30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 184100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 3 | 20241223 | 184000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20241223 | 183900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20241223 | 183800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20241223 | 183700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20241223 | 183600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20241223 | 183500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20241223 | 183400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20241223 | 183300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20241223 | 183200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20241223 | 183100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20241223 | 183000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20241223 | 182900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20241223 | 182800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20241223 | 182700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20241223 | 182600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20241223 | 182500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20241223 | 182400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20241223 | 182300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20241223 | 182200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20241223 | 182100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20241223 | 182000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20241223 | 181900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20241223 | 181800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20241223 | 181700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20241223 | 181600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20241223 | 181500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20241223 | 181400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20241223 | 181300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20241223 | 181200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20241223 | 181100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 33 | 20241223 | 181000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20241223 | 180900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20241223 | 180800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20241223 | 180700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20241223 | 180600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20241223 | 180500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20241223 | 180400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20241223 | 180300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20241223 | 180200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20241223 | 180100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20241223 | 180000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20241223 | 175900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20241223 | 175800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20241223 | 175700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20241223 | 175600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20241223 | 175500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20241223 | 175400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20241223 | 175300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20241223 | 175200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20241223 | 175100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20241223 | 175000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20241223 | 174900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20241223 | 174800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20241223 | 174700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20241223 | 174600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20241223 | 174500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20241223 | 174400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20241223 | 174300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20241223 | 174200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20241223 | 174100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 63 | 20241223 | 174000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20241223 | 173900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20241223 | 173800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20241223 | 173700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20241223 | 173600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20241223 | 173500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20241223 | 173400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20241223 | 173300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20241223 | 173200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20241223 | 173100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20241223 | 173000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20241223 | 172900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20241223 | 172800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20241223 | 172700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20241223 | 172600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20241223 | 172500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20241223 | 172400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20241223 | 172300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20241223 | 172200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20241223 | 172100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20241223 | 172000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20241223 | 171900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20241223 | 171800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20241223 | 171700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20241223 | 171600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20241223 | 171500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20241223 | 171400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20241223 | 171300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20241223 | 171200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20241223 | 171100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 93 | 20241223 | 171000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20241223 | 170900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20241223 | 170800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20241223 | 170700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20241223 | 170600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20241223 | 170500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20241223 | 170400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20241223 | 170300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20241223 | 170200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20241223 | 170100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20241223 | 170000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20241223 | 165900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20241223 | 165800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20241223 | 165700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20241223 | 165600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20241223 | 165500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20241223 | 165400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20241223 | 165300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20241223 | 165200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20241223 | 165100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20241223 | 165000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20241223 | 164900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20241223 | 164800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20241223 | 164700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20241223 | 164600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20241223 | 164500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20241223 | 164400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20241223 | 164300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20241223 | 164200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20241223 | 164100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 123 | 20241223 | 164000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20241223 | 163900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20241223 | 163800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20241223 | 163700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20241223 | 163600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20241223 | 163500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20241223 | 163400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20241223 | 163300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20241223 | 163200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20241223 | 163100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20241223 | 163000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20241223 | 162900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20241223 | 162800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20241223 | 162700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20241223 | 162600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20241223 | 162500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20241223 | 162400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20241223 | 162300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20241223 | 162200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20241223 | 162100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20241223 | 162000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20241223 | 161900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20241223 | 161800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20241223 | 161700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20241223 | 161600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20241223 | 161500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20241223 | 161400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20241223 | 161300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20241223 | 161200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20241223 | 161100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 153 | 20241223 | 161000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20241223 | 160900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20241223 | 160800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20241223 | 160700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20241223 | 160600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20241223 | 