | 20241216 | 114100 | 16981836650 | 49100 | 49400 | 49450 | 49050 | 2374 |
| 413 | 20241216 | 114000 | 16864979100 | 49450 | 49000 | 49500 | 49000 | 4404 |
| 414 | 20241216 | 113900 | 16647918500 | 49050 | 49100 | 49150 | 49050 | 991 |
| 415 | 20241216 | 113800 | 16599279600 | 49050 | 49000 | 49100 | 49000 | 560 |
| 416 | 20241216 | 113700 | 16571804100 | 49000 | 48950 | 49000 | 48900 | 319 |
| 417 | 20241216 | 113600 | 16556183050 | 49050 | 49100 | 49100 | 48950 | 386 |
| 418 | 20241216 | 113500 | 16537257300 | 49100 | 48900 | 49150 | 48900 | 5461 |
| 419 | 20241216 | 113400 | 16269570200 | 48850 | 48900 | 48900 | 48850 | 506 |
| 420 | 20241216 | 113300 | 16244833300 | 48900 | 48900 | 48950 | 48850 | 231 |
| 421 | 20241216 | 113200 | 16233545150 | 48900 | 48800 | 48950 | 48750 | 549 |
| 422 | 20241216 | 113100 | 16206704500 | 48900 | 48800 | 48900 | 48800 | 154 |
| 423 | 20241216 | 113000 | 16199176750 | 48850 | 48800 | 48850 | 48750 | 66 |
| 424 | 20241216 | 112900 | 16195956500 | 48850 | 48950 | 48950 | 48850 | 244 |
| 425 | 20241216 | 112800 | 16184021750 | 48900 | 48800 | 49000 | 48800 | 3170 |
| 426 | 20241216 | 112700 | 16028970850 | 48850 | 48700 | 48850 | 48700 | 1949 |
| 427 | 20241216 | 112600 | 15933904650 | 48650 | 48650 | 48700 | 48600 | 1209 |
| 428 | 20241216 | 112500 | 15875091500 | 48600 | 48500 | 48650 | 48500 | 971 |
| 429 | 20241216 | 112400 | 15827925050 | 48550 | 48550 | 48550 | 48500 | 130 |
| 430 | 20241216 | 112300 | 15821613700 | 48500 | 48400 | 48500 | 48400 | 269 |
| 431 | 20241216 | 112200 | 15808574550 | 48450 | 48400 | 48450 | 48300 | 45 |
| 432 | 20241216 | 112100 | 15806396950 | 48450 | 48350 | 48450 | 48300 | 299 |
| 433 | 20241216 | 112000 | 15791942050 | 48350 | 48350 | 48450 | 48350 | 101 |
| 434 | 20241216 | 111900 | 15787058500 | 48350 | 48500 | 48550 | 48350 | 753 |
| 435 | 20241216 | 111800 | 15750609050 | 48500 | 48400 | 48500 | 48400 | 110 |
| 436 | 20241216 | 111700 | 15745283800 | 48450 | 48400 | 48500 | 48400 | 195 |
| 437 | 20241216 | 111600 | 15735844100 | 48400 | 48500 | 48500 | 48400 | 386 |
| 438 | 20241216 | 111500 | 15717141000 | 48500 | 48450 | 48550 | 48450 | 562 |
| 439 | 20241216 | 111400 | 15689909200 | 48550 | 48550 | 48600 | 48500 | 620 |
| 440 | 20241216 | 111300 | 15659824350 | 48550 | 48650 | 48650 | 48550 | 282 |
| 441 | 20241216 | 111200 | 15646121950 | 48650 | 48650 | 48650 | 48600 | 74 |
| 442 | 20241216 | 111100 | 15642521950 | 48600 | 48600 | 48650 | 48600 | 196 |
| 443 | 20241216 | 111000 | 15632995250 | 48650 | 48550 | 48650 | 48550 | 65 |
