32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 185900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 3 | 20241213 | 185800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20241213 | 185700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20241213 | 185600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20241213 | 185500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20241213 | 185400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20241213 | 185300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20241213 | 185200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20241213 | 185100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20241213 | 185000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20241213 | 184900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20241213 | 184800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20241213 | 184700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20241213 | 184600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20241213 | 184500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20241213 | 184400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20241213 | 184300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20241213 | 184200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20241213 | 184100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20241213 | 184000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20241213 | 183900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20241213 | 183800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20241213 | 183700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20241213 | 183600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20241213 | 183500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20241213 | 183400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20241213 | 183300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20241213 | 183200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20241213 | 183100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20241213 | 183000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20241213 | 182900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 33 | 20241213 | 182800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20241213 | 182700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20241213 | 182600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20241213 | 182500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20241213 | 182400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20241213 | 182300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20241213 | 182200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20241213 | 182100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20241213 | 182000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20241213 | 181900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20241213 | 181800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20241213 | 181700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20241213 | 181600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20241213 | 181500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20241213 | 181400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20241213 | 181300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20241213 | 181200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20241213 | 181100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20241213 | 181000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20241213 | 180900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20241213 | 180800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20241213 | 180700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20241213 | 180600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20241213 | 180500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20241213 | 180400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20241213 | 180300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20241213 | 180200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20241213 | 180100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20241213 | 180000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20241213 | 