160500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20241223 | 160400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20241223 | 160300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20241223 | 160200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20241223 | 160100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20241223 | 160000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20241223 | 155900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20241223 | 155800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20241223 | 155700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20241223 | 155600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20241223 | 155500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20241223 | 155400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20241223 | 155300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20241223 | 155200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20241223 | 155100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20241223 | 155000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20241223 | 154900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20241223 | 154800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20241223 | 154700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20241223 | 154600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20241223 | 154500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20241223 | 154400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20241223 | 154300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20241223 | 154200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20241223 | 154100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 183 | 20241223 | 154000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20241223 | 153900 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20241223 | 153800 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20241223 | 153700 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20241223 | 153600 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20241223 | 153500 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20241223 | 153400 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20241223 | 153300 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20241223 | 153200 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20241223 | 153100 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20241223 | 153000 | 2775698500 | 45750 | 45750 | 45750 | 45750 | 471 |
| 194 | 20241223 | 152900 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 195 | 20241223 | 152800 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 196 | 20241223 | 152700 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 197 | 20241223 | 152600 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 198 | 20241223 | 152500 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 199 | 20241223 | 152400 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 200 | 20241223 | 152300 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 201 | 20241223 | 152200 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 202 | 20241223 | 152100 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 203 | 20241223 | 152000 | 2754150250 | 45700 | 45700 | 45700 | 45700 | 0 |
| 204 | 20241223 | 151900 | 2754150250 | 45700 | 45750 | 45850 | 45700 | 414 |
| 205 | 20241223 | 151800 | 2735213750 | 45850 | 45800 | 45850 | 45750 | 40 |
| 206 | 20241223 | 151700 | 2733381650 | 45850 | 45850 | 45900 | 45800 | 81 |
| 207 | 20241223 | 151600 | 2729668950 | 45900 | 45800 | 45900 | 45800 | 104 |
| 208 | 20241223 | 151500 | 2724896750 | 45850 | 45800 | 45850 | 45750 | 34 |
| 209 | 20241223 | 151400 | 2723339750 | 45800 | 45850 | 45850 | 45800 | 56 |
| 210 | 20241223 | 151300 | 2720774200 | 45850 | 45850 | 45850 | 45800 | 64 |
| 211 | 20241223 | 151200 | 2717841950 | 45850 | 45850 | 45850 | 45850 | 2 |
| 212 | 20241223 | 151100 | 2717750250 | 45850 | 45950 | 45950 | 45850 | 468 |
| 213 | 20241223 | 151000 | 2696269250 | 46000 | 45900 | 46000 | 45900 | 8 |
| 214 | 20241223 | 150900 | 2695901900 | 45900 | 45850 | 45950 | 45850 | 25 |
| 215 | 20241223 | 150800 | 2694754200 | 46000 | 45700 | 46000 | 45700 | 80 |
| 216 | 20241223 | 150700 | 2691081550 | 45700 | 45950 | 45950 | 45700 | 172 |
| 217 | 20241223 | 150600 | 2683202250 | 45950 | 46050 | 46050 | 45950 | 181 |
| 218 | 20241223 | 150500 | 2674874300 | 46050 | 46000 | 46050 | 46000 | 22 |
| 219 | 20241223 | 150400 | 2673862200 | 46000 | 46000 | 46050 | 46000 | 199 |
| 220 | 20241223 | 150300 | 2664705250 | 45950 | 45950 | 46100 | 45950 | 191 |
| 221 | 20241223 | 150200 | 2655926050 | 46100 | 46050 | 46100 | 46000 | 1060 |
| 222 | 20241223 | 150100 | 2607100650 | 46050 | 46000 | 46050 | 45950 | 494 |
| 223 | 20241223 | 150000 | 2584378650 | 46000 | 46000 | 46000 | 45950 | 246 |
| 224 | 20241223 | 145900 | 2573063050 | 46000 | 46000 | 46000 | 45950 | 293 |
| 225 | 20241223 | 145800 | 2559585800 | 45950 | 45900 | 45950 | 45900 | 167 |
| 226 | 20241223 | 145700 | 2551916950 | 45850 | 45850 | 45900 | 45800 | 176 |
| 227 | 20241223 | 145600 | 2543847750 | 45900 | 45800 | 45900 | 45800 | 85 |
| 228 | 20241223 | 145500 | 2539949400 | 45850 | 45750 | 45850 | 45750 | 110 |
| 229 | 20241223 | 145400 | 2534908750 | 45750 | 45800 | 45800 | 45750 | 123 |
| 230 | 20241223 | 145300 | 2529280950 | 45850 | 45800 | 45850 | 45800 | 148 |
| 231 | 20241223 | 145200 | 2522502500 | 45800 | 45800 | 45800 | 45750 | 110 |
| 232 | 20241223 | 145100 | 2517464900 | 45800 | 45800 | 45800 | 45750 | 6 |