| 444 | 20241216 | 110900 | 15629835600 | 48550 | 48500 | 48550 | 48500 | 76 |
| 445 | 20241216 | 110800 | 15626146850 | 48550 | 48600 | 48600 | 48500 | 136 |
| 446 | 20241216 | 110700 | 15619544350 | 48600 | 48500 | 48650 | 48500 | 141 |
| 447 | 20241216 | 110600 | 15612694000 | 48500 | 48650 | 48650 | 48500 | 211 |
| 448 | 20241216 | 110500 | 15602449300 | 48650 | 48450 | 48650 | 48450 | 553 |
| 449 | 20241216 | 110400 | 15575603100 | 48550 | 48550 | 48550 | 48450 | 86 |
| 450 | 20241216 | 110300 | 15571429300 | 48500 | 48500 | 48500 | 48400 | 477 |
| 451 | 20241216 | 110200 | 15548335350 | 48500 | 48400 | 48550 | 48400 | 44 |
| 452 | 20241216 | 110100 | 15546201350 | 48500 | 48650 | 48650 | 48400 | 706 |
| 453 | 20241216 | 110000 | 15512000500 | 48600 | 48550 | 48650 | 48550 | 37 |
| 454 | 20241216 | 105900 | 15510202050 | 48650 | 48600 | 48650 | 48450 | 748 |
| 455 | 20241216 | 105800 | 15473906500 | 48600 | 48600 | 48650 | 48600 | 181 |
| 456 | 20241216 | 105700 | 15465108700 | 48600 | 48650 | 48650 | 48500 | 297 |
| 457 | 20241216 | 105600 | 15450680700 | 48600 | 48650 | 48650 | 48600 | 47 |
| 458 | 20241216 | 105500 | 15448395400 | 48650 | 48500 | 48650 | 48500 | 483 |
| 459 | 20241216 | 105400 | 15424918100 | 48550 | 48600 | 48600 | 48500 | 410 |
| 460 | 20241216 | 105300 | 15404996950 | 48600 | 48600 | 48600 | 48550 | 261 |
| 461 | 20241216 | 105200 | 15392316000 | 48550 | 48550 | 48600 | 48550 | 50 |
| 462 | 20241216 | 105100 | 15389886400 | 48600 | 48500 | 48600 | 48500 | 357 |
| 463 | 20241216 | 105000 | 15372536950 | 48500 | 48400 | 48500 | 48350 | 1085 |
| 464 | 20241216 | 104900 | 15319986550 | 48350 | 48400 | 48450 | 48350 | 131 |
| 465 | 20241216 | 104800 | 15313646400 | 48450 | 48400 | 48450 | 48300 | 536 |
| 466 | 20241216 | 104700 | 15287734250 | 48450 | 48600 | 48700 | 48400 | 990 |
| 467 | 20241216 | 104600 | 15239729050 | 48600 | 48700 | 48750 | 48600 | 209 |
| 468 | 20241216 | 104500 | 15229554950 | 48750 | 48700 | 48750 | 48650 | 782 |
| 469 | 20241216 | 104400 | 15191477950 | 48700 | 48600 | 48700 | 48600 | 762 |
| 470 | 20241216 | 104300 | 15154437250 | 48600 | 48700 | 48700 | 48600 | 195 |
| 471 | 20241216 | 104200 | 15144948050 | 48600 | 48650 | 48700 | 48600 | 273 |
| 472 | 20241216 | 104100 | 15131672950 | 48650 | 48600 | 48650 | 48550 | 88 |
| 473 | 20241216 | 104000 | 15127393800 | 48600 | 48650 | 48650 | 48550 | 81 |
| 474 | 20241216 | 103900 | 15123457100 | 48650 | 48500 | 48650 | 48500 | 215 |
| 475 | 20241216 | 103800 | 15113009750 | 48500 | 48400 | 48500 | 48400 | 142 |
| 476 | 20241216 | 103700 | 15106129500 | 48450 | 48550 | 48550 | 48400 | 178 |