175900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 63 | 20241213 | 175800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20241213 | 175700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20241213 | 175600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20241213 | 175500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20241213 | 175400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20241213 | 175300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20241213 | 175200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20241213 | 175100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20241213 | 175000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20241213 | 174900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20241213 | 174800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20241213 | 174700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20241213 | 174600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20241213 | 174500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20241213 | 174400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20241213 | 174300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20241213 | 174200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20241213 | 174100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20241213 | 174000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20241213 | 173900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20241213 | 173800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20241213 | 173700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20241213 | 173600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20241213 | 173500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20241213 | 173400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20241213 | 173300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20241213 | 173200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20241213 | 173100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20241213 | 173000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20241213 | 172900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 93 | 20241213 | 172800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20241213 | 172700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20241213 | 172600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20241213 | 172500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20241213 | 172400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20241213 | 172300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20241213 | 172200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20241213 | 172100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20241213 | 172000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20241213 | 171900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20241213 | 171800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20241213 | 171700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20241213 | 171600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20241213 | 171500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20241213 | 171400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20241213 | 171300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20241213 | 171200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20241213 | 171100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20241213 | 171000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20241213 | 170900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20241213 | 170800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20241213 | 170700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20241213 | 170600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20241213 | 170500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20241213 | 170400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20241213 | 170300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20241213 | 170200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20241213 | 170100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20241213 | 170000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20241213 | 165900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 123 | 20241213 | 