| 233 | 20241223 | 145000 | 2517190200 | 45750 | 45800 | 45800 | 45700 | 261 |
| 234 | 20241223 | 144900 | 2505260950 | 45650 | 45950 | 45950 | 45650 | 1306 |
| 235 | 20241223 | 144800 | 2445567550 | 45950 | 45850 | 45950 | 45800 | 92 |
| 236 | 20241223 | 144700 | 2441349350 | 45850 | 45900 | 45900 | 45850 | 61 |
| 237 | 20241223 | 144600 | 2438551950 | 45900 | 45900 | 45900 | 45900 | 2 |
| 238 | 20241223 | 144500 | 2438460150 | 45850 | 45900 | 45900 | 45750 | 345 |
| 239 | 20241223 | 144400 | 2422646750 | 45950 | 45900 | 45950 | 45900 | 61 |
| 240 | 20241223 | 144300 | 2419846550 | 45900 | 45950 | 45950 | 45900 | 37 |
| 241 | 20241223 | 144200 | 2418146500 | 45900 | 46000 | 46000 | 45900 | 157 |
| 242 | 20241223 | 144100 | 2410928300 | 45950 | 45950 | 46000 | 45900 | 228 |
| 243 | 20241223 | 144000 | 2400450450 | 45950 | 45800 | 45950 | 45700 | 815 |
| 244 | 20241223 | 143900 | 2363105300 | 45800 | 45950 | 46000 | 45800 | 264 |
| 245 | 20241223 | 143800 | 2350986150 | 46000 | 46000 | 46000 | 45950 | 84 |
| 246 | 20241223 | 143700 | 2347124900 | 46000 | 45950 | 46000 | 45950 | 270 |
| 247 | 20241223 | 143600 | 2334716250 | 45950 | 46000 | 46000 | 45950 | 425 |
| 248 | 20241223 | 143500 | 2315175150 | 46000 | 45950 | 46000 | 45950 | 568 |
| 249 | 20241223 | 143400 | 2289065350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 250 | 20241223 | 143300 | 2289065350 | 45900 | 45900 | 45900 | 45900 | 0 |
| 251 | 20241223 | 143200 | 2289065350 | 45900 | 45700 | 45950 | 45700 | 2918 |
| 252 | 20241223 | 143100 | 2155366750 | 45700 | 45650 | 45700 | 45650 | 301 |
| 253 | 20241223 | 143000 | 2141619300 | 45650 | 45650 | 45700 | 45600 | 107 |
| 254 | 20241223 | 142900 | 2136734450 | 45650 | 45650 | 45700 | 45600 | 1064 |
| 255 | 20241223 | 142800 | 2088150500 | 45650 | 45550 | 45650 | 45550 | 743 |
| 256 | 20241223 | 142700 | 2054271400 | 45550 | 45400 | 45550 | 45400 | 533 |
| 257 | 20241223 | 142600 | 2030020200 | 45350 | 45350 | 45350 | 45350 | 1 |
| 258 | 20241223 | 142500 | 2029974850 | 45350 | 45350 | 45450 | 45350 | 34 |
| 259 | 20241223 | 142400 | 2028431150 | 45350 | 45400 | 45400 | 45350 | 8 |
| 260 | 20241223 | 142300 | 2028068300 | 45350 | 45350 | 45350 | 45350 | 0 |
| 261 | 20241223 | 142200 | 2028068300 | 45350 | 45400 | 45450 | 45350 | 198 |
| 262 | 20241223 | 142100 | 2019079100 | 45400 | 45400 | 45400 | 45400 | 25 |
| 263 | 20241223 | 142000 | 2017944100 | 45350 | 45200 | 45350 | 45200 | 1376 |
| 264 | 20241223 | 141900 | 1955634050 | 45200 | 45150 | 45200 | 45150 | 203 |
| 265 | 20241223 | 141800 | 1946464550 | 45050 | 45050 | 45050 | 45050 | 10 |
| 266 | 20241223 | 141700 | 1946014050 | 45050 | 45050 | 45050 | 45050 | 300 |
| 267 | 20241223 | 141600 | 1932499050 | 45100 | 45150 | 45150 | 45100 | 6 |
| 268 | 20241223 | 141500 | 1932228300 | 45200 | 45200 | 45200 | 45200 | 2 |
| 269 | 20241223 | 141400 | 1932137900 | 45200 | 45050 | 45200 | 45000 | 1877 |
| 270 | 20241223 | 141300 | 1847513950 | 45100 | 45050 | 45150 | 45050 | 59 |
| 271 | 20241223 | 141200 | 1844853100 | 45050 | 45100 | 45100 | 45050 | 4 |
| 272 | 20241223 | 141100 | 1844672750 | 45100 | 45150 | 45150 | 45050 | 217 |
| 273 | 20241223 | 141000 | 1834888250 | 45200 | 45200 | 45250 | 45200 | 181 |
| 274 | 20241223 | 140900 | 1826706900 | 45200 | 45250 | 45250 | 45200 | 6 |
| 275 | 20241223 | 140800 | 1826435550 | 45200 | 45250 | 45250 | 45200 | 58 |
| 276 | 20241223 | 140700 | 1823813800 | 45200 | 45200 | 45200 | 45200 | 54 |
| 277 | 20241223 | 140600 | 1821373000 | 45200 | 45200 | 45200 | 45200 | 3 |
| 278 | 20241223 | 140500 | 1821237400 | 45150 | 45100 | 45150 | 45100 | 53 |
| 279 | 20241223 | 140400 | 1818847000 | 45100 | 44900 | 45100 | 44900 | 470 |
| 280 | 20241223 | 140300 | 1797690900 | 44950 | 45000 | 45000 | 44950 | 19 |
| 281 | 20241223 | 140200 | 1796836700 | 45000 | 45000 | 45000 | 44950 | 17 |
| 282 | 20241223 | 140100 | 1796072300 | 44900 | 44900 | 44900 | 44900 | 13 |
| 283 | 20241223 | 140000 | 1795488600 | 44900 | 45050 | 45050 | 44900 | 285 |
| 284 | 20241223 | 135900 | 1782655050 | 45050 | 45100 | 45100 | 45050 | 8 |
| 285 | 20241223 | 135800 | 1782294500 | 45100 | 45100 | 45100 | 45100 | 8 |
| 286 | 20241223 | 135700 | 1781933700 | 45100 | 45100 | 45100 | 45100 | 209 |
| 287 | 20241223 | 135600 | 1772507800 | 45100 | 45100 | 45100 | 45050 | 64 |
| 288 | 20241223 | 135500 | 1769621900 | 45050 | 45350 | 45350 | 45050 | 717 |
| 289 | 20241223 | 135400 | 1737216050 | 45500 | 45450 | 45500 | 45350 | 487 |
| 290 | 20241223 | 135300 | 1715071150 | 45400 | 45150 | 45400 | 45100 | 3403 |
| 291 | 20241223 | 135200 | 1561021300 | 45150 | 45000 | 45150 | 45000 | 1458 |
| 292 | 20241223 | 135100 | 1495357900 | 45000 | 44850 | 45000 | 44850 | 752 |
| 293 | 20241223 | 135000 | 1461587000 | 44850 | 44850 | 44850 | 44850 | 4 |
| 294 | 20241223 | 134900 | 1461407600 | 44800 | 44800 | 44800 | 44800 | 200 |
| 295 | 20241223 | 134800 | 1452447600 | 44800 | 44750 | 44800 | 44750 | 300 |
| 296 | 20241223 | 134700 | 1439008300 | 44650 | 44650 | 44650 | 44650 | 0 |
| 297 | 20241223 | 134600 | 1439008300 | 44650 | 44650 | 44650 | 44650 | 844 |
| 298 | 20241223 | 134500 | 1401323700 | 44650 | 44650 | 44650 | 44650 | 10 |
| 299 | 20241223 | 134400 | 1400877200 | 44650 | 44650 | 44650 | 44650 | 5 |
| 300 | 20241223 | 134300 | 1400653950 | 44650 | 44650 | 44650 | 44650 | 90 |
| 301 | 20241223 | 134200 | 1396635450 | 44600 | 44600 | 44650 | 44600 | 56 |
| 302 | 20241223 | 134100 | 1394135350 | 44650 | 44700 | 44700 | 44650 | 23 |