| 477 | 20241216 | 103600 | 15097499650 | 48450 | 48450 | 48500 | 48450 | 680 |
| 478 | 20241216 | 103500 | 15064549550 | 48450 | 48550 | 48550 | 48450 | 135 |
| 479 | 20241216 | 103400 | 15057999300 | 48550 | 48450 | 48550 | 48350 | 402 |
| 480 | 20241216 | 103300 | 15038535350 | 48600 | 48450 | 48600 | 48400 | 636 |
| 481 | 20241216 | 103200 | 15007697300 | 48450 | 48650 | 48650 | 48450 | 849 |
| 482 | 20241216 | 103100 | 14966472800 | 48650 | 48800 | 48800 | 48600 | 2359 |
| 483 | 20241216 | 103000 | 14851695300 | 48800 | 48650 | 48800 | 48650 | 534 |
| 484 | 20241216 | 102900 | 14825691600 | 48650 | 48450 | 48650 | 48450 | 336 |
| 485 | 20241216 | 102800 | 14809378050 | 48450 | 48700 | 48700 | 48200 | 1233 |
| 486 | 20241216 | 102700 | 14749789000 | 48450 | 48500 | 48700 | 48450 | 1889 |
| 487 | 20241216 | 102600 | 14658132400 | 48550 | 48550 | 48600 | 48450 | 530 |
| 488 | 20241216 | 102500 | 14632422900 | 48650 | 48850 | 48850 | 48300 | 2512 |
| 489 | 20241216 | 102400 | 14510621500 | 48850 | 48900 | 48900 | 48650 | 123 |
| 490 | 20241216 | 102300 | 14504627000 | 48900 | 48650 | 48900 | 48500 | 819 |
| 491 | 20241216 | 102200 | 14464768650 | 48650 | 48900 | 48900 | 48500 | 513 |
| 492 | 20241216 | 102100 | 14439795300 | 48950 | 48600 | 49000 | 48500 | 2020 |
| 493 | 20241216 | 102000 | 14341137950 | 48600 | 48550 | 48600 | 48500 | 225 |
| 494 | 20241216 | 101900 | 14330218300 | 48500 | 48500 | 48550 | 48450 | 427 |
| 495 | 20241216 | 101800 | 14309504450 | 48500 | 48250 | 48500 | 48050 | 2600 |
| 496 | 20241216 | 101700 | 14184288500 | 48300 | 48300 | 48500 | 48300 | 1122 |
| 497 | 20241216 | 101600 | 14129978400 | 48300 | 48300 | 48400 | 48200 | 1329 |
| 498 | 20241216 | 101500 | 14065891550 | 48200 | 48350 | 48450 | 48200 | 1023 |
| 499 | 20241216 | 101400 | 14016508700 | 48350 | 48450 | 48450 | 48300 | 1858 |
| 500 | 20241216 | 101300 | 13926692000 | 48400 | 48450 | 48500 | 48400 | 495 |
| 501 | 20241216 | 101200 | 13902719450 | 48450 | 48450 | 48550 | 48450 | 665 |
| 502 | 20241216 | 101100 | 13870488200 | 48400 | 48500 | 48550 | 48400 | 2620 |
| 503 | 20241216 | 101000 | 13743445500 | 48500 | 48400 | 48550 | 48400 | 759 |
| 504 | 20241216 | 100900 | 13706638950 | 48400 | 48350 | 48500 | 48300 | 1053 |
| 505 | 20241216 | 100800 | 13655641550 | 48350 | 48500 | 48550 | 48300 | 3877 |
| 506 | 20241216 | 100700 | 13467897400 | 48450 | 48850 | 48950 | 48450 | 4234 |
| 507 | 20241216 | 100600 | 13261723050 | 48900 | 48950 | 48950 | 48750 | 1437 |
| 508 | 20241216 | 100500 | 13191524750 | 48950 | 49350 | 49400 | 48950 | 2525 |