165800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20241213 | 165700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20241213 | 165600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20241213 | 165500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20241213 | 165400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20241213 | 165300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20241213 | 165200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20241213 | 165100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20241213 | 165000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20241213 | 164900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20241213 | 164800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20241213 | 164700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20241213 | 164600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20241213 | 164500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20241213 | 164400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20241213 | 164300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20241213 | 164200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20241213 | 164100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20241213 | 164000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20241213 | 163900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20241213 | 163800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20241213 | 163700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20241213 | 163600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20241213 | 163500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20241213 | 163400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20241213 | 163300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20241213 | 163200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20241213 | 163100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20241213 | 163000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20241213 | 162900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 153 | 20241213 | 162800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20241213 | 162700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20241213 | 162600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20241213 | 162500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20241213 | 162400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20241213 | 162300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20241213 | 162200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20241213 | 162100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20241213 | 162000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20241213 | 161900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20241213 | 161800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20241213 | 161700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20241213 | 161600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20241213 | 161500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20241213 | 161400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20241213 | 161300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20241213 | 161200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20241213 | 161100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20241213 | 161000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20241213 | 160900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20241213 | 160800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20241213 | 160700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20241213 | 160600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20241213 | 160500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20241213 | 160400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20241213 | 160300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20241213 | 160200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20241213 | 160100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20241213 | 160000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20241213 | 155900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 183 | 20241213 | 155800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20241213 | 155700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20241213 | 155600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20241213 | 155500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20241213 | 155400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20241213 | 155300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20241213 | 155200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20241213 | 155100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20241213 | 155000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20241213 | 154900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20241213 | 154800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20241213 | 154700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20241213 | 154600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20241213 | 154500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20241213 | 154400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20241213 | 154300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20241213 | 154200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20241213 | 154100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20241213 | 154000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20241213 | 153900 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20241213 | 153800 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20241213 | 153700 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20241213 | 153600 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20241213 | 153500 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20241213 | 153400 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20241213 | 153300 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20241213 | 153200 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20241213 | 153100 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20241213 | 153000 | 2330981900 | 22500 | 22500 | 22500 | 22500 | 1784 |
| 212 | 20241213 | 152900 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 213 | 20241213 | 152800 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20241213 | 152700 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20241213 | 152600 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20241213 | 152500 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20241213 | 152400 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20241213 | 152300 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20241213 | 152200 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20241213 | 152100 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20241213 | 152000 | 2290841900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20241213 | 151900 | 2290841900 | 22350 | 22450 | 22500 | 22350 | 649 |
| 223 | 20241213 | 151800 | 2276277550 | 22400 | 22450 | 22500 | 22400 | 253 |
| 224 | 20241213 | 151700 | 2270596000 | 22500 | 22500 | 22550 | 22450 | 1296 |
| 225 | 20241213 | 151600 | 2241423100 | 22500 | 22400 | 22550 | 22400 | 1209 |
| 226 | 20241213 | 151500 | 2214234450 | 22450 | 22400 | 22450 | 22350 | 222 |
| 227 | 20241213 | 151400 | 2209256800 | 22350 | 22400 | 22550 | 22350 | 1201 |
| 228 | 20241213 | 151300 | 2182228100 | 22350 | 22400 | 22450 | 22350 | 461 |
| 229 | 20241213 | 151200 | 2171902100 | 22400 | 22400 | 22450 | 22350 | 1272 |
| 230 | 20241213 | 151100 | 2143403100 | 22300 | 22250 | 22400 | 22250 | 195 |
| 231 | 20241213 | 151000 | 2139044750 | 22250 | 22200 | 22450 | 22200 | 811 |
| 232 | 20241213 | 150900 | 2120889000 | 22250 | 22300 | 22400 | 22200 | 508 |
| 233 | 20241213 | 150800 | 2109549850 | 22200 | 22250 | 22250 | 22200 | 46 |
| 234 | 20241213 | 150700 | 2108526400 | 22250 | 22250 | 22300 | 22250 | 21 |
| 235 | 20241213 | 150600 | 2108058700 | 22250 | 22250 | 22250 | 22200 | 225 |
| 236 | 20241213 | 150500 | 2103052500 | 22250 | 22250 | 22250 | 22200 | 17 |
| 237 | 20241213 | 150400 | 2102674500 | 22250 | 22200 | 22250 | 22200 | 126 |
| 238 | 20241213 | 150300 | 2099871250 | 22200 | 22250 | 22300 | 22200 | 172 |
| 239 | 20241213 | 150200 | 2096047650 | 22250 | 22250 | 22250 | 22250 | 6 |
| 240 | 20241213 | 150100 | 2095914150 | 22250 | 22250 | 22250 | 22250 | 188 |
| 241 | 20241213 | 150000 | 2091731150 | 22250 | 22200 | 22250 | 22200 | 888 |
| 242 | 20241213 | 145900 | 2071973600 | 22250 | 22200 | 22250 | 22150 | 1105 |