| 303 | 20241223 | 134000 | 1393108350 | 44750 | 44750 | 44750 | 44750 | 4 |
| 304 | 20241223 | 133900 | 1392929350 | 44750 | 44700 | 44750 | 44700 | 5 |
| 305 | 20241223 | 133800 | 1392705650 | 44700 | 44750 | 44750 | 44700 | 86 |
| 306 | 20241223 | 133700 | 1388860850 | 44750 | 44700 | 44750 | 44700 | 93 |
| 307 | 20241223 | 133600 | 1384703550 | 44700 | 44750 | 44750 | 44700 | 136 |
| 308 | 20241223 | 133500 | 1378622700 | 44800 | 44750 | 44800 | 44750 | 3 |
| 309 | 20241223 | 133400 | 1378488350 | 44850 | 44800 | 44850 | 44800 | 192 |
| 310 | 20241223 | 133300 | 1369883600 | 44700 | 44600 | 44700 | 44600 | 674 |
| 311 | 20241223 | 133200 | 1339770800 | 44550 | 44400 | 44550 | 44400 | 576 |
| 312 | 20241223 | 133100 | 1314154850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 313 | 20241223 | 133000 | 1314154850 | 44350 | 44300 | 44350 | 44300 | 265 |
| 314 | 20241223 | 132900 | 1302414700 | 44250 | 44250 | 44300 | 44250 | 76 |
| 315 | 20241223 | 132800 | 1299051050 | 44300 | 44300 | 44300 | 44300 | 5 |
| 316 | 20241223 | 132700 | 1298829550 | 44300 | 44300 | 44300 | 44300 | 3 |
| 317 | 20241223 | 132600 | 1298696650 | 44300 | 44300 | 44300 | 44300 | 23 |
| 318 | 20241223 | 132500 | 1297677750 | 44300 | 44250 | 44300 | 44250 | 47 |
| 319 | 20241223 | 132400 | 1295597900 | 44250 | 44250 | 44250 | 44250 | 0 |
| 320 | 20241223 | 132300 | 1295597900 | 44250 | 44250 | 44250 | 44250 | 22 |
| 321 | 20241223 | 132200 | 1294624400 | 44250 | 44300 | 44300 | 44250 | 17 |
| 322 | 20241223 | 132100 | 1293871600 | 44300 | 44200 | 44300 | 44200 | 123 |
| 323 | 20241223 | 132000 | 1288433000 | 44150 | 44100 | 44150 | 44000 | 275 |
| 324 | 20241223 | 131900 | 1276329350 | 44150 | 44150 | 44150 | 44150 | 2 |
| 325 | 20241223 | 131800 | 1276241050 | 44150 | 44200 | 44200 | 44150 | 8 |
| 326 | 20241223 | 131700 | 1275887700 | 44200 | 44200 | 44200 | 44200 | 4 |
| 327 | 20241223 | 131600 | 1275710900 | 44200 | 44200 | 44200 | 44200 | 3 |
| 328 | 20241223 | 131500 | 1275578300 | 44200 | 44200 | 44200 | 44200 | 3 |
| 329 | 20241223 | 131400 | 1275445700 | 44200 | 44200 | 44200 | 44200 | 0 |
| 330 | 20241223 | 131300 | 1275445700 | 44200 | 44200 | 44200 | 44200 | 2 |
| 331 | 20241223 | 131200 | 1275357300 | 44150 | 44150 | 44150 | 44150 | 0 |
| 332 | 20241223 | 131100 | 1275357300 | 44150 | 44150 | 44150 | 44150 | 1 |
| 333 | 20241223 | 131000 | 1275313150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 334 | 20241223 | 130900 | 1275313150 | 44200 | 44200 | 44200 | 44200 | 0 |
| 335 | 20241223 | 130800 | 1275313150 | 44200 | 44200 | 44200 | 44200 | 3 |
| 336 | 20241223 | 130700 | 1275180550 | 44200 | 43950 | 44200 | 43950 | 501 |
| 337 | 20241223 | 130600 | 1253125150 | 44000 | 44000 | 44000 | 44000 | 1 |
| 338 | 20241223 | 130500 | 1253081150 | 44000 | 44000 | 44000 | 43950 | 18 |
| 339 | 20241223 | 130400 | 1252289350 | 44000 | 43950 | 44000 | 43950 | 16 |
| 340 | 20241223 | 130300 | 1251586100 | 44000 | 44000 | 44000 | 44000 | 26 |
| 341 | 20241223 | 130200 | 1250442100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 342 | 20241223 | 130100 | 1250442100 | 44000 | 44000 | 44000 | 44000 | 25 |
| 343 | 20241223 | 130000 | 1249342100 | 44100 | 44100 | 44100 | 44100 | 1 |
| 344 | 20241223 | 125900 | 1249298000 | 44000 | 44000 | 44000 | 44000 | 152 |
| 345 | 20241223 | 125800 | 1242610000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 346 | 20241223 | 125700 | 1242610000 | 44050 | 44050 | 44050 | 44050 | 0 |
| 347 | 20241223 | 125600 | 1242610000 | 44050 | 44050 | 44050 | 44050 | 50 |
| 348 | 20241223 | 125500 | 1240407500 | 44050 | 44050 | 44050 | 44050 | 2 |
| 349 | 20241223 | 125400 | 1240319400 | 44100 | 44100 | 44100 | 44100 | 1 |
| 350 | 20241223 | 125300 | 1240275300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 351 | 20241223 | 125200 | 1240275300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 352 | 20241223 | 125100 | 1240275300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 353 | 20241223 | 125000 | 1240275300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 354 | 20241223 | 124900 | 1240275300 | 44100 | 44100 | 44100 | 44100 | 0 |
| 355 | 20241223 | 124800 | 1240275300 | 44100 | 44100 | 44100 | 44100 | 28 |
| 356 | 20241223 | 124700 | 1239040500 | 44100 | 44100 | 44100 | 44100 | 13 |
| 357 | 20241223 | 124600 | 1238467200 | 44100 | 44100 | 44100 | 44100 | 0 |
| 358 | 20241223 | 124500 | 1238467200 | 44100 | 44100 | 44100 | 44100 | 20 |
| 359 | 20241223 | 124400 | 1237585200 | 44100 | 44100 | 44100 | 44100 | 1 |
| 360 | 20241223 | 124300 | 1237541100 | 44100 | 44100 | 44100 | 44100 | 6 |
| 361 | 20241223 | 124200 | 1237276500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 362 | 20241223 | 124100 | 1237276500 | 44100 | 44100 | 44100 | 44100 | 9 |
| 363 | 20241223 | 124000 | 1236879600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 364 | 20241223 | 123900 | 1236879600 | 44200 | 44200 | 44200 | 44050 | 86 |
| 365 | 20241223 | 123800 | 1233087350 | 44200 | 44200 | 44200 | 44200 | 15 |
| 366 | 20241223 | 123700 | 1232424350 | 44250 | 44250 | 44250 | 44250 | 15 |
| 367 | 20241223 | 123600 | 1231760600 | 44250 | 44250 | 44250 | 44250 | 26 |
| 368 | 20241223 | 123500 | 1230610100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 369 | 20241223 | 123400 | 1230610100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 370 | 20241223 | 123300 | 1230610100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 371 | 20241223 | 123200 | 1230610100 | 44250 | 44250 | 44250 | 44250 | 0 |