| 509 | 20241216 | 100400 | 13067254300 | 49350 | 49000 | 49450 | 49000 | 1845 |
| 510 | 20241216 | 100300 | 12976396100 | 49000 | 49000 | 49050 | 48900 | 1113 |
| 511 | 20241216 | 100200 | 12921900050 | 48900 | 49350 | 49350 | 48900 | 2151 |
| 512 | 20241216 | 100100 | 12816247350 | 49350 | 49450 | 49500 | 49300 | 1678 |
| 513 | 20241216 | 100000 | 12733363150 | 49500 | 49000 | 49550 | 48800 | 5794 |
| 514 | 20241216 | 095900 | 12448444750 | 49100 | 49150 | 49200 | 48950 | 2659 |
| 515 | 20241216 | 095800 | 12317916800 | 49200 | 49550 | 49550 | 49100 | 7823 |
| 516 | 20241216 | 095700 | 11932079600 | 49600 | 49550 | 49800 | 49450 | 10435 |
| 517 | 20241216 | 095600 | 11414142600 | 49500 | 50000 | 50000 | 49500 | 21170 |
| 518 | 20241216 | 095500 | 10358817550 | 49950 | 49500 | 50000 | 49350 | 23303 |
| 519 | 20241216 | 095400 | 9197680250 | 49500 | 49050 | 49750 | 49000 | 17333 |
| 520 | 20241216 | 095300 | 8339581300 | 49050 | 48950 | 49100 | 48850 | 2015 |
| 521 | 20241216 | 095200 | 8240917600 | 48900 | 49000 | 49000 | 48800 | 1304 |
| 522 | 20241216 | 095100 | 8177192950 | 49000 | 49150 | 49150 | 48850 | 2498 |
| 523 | 20241216 | 095000 | 8054749300 | 49150 | 48950 | 49350 | 48850 | 7761 |
| 524 | 20241216 | 094900 | 7673577050 | 48850 | 48850 | 49000 | 48600 | 2917 |
| 525 | 20241216 | 094800 | 7530988800 | 48850 | 48450 | 48900 | 48400 | 3954 |
| 526 | 20241216 | 094700 | 7338517200 | 48450 | 48400 | 48500 | 48300 | 573 |
| 527 | 20241216 | 094600 | 7310778950 | 48450 | 48350 | 48450 | 48250 | 650 |
| 528 | 20241216 | 094500 | 7279360450 | 48350 | 48500 | 48550 | 48300 | 479 |
| 529 | 20241216 | 094400 | 7256142050 | 48500 | 48400 | 48600 | 48400 | 965 |
| 530 | 20241216 | 094300 | 7209324950 | 48400 | 48600 | 48600 | 48300 | 1002 |
| 531 | 20241216 | 094200 | 7160739150 | 48600 | 48100 | 48600 | 48100 | 2551 |
| 532 | 20241216 | 094100 | 7037236800 | 47900 | 47850 | 47900 | 47800 | 255 |
| 533 | 20241216 | 094000 | 7025034650 | 47850 | 47950 | 48100 | 47700 | 1375 |
| 534 | 20241216 | 093900 | 6959274100 | 48150 | 48150 | 48200 | 47900 | 320 |
| 535 | 20241216 | 093800 | 6943889200 | 48150 | 48000 | 48150 | 47600 | 3338 |
| 536 | 20241216 | 093700 | 6784092450 | 48000 | 47850 | 48100 | 47800 | 1092 |
| 537 | 20241216 | 093600 | 6731774700 | 47850 | 48150 | 48200 | 47750 | 5217 |
| 538 | 20241216 | 093500 | 6481573750 | 48150 | 48150 | 48200 | 48150 | 440 |
| 539 | 20241216 | 093400 | 6460386550 | 48200 | 48250 | 48300 | 48150 | 869 |
| 540 | 20241216 | 093300 | 6418500450 | 48300 | 48200 | 48400 | 48200 | 370 |
| 541 | 20241216 | 093200 | 6400650150 | 48250 | 48700 | 48750 | 48250 | 1492 |