| 243 | 20241213 | 145800 | 2047389300 | 22200 | 22200 | 22200 | 22200 | 372 |
| 244 | 20241213 | 145700 | 2039130900 | 22200 | 22200 | 22200 | 22200 | 72 |
| 245 | 20241213 | 145600 | 2037532500 | 22200 | 22200 | 22200 | 22200 | 12 |
| 246 | 20241213 | 145500 | 2037266100 | 22200 | 22250 | 22250 | 22200 | 22 |
| 247 | 20241213 | 145400 | 2036777300 | 22250 | 22150 | 22250 | 22150 | 197 |
| 248 | 20241213 | 145300 | 2032395900 | 22200 | 22200 | 22200 | 22200 | 1 |
| 249 | 20241213 | 145200 | 2032373700 | 22200 | 22100 | 22300 | 22100 | 1018 |
| 250 | 20241213 | 145100 | 2009761000 | 22100 | 22100 | 22100 | 22100 | 26 |
| 251 | 20241213 | 145000 | 2009186400 | 22100 | 22100 | 22100 | 22100 | 2 |
| 252 | 20241213 | 144900 | 2009142200 | 22100 | 22100 | 22100 | 22100 | 25 |
| 253 | 20241213 | 144800 | 2008589700 | 22100 | 22100 | 22100 | 22100 | 21 |
| 254 | 20241213 | 144700 | 2008125600 | 22100 | 22150 | 22150 | 22100 | 17 |
| 255 | 20241213 | 144600 | 2007749800 | 22150 | 22150 | 22150 | 22100 | 93 |
| 256 | 20241213 | 144500 | 2005689900 | 22150 | 22150 | 22150 | 22100 | 24 |
| 257 | 20241213 | 144400 | 2005159050 | 22150 | 22150 | 22150 | 22100 | 23 |
| 258 | 20241213 | 144300 | 2004650300 | 22150 | 22150 | 22150 | 22100 | 293 |
| 259 | 20241213 | 144200 | 1998173750 | 22200 | 22150 | 22200 | 22100 | 119 |
| 260 | 20241213 | 144100 | 1995540950 | 22150 | 22150 | 22150 | 22150 | 258 |
| 261 | 20241213 | 144000 | 1989826250 | 22150 | 22150 | 22200 | 22100 | 142 |
| 262 | 20241213 | 143900 | 1986681300 | 22150 | 22150 | 22150 | 22100 | 37 |
| 263 | 20241213 | 143800 | 1985862450 | 22150 | 22150 | 22150 | 22100 | 13 |
| 264 | 20241213 | 143700 | 1985574600 | 22150 | 22100 | 22150 | 22100 | 49 |
| 265 | 20241213 | 143600 | 1984490600 | 22050 | 22050 | 22050 | 22050 | 20 |
| 266 | 20241213 | 143500 | 1984049600 | 22100 | 22100 | 22100 | 22050 | 70 |
| 267 | 20241213 | 143400 | 1982502650 | 22100 | 22100 | 22100 | 22050 | 162 |
| 268 | 20241213 | 143300 | 1978923050 | 22100 | 22050 | 22100 | 22050 | 25 |
| 269 | 20241213 | 143200 | 1978371250 | 22050 | 22100 | 22100 | 22050 | 76 |
| 270 | 20241213 | 143100 | 1976692350 | 22100 | 22100 | 22100 | 22100 | 13 |
| 271 | 20241213 | 143000 | 1976405050 | 22150 | 22100 | 22150 | 22100 | 186 |
| 272 | 20241213 | 142900 | 1972293100 | 22100 | 22150 | 22150 | 22100 | 14 |
| 273 | 20241213 | 142800 | 1971983650 | 22100 | 22100 | 22200 | 22100 | 155 |
| 274 | 20241213 | 142700 | 1968551700 | 22100 | 22100 | 22100 | 22100 | 4 |
| 275 | 20241213 | 142600 | 1968463300 | 22100 | 22100 | 22100 | 22100 | 14 |
| 276 | 20241213 | 142500 | 1968153900 | 22100 | 22050 | 22150 | 22050 | 113 |
| 277 | 20241213 | 142400 | 1965656000 | 22050 | 22050 | 22050 | 22050 | 9 |
| 278 | 20241213 | 142300 | 1965457550 | 22050 | 22050 | 22100 | 22050 | 29 |
| 279 | 20241213 | 142200 | 1964818000 | 22050 | 22100 | 22100 | 22050 | 46 |
| 280 | 20241213 | 142100 | 1963802550 | 22100 | 22050 | 22100 | 22050 | 14 |
| 281 | 20241213 | 142000 | 1963493750 | 22100 | 22050 | 22100 | 22050 | 162 |
| 282 | 20241213 | 141900 | 1959915950 | 22000 | 22000 | 22050 | 22000 | 57 |
| 283 | 20241213 | 141800 | 1958660750 | 22000 | 22050 | 22050 | 22000 | 23 |
| 284 | 20241213 | 141700 | 1958154350 | 22050 | 22050 | 22050 | 22000 | 111 |
| 285 | 20241213 | 141600 | 1955706900 | 22000 | 22000 | 22000 | 21950 | 27 |
| 286 | 20241213 | 141500 | 1955112950 | 22000 | 22000 | 22000 | 21950 | 3 |
| 287 | 20241213 | 141400 | 1955047000 | 22000 | 21950 | 22000 | 21950 | 25 |
| 288 | 20241213 | 141300 | 1954497050 | 22000 | 22050 | 22100 | 22000 | 221 |
| 289 | 20241213 | 141200 | 1949626550 | 22000 | 21950 | 22000 | 21950 | 101 |
| 290 | 20241213 | 141100 | 1947404800 | 21950 | 21950 | 22000 | 21950 | 29 |
| 291 | 20241213 | 141000 | 1946767450 | 21950 | 21950 | 21950 | 21950 | 13 |
| 292 | 20241213 | 140900 | 1946482100 | 21950 | 22000 | 22000 | 21950 | 15 |
| 293 | 20241213 | 140800 | 1946152750 | 22000 | 22000 | 22000 | 22000 | 315 |
| 294 | 20241213 | 140700 | 1939222750 | 22000 | 22000 | 22000 | 22000 | 76 |
| 295 | 20241213 | 140600 | 1937550750 | 22000 | 22000 | 22050 | 22000 | 64 |
| 296 | 20241213 | 140500 | 1936140550 | 22050 | 22000 | 22050 | 22000 | 14 |
| 297 | 20241213 | 140400 | 1935832450 | 22000 | 22000 | 22000 | 22000 | 14 |