| 372 | 20241223 | 123100 | 1230610100 | 44250 | 44250 | 44300 | 44250 | 9 |
| 373 | 20241223 | 123000 | 1230211800 | 44250 | 44250 | 44250 | 44250 | 0 |
| 374 | 20241223 | 122900 | 1230211800 | 44250 | 44250 | 44250 | 44250 | 1 |
| 375 | 20241223 | 122800 | 1230167550 | 44250 | 44250 | 44250 | 44250 | 2 |
| 376 | 20241223 | 122700 | 1230079050 | 44250 | 44250 | 44250 | 44250 | 0 |
| 377 | 20241223 | 122600 | 1230079050 | 44250 | 44250 | 44250 | 44250 | 1 |
| 378 | 20241223 | 122500 | 1230034800 | 44250 | 44250 | 44250 | 44250 | 53 |
| 379 | 20241223 | 122400 | 1227689550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 380 | 20241223 | 122300 | 1227689550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 381 | 20241223 | 122200 | 1227689550 | 44200 | 44200 | 44200 | 44200 | 25 |
| 382 | 20241223 | 122100 | 1226584550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 383 | 20241223 | 122000 | 1226584550 | 44200 | 44200 | 44200 | 44200 | 51 |
| 384 | 20241223 | 121900 | 1224330350 | 44300 | 44300 | 44300 | 44300 | 0 |
| 385 | 20241223 | 121800 | 1224330350 | 44300 | 44300 | 44300 | 44300 | 0 |
| 386 | 20241223 | 121700 | 1224330350 | 44300 | 44350 | 44350 | 44300 | 20 |
| 387 | 20241223 | 121600 | 1223444250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 388 | 20241223 | 121500 | 1223444250 | 44300 | 44350 | 44350 | 44300 | 5 |
| 389 | 20241223 | 121400 | 1223222650 | 44300 | 44300 | 44300 | 44300 | 40 |
| 390 | 20241223 | 121300 | 1221450650 | 44300 | 44300 | 44300 | 44300 | 0 |
| 391 | 20241223 | 121200 | 1221450650 | 44300 | 44350 | 44350 | 44300 | 8 |
| 392 | 20241223 | 121100 | 1221095950 | 44400 | 44400 | 44400 | 44400 | 3 |
| 393 | 20241223 | 121000 | 1220962750 | 44400 | 44400 | 44400 | 44400 | 1 |
| 394 | 20241223 | 120900 | 1220918350 | 44300 | 44300 | 44300 | 44300 | 0 |
| 395 | 20241223 | 120800 | 1220918350 | 44300 | 44300 | 44300 | 44300 | 0 |
| 396 | 20241223 | 120700 | 1220918350 | 44300 | 44450 | 44450 | 44300 | 78 |
| 397 | 20241223 | 120600 | 1217459500 | 44450 | 44400 | 44450 | 44400 | 51 |
| 398 | 20241223 | 120500 | 1215195050 | 44400 | 44400 | 44400 | 44400 | 0 |
| 399 | 20241223 | 120400 | 1215195050 | 44400 | 44350 | 44400 | 44350 | 12 |
| 400 | 20241223 | 120300 | 1214662800 | 44350 | 44350 | 44350 | 44350 | 0 |
| 401 | 20241223 | 120200 | 1214662800 | 44350 | 44350 | 44350 | 44350 | 2 |
| 402 | 20241223 | 120100 | 1214574100 | 44350 | 44350 | 44350 | 44350 | 0 |
| 403 | 20241223 | 120000 | 1214574100 | 44350 | 44350 | 44350 | 44350 | 2 |
| 404 | 20241223 | 115900 | 1214485400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 405 | 20241223 | 115800 | 1214485400 | 44350 | 44350 | 44350 | 44350 | 48 |
| 406 | 20241223 | 115700 | 1212356600 | 44350 | 44300 | 44350 | 44300 | 4 |
| 407 | 20241223 | 115600 | 1212179250 | 44300 | 44300 | 44300 | 44300 | 15 |
| 408 | 20241223 | 115500 | 1211514750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 409 | 20241223 | 115400 | 1211514750 | 44350 | 44350 | 44350 | 44350 | 0 |
| 410 | 20241223 | 115300 | 1211514750 | 44350 | 44250 | 44400 | 44250 | 110 |
| 411 | 20241223 | 115200 | 1206641450 | 44350 | 44350 | 44350 | 44350 | 0 |
| 412 | 20241223 | 115100 | 1206641450 | 44350 | 44350 | 44350 | 44350 | 3 |
| 413 | 20241223 | 115000 | 1206508400 | 44350 | 44250 | 44350 | 44250 | 15 |
| 414 | 20241223 | 114900 | 1205843650 | 44250 | 44250 | 44250 | 44250 | 1 |
| 415 | 20241223 | 114800 | 1205799400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 416 | 20241223 | 114700 | 1205799400 | 44250 | 44250 | 44250 | 44250 | 80 |
| 417 | 20241223 | 114600 | 1202259400 | 44250 | 44350 | 44350 | 44250 | 22 |
| 418 | 20241223 | 114500 | 1201284400 | 44400 | 44350 | 44400 | 44350 | 17 |
| 419 | 20241223 | 114400 | 1200530250 | 44400 | 44400 | 44400 | 44400 | 1 |
| 420 | 20241223 | 114300 | 1200485850 | 44400 | 44400 | 44400 | 44400 | 1 |
| 421 | 20241223 | 114200 | 1200441450 | 44350 | 44450 | 44450 | 44350 | 6 |
| 422 | 20241223 | 114100 | 1200175050 | 44350 | 44300 | 44350 | 44250 | 446 |
| 423 | 20241223 | 114000 | 1180414950 | 44300 | 44300 | 44350 | 44300 | 7 |
| 424 | 20241223 | 113900 | 1180104800 | 44300 | 44400 | 44400 | 44300 | 37 |
| 425 | 20241223 | 113800 | 1178463900 | 44350 | 44400 | 44400 | 44350 | 54 |
| 426 | 20241223 | 113700 | 1176068800 | 44350 | 44450 | 44450 | 44350 | 21 |
| 427 | 20241223 | 113600 | 1175137350 | 44350 | 44350 | 44350 | 44350 | 1 |
| 428 | 20241223 | 113500 | 1175093000 | 44400 | 44400 | 44400 | 44400 | 37 |
| 429 | 20241223 | 113400 | 1173450200 | 44500 | 44500 | 44500 | 44500 | 18 |
| 430 | 20241223 | 113300 | 1172649200 | 44500 | 44500 | 44500 | 44500 | 109 |
| 431 | 20241223 | 113200 | 1167798700 | 44600 | 44600 | 44600 | 44600 | 72 |
| 432 | 20241223 | 113100 | 1164587500 | 44550 | 44550 | 44550 | 44550 | 3 |
| 433 | 20241223 | 113000 | 1164453850 | 44500 | 44500 | 44500 | 44500 | 42 |
| 434 | 20241223 | 112900 | 1162584850 | 44500 | 44500 | 44500 | 44500 | 19 |
| 435 | 20241223 | 112800 | 1161739350 | 44500 | 44600 | 44600 | 44500 | 54 |
| 436 | 20241223 | 112700 | 1159335950 | 44600 | 44700 | 44700 | 44600 | 6 |
| 437 | 20241223 | 112600 | 1159068150 | 44700 | 44700 | 44700 | 44700 | 14 |
| 438 | 20241223 | 112500 | 1158442350 | 44800 | 44550 | 44800 | 44550 | 149 |
| 439 | 20241223 | 112400 | 1151802950 | 44500 | 44550 | 44550 | 44500 | 27 |
| 440 | 20241223 | 112300 | 1150600700 | 44550 | 44800 | 44800 | 44550 | 650 |
| 441 | 20241223 | 112200 | 1121580100 | 44800 | 44850 | 44850 | 44800 | 73 |