| 542 | 20241216 | 093100 | 6328115100 | 48750 | 48250 | 48750 | 48250 | 1161 |
| 543 | 20241216 | 093000 | 6271835350 | 48200 | 48300 | 48350 | 48200 | 1063 |
| 544 | 20241216 | 092900 | 6220574250 | 48250 | 48350 | 48350 | 48250 | 493 |
| 545 | 20241216 | 092800 | 6196762300 | 48300 | 48250 | 48400 | 48250 | 258 |
| 546 | 20241216 | 092700 | 6184281750 | 48250 | 48250 | 48300 | 48200 | 956 |
| 547 | 20241216 | 092600 | 6138173850 | 48250 | 48300 | 48400 | 48250 | 1565 |
| 548 | 20241216 | 092500 | 6062599300 | 48300 | 48600 | 48600 | 48300 | 4603 |
| 549 | 20241216 | 092400 | 5839645400 | 48600 | 48750 | 48750 | 48550 | 1078 |
| 550 | 20241216 | 092300 | 5787197350 | 48900 | 49000 | 49000 | 48700 | 1095 |
| 551 | 20241216 | 092200 | 5733643950 | 48950 | 48550 | 49000 | 48450 | 4077 |
| 552 | 20241216 | 092100 | 5534832500 | 48500 | 48550 | 48600 | 48400 | 2952 |
| 553 | 20241216 | 092000 | 5391721100 | 48550 | 48800 | 48850 | 48450 | 3328 |
| 554 | 20241216 | 091900 | 5229742750 | 48850 | 48800 | 49150 | 48800 | 4590 |
| 555 | 20241216 | 091800 | 5004867400 | 48800 | 48500 | 48900 | 48400 | 4014 |
| 556 | 20241216 | 091700 | 4810120350 | 48550 | 49200 | 49250 | 48500 | 7266 |
| 557 | 20241216 | 091600 | 4454701650 | 49250 | 49050 | 49500 | 49000 | 13306 |
| 558 | 20241216 | 091500 | 3799265750 | 49050 | 48600 | 49050 | 48600 | 6384 |
| 559 | 20241216 | 091400 | 3486819750 | 48600 | 48850 | 48900 | 48500 | 3681 |
| 560 | 20241216 | 091300 | 3307413600 | 48800 | 48900 | 48950 | 48600 | 5746 |
| 561 | 20241216 | 091200 | 3026850950 | 48950 | 48950 | 49200 | 48800 | 11401 |
| 562 | 20241216 | 091100 | 2468212950 | 48950 | 48450 | 49000 | 48350 | 11244 |
| 563 | 20241216 | 091000 | 1920704250 | 48450 | 47950 | 48450 | 47850 | 6504 |
| 564 | 20241216 | 090900 | 1607334600 | 47950 | 47750 | 48050 | 47700 | 1326 |
| 565 | 20241216 | 090800 | 1543846350 | 47750 | 47900 | 47950 | 47750 | 2081 |
| 566 | 20241216 | 090700 | 1444334650 | 47900 | 47600 | 47900 | 47500 | 625 |
| 567 | 20241216 | 090600 | 1414495300 | 47550 | 47700 | 47950 | 47550 | 3053 |
| 568 | 20241216 | 090500 | 1268697700 | 47600 | 47400 | 47850 | 47200 | 2850 |
| 569 | 20241216 | 090400 | 1133442150 | 47400 | 47750 | 47750 | 47350 | 2118 |
| 570 | 20241216 | 090300 | 1032689250 | 47750 | 48100 | 48100 | 47500 | 3010 |
| 571 | 20241216 | 090200 | 889003950 | 47900 | 47500 | 48200 | 47450 | 4156 |
| 572 | 20241216 | 090100 | 689865950 | 47450 | 47500 | 47500 | 47150 | 4253 |
| 573 | 20241216 | 090000 | 488537100 | 47500 | 48000 | 48000 | 47450 | 10170 |