| 298 | 20241213 | 140300 | 1935524450 | 22000 | 22050 | 22050 | 22000 | 113 |
| 299 | 20241213 | 140200 | 1933033400 | 22000 | 22050 | 22050 | 22000 | 428 |
| 300 | 20241213 | 140100 | 1923596700 | 22050 | 22100 | 22100 | 22050 | 501 |
| 301 | 20241213 | 140000 | 1912549600 | 22150 | 22100 | 22150 | 22050 | 21 |
| 302 | 20241213 | 135900 | 1912085800 | 22050 | 22100 | 22100 | 22050 | 25 |
| 303 | 20241213 | 135800 | 1911534000 | 22100 | 22050 | 22100 | 22050 | 7 |
| 304 | 20241213 | 135700 | 1911379350 | 22050 | 22000 | 22100 | 22000 | 682 |
| 305 | 20241213 | 135600 | 1896340200 | 22000 | 22000 | 22000 | 22000 | 15 |
| 306 | 20241213 | 135500 | 1896010200 | 22000 | 21950 | 22000 | 21950 | 59 |
| 307 | 20241213 | 135400 | 1894712900 | 22000 | 22000 | 22000 | 21950 | 16 |
| 308 | 20241213 | 135300 | 1894361100 | 21950 | 21950 | 22000 | 21950 | 573 |
| 309 | 20241213 | 135200 | 1881755350 | 22000 | 21900 | 22000 | 21900 | 78 |
| 310 | 20241213 | 135100 | 1880045450 | 21900 | 22000 | 22050 | 21900 | 33 |
| 311 | 20241213 | 135000 | 1879320850 | 22000 | 21950 | 22050 | 21950 | 31 |
| 312 | 20241213 | 134900 | 1878639350 | 22000 | 22000 | 22000 | 22000 | 17 |
| 313 | 20241213 | 134800 | 1878265350 | 22000 | 22050 | 22100 | 22000 | 40 |
| 314 | 20241213 | 134700 | 1877384600 | 22100 | 22050 | 22100 | 22050 | 16 |
| 315 | 20241213 | 134600 | 1877031700 | 22100 | 22000 | 22100 | 22000 | 326 |
| 316 | 20241213 | 134500 | 1869848100 | 22000 | 22050 | 22100 | 22000 | 153 |
| 317 | 20241213 | 134400 | 1866476400 | 22050 | 22050 | 22100 | 22050 | 314 |
| 318 | 20241213 | 134300 | 1859552150 | 22000 | 22000 | 22100 | 22000 | 43 |
| 319 | 20241213 | 134200 | 1858605250 | 22100 | 22050 | 22100 | 22000 | 25 |
| 320 | 20241213 | 134100 | 1858054550 | 22050 | 22050 | 22050 | 22050 | 2 |
| 321 | 20241213 | 134000 | 1858010450 | 22050 | 22050 | 22050 | 22000 | 397 |
| 322 | 20241213 | 133900 | 1849272050 | 22050 | 22050 | 22050 | 22050 | 16 |
| 323 | 20241213 | 133800 | 1848919250 | 22050 | 22100 | 22100 | 22050 | 131 |
| 324 | 20241213 | 133700 | 1846024200 | 22050 | 22050 | 22050 | 22050 | 87 |
| 325 | 20241213 | 133600 | 1844105850 | 22050 | 22100 | 22100 | 22050 | 146 |
| 326 | 20241213 | 133500 | 1840880200 | 22100 | 22050 | 22100 | 22050 | 5 |
| 327 | 20241213 | 133400 | 1840769900 | 22100 | 22100 | 22100 | 22100 | 33 |
| 328 | 20241213 | 133300 | 1840040600 | 22100 | 22100 | 22150 | 22100 | 182 |
| 329 | 20241213 | 133200 | 1836018150 | 22100 | 22150 | 22200 | 22100 | 729 |
| 330 | 20241213 | 133100 | 1819870800 | 22150 | 22250 | 22250 | 22150 | 53 |
| 331 | 20241213 | 133000 | 1818696150 | 22200 | 22200 | 22250 | 22150 | 207 |
| 332 | 20241213 | 132900 | 1814100750 | 22200 | 22200 | 22200 | 22150 | 79 |
| 333 | 20241213 | 132800 | 1812347750 | 22200 | 22200 | 22200 | 22150 | 61 |
| 334 | 20241213 | 132700 | 1810993650 | 22200 | 22200 | 22200 | 22150 | 40 |
| 335 | 20241213 | 132600 | 1810105700 | 22200 | 22200 | 22200 | 22150 | 206 |
| 336 | 20241213 | 132500 | 1805536650 | 22200 | 22200 | 22200 | 22200 | 702 |
| 337 | 20241213 | 132400 | 1789952250 | 22200 | 22200 | 22250 | 22200 | 32 |
| 338 | 20241213 | 132300 | 1789241250 | 22250 | 22250 | 22250 | 22200 | 3 |
| 339 | 20241213 | 132200 | 1789174550 | 22200 | 22250 | 22250 | 22200 | 27 |
| 340 | 20241213 | 132100 | 1788574500 | 22200 | 22250 | 22250 | 22200 | 27 |
| 341 | 20241213 | 132000 | 1787975050 | 22250 | 22250 | 22250 | 22250 | 316 |
| 342 | 20241213 | 131900 | 1780944050 | 22250 | 22250 | 22250 | 22250 | 25 |
| 343 | 20241213 | 131800 | 1780387800 | 22250 | 22250 | 22300 | 22250 | 85 |
| 344 | 20241213 | 131700 | 1778494100 | 22250 | 22250 | 22250 | 22250 | 44 |
| 345 | 20241213 | 131600 | 1777515100 | 22250 | 22250 | 22300 | 22250 | 31 |
| 346 | 20241213 | 131500 | 1776824550 | 22250 | 22250 | 22250 | 22250 | 5 |
| 347 | 20241213 | 131400 | 1776713300 | 22250 | 22250 | 22250 | 22250 | 28 |
| 348 | 20241213 | 131300 | 1776090300 | 22250 | 22300 | 22300 | 22250 | 227 |
| 349 | 20241213 | 131200 | 1771036350 | 22300 | 22300 | 22300 | 22250 | 121 |
| 350 | 20241213 | 131100 | 1768339000 | 22250 | 22250 | 22300 | 22250 | 1530 |
| 351 | 20241213 | 131000 | 1734241900 | 22200 | 22200 | 22250 | 22200 | 267 |
| 352 | 20241213 | 130900 | 1728314150 | 22250 | 22200 | 22250 | 22200 | 517 |