| 442 | 20241223 | 112100 | 1118309650 | 44850 | 44900 | 44900 | 44850 | 90 |
| 443 | 20241223 | 112000 | 1114272150 | 44850 | 44850 | 44850 | 44750 | 106 |
| 444 | 20241223 | 111900 | 1109528100 | 44750 | 44750 | 44750 | 44750 | 40 |
| 445 | 20241223 | 111800 | 1107738100 | 44850 | 44850 | 44850 | 44850 | 50 |
| 446 | 20241223 | 111700 | 1105495600 | 44750 | 44750 | 44750 | 44750 | 24 |
| 447 | 20241223 | 111600 | 1104421600 | 44750 | 44700 | 44750 | 44700 | 68 |
| 448 | 20241223 | 111500 | 1101381300 | 44700 | 44650 | 44700 | 44600 | 132 |
| 449 | 20241223 | 111400 | 1095487550 | 44600 | 44850 | 44850 | 44600 | 366 |
| 450 | 20241223 | 111300 | 1079141100 | 44900 | 44850 | 44900 | 44850 | 73 |
| 451 | 20241223 | 111200 | 1075867000 | 44750 | 44900 | 44900 | 44750 | 40 |
| 452 | 20241223 | 111100 | 1074074600 | 44950 | 44900 | 44950 | 44850 | 295 |
| 453 | 20241223 | 111000 | 1060836200 | 44950 | 44950 | 44950 | 44950 | 0 |
| 454 | 20241223 | 110900 | 1060836200 | 44950 | 45000 | 45000 | 44900 | 454 |
| 455 | 20241223 | 110800 | 1040426100 | 45000 | 44950 | 45000 | 44950 | 740 |
| 456 | 20241223 | 110700 | 1007156250 | 44950 | 44950 | 44950 | 44900 | 237 |
| 457 | 20241223 | 110600 | 996507400 | 44800 | 44750 | 44900 | 44650 | 1323 |
| 458 | 20241223 | 110500 | 937234800 | 44800 | 44600 | 44800 | 44600 | 291 |
| 459 | 20241223 | 110400 | 924213500 | 44600 | 44750 | 44750 | 44600 | 92 |
| 460 | 20241223 | 110300 | 920104900 | 44750 | 44600 | 44800 | 44600 | 534 |
| 461 | 20241223 | 110200 | 896204550 | 44600 | 44550 | 44600 | 44550 | 21 |
| 462 | 20241223 | 110100 | 895268100 | 44500 | 44500 | 44600 | 44500 | 40 |
| 463 | 20241223 | 110000 | 893487800 | 44500 | 44300 | 44550 | 44300 | 672 |
| 464 | 20241223 | 105900 | 863621550 | 44350 | 44300 | 44350 | 44300 | 65 |
| 465 | 20241223 | 105800 | 860741800 | 44350 | 44350 | 44350 | 44300 | 89 |
| 466 | 20241223 | 105700 | 856794900 | 44350 | 44300 | 44350 | 44300 | 76 |
| 467 | 20241223 | 105600 | 853428050 | 44250 | 44250 | 44250 | 44250 | 30 |
| 468 | 20241223 | 105500 | 852100550 | 44250 | 44350 | 44350 | 44250 | 235 |
| 469 | 20241223 | 105400 | 841680300 | 44350 | 44350 | 44350 | 44350 | 189 |
| 470 | 20241223 | 105300 | 833298150 | 44350 | 44200 | 44400 | 44200 | 1012 |
| 471 | 20241223 | 105200 | 788502000 | 44150 | 44050 | 44150 | 44050 | 214 |
| 472 | 20241223 | 105100 | 779065150 | 44050 | 44050 | 44050 | 44050 | 81 |
| 473 | 20241223 | 105000 | 775497100 | 44050 | 44050 | 44050 | 44050 | 2 |
| 474 | 20241223 | 104900 | 775409000 | 44150 | 44100 | 44150 | 44100 | 77 |
| 475 | 20241223 | 104800 | 772009950 | 44100 | 44100 | 44100 | 44100 | 478 |
| 476 | 20241223 | 104700 | 750930150 | 44100 | 44150 | 44150 | 44100 | 376 |
| 477 | 20241223 | 104600 | 734347300 | 44100 | 44100 | 44100 | 44100 | 113 |
| 478 | 20241223 | 104500 | 729364000 | 44100 | 44050 | 44100 | 44000 | 64 |
| 479 | 20241223 | 104400 | 726544250 | 44000 | 44000 | 44100 | 44000 | 363 |
| 480 | 20241223 | 104300 | 710566550 | 43950 | 43900 | 43950 | 43900 | 332 |
| 481 | 20241223 | 104200 | 695980400 | 43900 | 43900 | 43900 | 43900 | 1 |
| 482 | 20241223 | 104100 | 695936500 | 43900 | 43900 | 43900 | 43900 | 20 |
| 483 | 20241223 | 104000 | 695058500 | 43900 | 43900 | 43900 | 43900 | 156 |
| 484 | 20241223 | 103900 | 688210100 | 43850 | 43850 | 43850 | 43850 | 0 |
| 485 | 20241223 | 103800 | 688210100 | 43850 | 43900 | 43900 | 43850 | 311 |
| 486 | 20241223 | 103700 | 674565050 | 43950 | 43950 | 43950 | 43950 | 8 |
| 487 | 20241223 | 103600 | 674213450 | 43950 | 43950 | 43950 | 43950 | 1 |
| 488 | 20241223 | 103500 | 674169500 | 43900 | 43900 | 43900 | 43900 | 6 |
| 489 | 20241223 | 103400 | 673906100 | 43900 | 43900 | 43900 | 43900 | 1 |
| 490 | 20241223 | 103300 | 673862200 | 43950 | 43850 | 43950 | 43850 | 43 |
| 491 | 20241223 | 103200 | 671975850 | 43900 | 43900 | 43900 | 43900 | 27 |
| 492 | 20241223 | 103100 | 670790550 | 43850 | 43850 | 43850 | 43850 | 36 |
| 493 | 20241223 | 103000 | 669211950 | 43900 | 43900 | 43900 | 43900 | 50 |
| 494 | 20241223 | 102900 | 667016950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 495 | 20241223 | 102800 | 667016950 | 43850 | 43900 | 43900 | 43850 | 121 |
| 496 | 20241223 | 102700 | 661708300 | 43900 | 43900 | 43900 | 43900 | 155 |
| 497 | 20241223 | 102600 | 654903800 | 43900 | 43950 | 43950 | 43900 | 362 |
| 498 | 20241223 | 102500 | 639009500 | 43950 | 43950 | 43950 | 43900 | 182 |
| 499 | 20241223 | 102400 | 631010650 | 43950 | 44000 | 44000 | 43950 | 402 |
| 500 | 20241223 | 102300 | 613337750 | 43950 | 43950 | 43950 | 43950 | 403 |
| 501 | 20241223 | 102200 | 595625900 | 43950 | 43800 | 43950 | 43800 | 596 |
| 502 | 20241223 | 102100 | 569487400 | 43800 | 43800 | 43800 | 43800 | 8 |
| 503 | 20241223 | 102000 | 569137000 | 43850 | 43800 | 43850 | 43800 | 136 |
| 504 | 20241223 | 101900 | 563177700 | 43800 | 43800 | 43800 | 43800 | 34 |
| 505 | 20241223 | 101800 | 561688500 | 43800 | 43750 | 43800 | 43750 | 100 |
| 506 | 20241223 | 101700 | 557310400 | 43700 | 43750 | 43750 | 43700 | 3 |
| 507 | 20241223 | 101600 | 557179200 | 43750 | 43750 | 43750 | 43750 | 143 |
| 508 | 20241223 | 101500 | 550922950 | 43750 | 43750 | 43750 | 43750 | 0 |
| 509 | 20241223 | 101400 | 550922950 | 43750 | 43750 | 43750 | 43750 | 3 |
| 510 | 20241223 | 101300 | 550791700 | 43750 | 43800 | 43800 | 43750 | 88 |
| 511 | 20241223 | 101200 | 546938150 | 43800 | 43800 | 43800 | 43800 | 14 |
| 512 | 20241223 | 101100 | 546324950 | 43850 | 43850 | 43850 | 43850 | 102 |
| 513 | 20241223 | 101000 | 541852250 | 43850 | 43850 | 43850 | 43850 | 1 |
| 514 | 20241223 | 100900 | 541808400 | 43850 | 43850 | 43850 | 43800 | 321 |
| 515 | 20241223 | 100800 | 527733050 | 43800 | 43900 | 43900 | 43800 | 292 |
| 516 | 20241223 | 100700 | 514932750 | 43900 | 43600 | 43900 | 43600 | 542 |
| 517 | 20241223 | 100600 | 491253550 | 43600 | 43550 | 43600 | 43550 | 97 |
| 518 | 20241223 | 100500 | 487029150 | 43500 | 43500 | 43500 | 43500 | 7 |
| 519 | 20241223 | 100400 | 486724650 | 43500 | 43500 | 43500 | 43500 | 12 |
| 520 | 20241223 | 100300 | 486202650 | 43450 | 43500 | 43550 | 43450 | 218 |
| 521 | 20241223 | 100200 | 476719700 | 43450 | 43500 | 43500 | 43450 | 445 |
| 522 | 20241223 | 100100 | 457362450 | 43500 | 43400 | 43500 | 43400 | 381 |
| 523 | 20241223 | 100000 | 440814650 | 43400 | 43300 | 43400 | 43200 | 51 |
| 524 | 20241223 | 095900 | 438608800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 525 | 20241223 | 095800 | 438608800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 526 | 20241223 | 095700 | 438608800 | 43350 | 43250 | 43350 | 43250 | 275 |
| 527 | 20241223 | 095600 | 426692600 | 43200 | 43300 | 43300 | 43200 | 43 |
| 528 | 20241223 | 095500 | 424833450 | 43300 | 43300 | 43300 | 43300 | 5 |
| 529 | 20241223 | 095400 | 424616950 | 43300 | 43300 | 43300 | 43300 | 12 |
| 530 | 20241223 | 095300 | 424097350 | 43350 | 43300 | 43350 | 43300 | 100 |
| 531 | 20241223 | 095200 | 419762750 | 43300 | 43250 | 43300 | 43250 | 4 |
| 532 | 20241223 | 095100 | 419589700 | 43350 | 43250 | 43350 | 43250 | 8 |
| 533 | 20241223 | 095000 | 419243250 | 43250 | 42950 | 43300 | 42950 | 545 |
| 534 | 20241223 | 094900 | 395691750 | 42900 | 42900 | 42900 | 42900 | 0 |
| 535 | 20241223 | 094800 | 395691750 | 42900 | 42900 | 42900 | 42900 | 99 |
| 536 | 20241223 | 094700 | 391444650 | 42800 | 42900 | 42900 | 42800 | 50 |
| 537 | 20241223 | 094600 | 389299950 | 42900 | 42950 | 43000 | 42900 | 44 |
| 538 | 20241223 | 094500 | 387412200 | 42950 | 42900 | 42950 | 42900 | 32 |
| 539 | 20241223 | 094400 | 386039350 | 42950 | 42950 | 42950 | 42950 | 61 |
| 540 | 20241223 | 094300 | 383419400 | 42950 | 43050 | 43200 | 42850 | 757 |
| 541 | 20241223 | 094200 | 350888700 | 43150 | 43150 | 43150 | 43100 | 22 |
| 542 | 20241223 | 094100 | 349939650 | 43200 | 43150 | 43200 | 43150 | 29 |
| 543 | 20241223 | 094000 | 348686900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 544 | 20241223 | 093900 | 348686900 | 43150 | 43150 | 43150 | 43150 | 26 |
| 545 | 20241223 | 093800 | 347565000 | 43150 | 43050 | 43150 | 43050 | 737 |
| 546 | 20241223 | 093700 | 315790350 | 43000 | 43050 | 43050 | 43000 | 3 |
| 547 | 20241223 | 093600 | 315661250 | 43100 | 43050 | 43100 | 43050 | 125 |
| 548 | 20241223 | 093500 | 310275000 | 43000 | 43000 | 43000 | 43000 | 45 |
| 549 | 20241223 | 093400 | 308340000 | 43000 | 43000 | 43000 | 43000 | 10 |
| 550 | 20241223 | 093300 | 307910000 | 43050 | 43050 | 43050 | 43050 | 69 |
| 551 | 20241223 | 093200 | 304939550 | 43050 | 43000 | 43100 | 43000 | 55 |
| 552 | 20241223 | 093100 | 302570650 | 43050 | 43050 | 43050 | 43050 | 11 |
| 553 | 20241223 | 093000 | 302097100 | 43100 | 43050 | 43100 | 43050 | 46 |
| 554 | 20241223 | 092900 | 300116350 | 42900 | 42900 | 42900 | 42900 | 10 |
| 555 | 20241223 | 092800 | 299687350 | 43000 | 43100 | 43100 | 43000 | 82 |
| 556 | 20241223 | 092700 | 296156250 | 43100 | 43000 | 43100 | 43000 | 222 |
| 557 | 20241223 | 092600 | 286598900 | 43000 | 42950 | 43000 | 42900 | 84 |
| 558 | 20241223 | 092500 | 282988250 | 42900 | 42950 | 42950 | 42900 | 230 |
| 559 | 20241223 | 092400 | 273111250 | 42950 | 42950 | 42950 | 42950 | 20 |
| 560 | 20241223 | 092300 | 272252250 | 42950 | 43000 | 43000 | 42950 | 111 |
| 561 | 20241223 | 092200 | 267484250 | 43050 | 43050 | 43050 | 43000 | 144 |
| 562 | 20241223 | 092100 | 261291650 | 43050 | 42950 | 43050 | 42950 | 83 |
| 563 | 20241223 | 092000 | 257722900 | 43000 | 42850 | 43000 | 42850 | 801 |
| 564 | 20241223 | 091900 | 223310900 | 42850 | 43000 | 43000 | 42850 | 479 |
| 565 | 20241223 | 091800 | 202748850 | 43000 | 42800 | 43000 | 42800 | 271 |
| 566 | 20241223 | 091700 | 191097600 | 42800 | 42600 | 42900 | 42600 | 534 |
| 567 | 20241223 | 091600 | 168218500 | 42600 | 42600 | 42600 | 42600 | 2 |
| 568 | 20241223 | 091500 | 168133300 | 42600 | 42700 | 42700 | 42600 | 85 |
| 569 | 20241223 | 091400 | 164509700 | 42700 | 42600 | 42700 | 42500 | 383 |
| 570 | 20241223 | 091300 | 148184900 | 42600 | 42500 | 42600 | 42450 | 487 |
| 571 | 20241223 | 091200 | 127485650 | 42450 | 42450 | 42450 | 42450 | 142 |
| 572 | 20241223 | 091100 | 121457750 | 42500 | 42550 | 42550 | 42500 | 25 |
| 573 | 20241223 | 091000 | 120394750 | 42600 | 42500 | 42600 | 42500 | 144 |
| 574 | 20241223 | 090900 | 114260450 | 42500 | 42600 | 42600 | 42500 | 90 |
| 575 | 20241223 | 090800 | 110426650 | 42650 | 42600 | 42650 | 42600 | 288 |
| 576 | 20241223 | 090700 | 98144700 | 42650 | 42500 | 42650 | 42450 | 460 |
| 577 | 20241223 | 090600 | 78569100 | 42500 | 42350 | 42500 | 42350 | 413 |
| 578 | 20241223 | 090500 | 61023500 | 42300 | 42350 | 42350 | 42200 | 297 |
| 579 | 20241223 | 090400 | 48464000 | 42400 | 42350 | 42400 | 42350 | 257 |
| 580 | 20241223 | 090300 | 37578800 | 42300 | 42200 | 42300 | 42200 | 212 |
| 581 | 20241223 | 090200 | 28624050 | 42150 | 42100 | 42150 | 42050 | 132 |
| 582 | 20241223 | 090100 | 23067250 | 41800 | 41800 | 41800 | 41800 | 30 |
| 583 | 20241223 | 090000 | 21813250 | 42000 | 41800 | 42000 | 41750 | 510 |