| 353 | 20241213 | 130800 | 1716811300 | 22200 | 22150 | 22200 | 22150 | 58 |
| 354 | 20241213 | 130700 | 1715523850 | 22150 | 22150 | 22200 | 22150 | 121 |
| 355 | 20241213 | 130600 | 1712843200 | 22150 | 22200 | 22200 | 22150 | 13 |
| 356 | 20241213 | 130500 | 1712554950 | 22200 | 22150 | 22200 | 22150 | 107 |
| 357 | 20241213 | 130400 | 1710183100 | 22150 | 22200 | 22200 | 22150 | 15 |
| 358 | 20241213 | 130300 | 1709850800 | 22200 | 22200 | 22200 | 22150 | 21 |
| 359 | 20241213 | 130200 | 1709385500 | 22200 | 22200 | 22200 | 22150 | 28 |
| 360 | 20241213 | 130100 | 1708764550 | 22200 | 22150 | 22200 | 22150 | 44 |
| 361 | 20241213 | 130000 | 1707789900 | 22150 | 22250 | 22250 | 22150 | 1119 |
| 362 | 20241213 | 125900 | 1682936850 | 22200 | 22250 | 22250 | 22200 | 697 |
| 363 | 20241213 | 125800 | 1667439700 | 22200 | 22100 | 22250 | 22100 | 708 |
| 364 | 20241213 | 125700 | 1651738850 | 22100 | 22050 | 22100 | 22050 | 218 |
| 365 | 20241213 | 125600 | 1646921200 | 22100 | 22050 | 22100 | 22050 | 28 |
| 366 | 20241213 | 125500 | 1646303750 | 22100 | 22100 | 22150 | 22100 | 25 |
| 367 | 20241213 | 125400 | 1645751200 | 22050 | 22050 | 22100 | 22050 | 1292 |
| 368 | 20241213 | 125300 | 1617245650 | 22050 | 22000 | 22050 | 22000 | 57 |
| 369 | 20241213 | 125200 | 1615990100 | 22050 | 22050 | 22100 | 22050 | 109 |
| 370 | 20241213 | 125100 | 1613586600 | 22050 | 22050 | 22050 | 22050 | 27 |
| 371 | 20241213 | 125000 | 1612991250 | 22050 | 22100 | 22150 | 22050 | 94 |
| 372 | 20241213 | 124900 | 1610913900 | 22100 | 22100 | 22150 | 22100 | 7 |
| 373 | 20241213 | 124800 | 1610759100 | 22100 | 22100 | 22100 | 22100 | 32 |
| 374 | 20241213 | 124700 | 1610051900 | 22150 | 22100 | 22150 | 22100 | 21 |
| 375 | 20241213 | 124600 | 1609587700 | 22100 | 22100 | 22100 | 22100 | 20 |
| 376 | 20241213 | 124500 | 1609145700 | 22150 | 22050 | 22150 | 22050 | 85 |
| 377 | 20241213 | 124400 | 1607270550 | 22050 | 22100 | 22100 | 22050 | 51 |
| 378 | 20241213 | 124300 | 1606143500 | 22100 | 22100 | 22100 | 22100 | 2 |
| 379 | 20241213 | 124200 | 1606099300 | 22100 | 22050 | 22150 | 22050 | 21 |
| 380 | 20241213 | 124100 | 1605635350 | 22100 | 22000 | 22100 | 21950 | 486 |
| 381 | 20241213 | 124000 | 1594907350 | 22000 | 22000 | 22000 | 21950 | 291 |
| 382 | 20241213 | 123900 | 1588505500 | 21950 | 21950 | 22000 | 21950 | 50 |
| 383 | 20241213 | 123800 | 1587406850 | 22000 | 22000 | 22000 | 21950 | 26 |
| 384 | 20241213 | 123700 | 1586835600 | 22000 | 21950 | 22000 | 21950 | 23 |
| 385 | 20241213 | 123600 | 1586330200 | 22000 | 21950 | 22000 | 21900 | 35 |
| 386 | 20241213 | 123500 | 1585561500 | 21900 | 21950 | 21950 | 21900 | 14 |
| 387 | 20241213 | 123400 | 1585254250 | 21950 | 21950 | 21950 | 21950 | 16 |
| 388 | 20241213 | 123300 | 1584903050 | 21900 | 22000 | 22000 | 21900 | 17 |
| 389 | 20241213 | 123200 | 1584530550 | 22000 | 21900 | 22000 | 21900 | 67 |
| 390 | 20241213 | 123100 | 1583059400 | 21900 | 21900 | 21900 | 21900 | 14 |
| 391 | 20241213 | 123000 | 1582752800 | 21900 | 21950 | 22000 | 21900 | 36 |
| 392 | 20241213 | 122900 | 1581964000 | 21950 | 21900 | 22000 | 21900 | 4 |
| 393 | 20241213 | 122800 | 1581876200 | 21900 | 21950 | 22000 | 21900 | 54 |
| 394 | 20241213 | 122700 | 1580691500 | 21900 | 21850 | 21950 | 21850 | 51 |
| 395 | 20241213 | 122600 | 1579573850 | 21950 | 21900 | 21950 | 21850 | 3 |
| 396 | 20241213 | 122500 | 1579508150 | 21900 | 21900 | 21950 | 21850 | 140 |
| 397 | 20241213 | 122400 | 1576436000 | 21900 | 21900 | 21900 | 21850 | 25 |
| 398 | 20241213 | 122300 | 1575889200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 399 | 20241213 | 122200 | 1575867250 | 21900 | 22000 | 22000 | 21900 | 29 |
| 400 | 20241213 | 122100 | 1575231950 | 21950 | 21950 | 21950 | 21900 | 74 |
| 401 | 20241213 | 122000 | 1573608400 | 21950 | 21950 | 21950 | 21900 | 62 |
| 402 | 20241213 | 121900 | 1572248150 | 21900 | 21900 | 21950 | 21850 | 94 |
| 403 | 20241213 | 121800 | 1570189050 | 21950 | 21950 | 21950 | 21800 | 876 |
| 404 | 20241213 | 121700 | 1551018150 | 21950 | 21950 | 21950 | 21900 | 18 |
| 405 | 20241213 | 121600 | 1550623100 | 21950 | 21950 | 21950 | 21950 | 13 |
| 406 | 20241213 | 121500 | 1550337750 | 21950 | 21950 | 21950 | 21900 | 27 |
| 407 | 20241213 | 121400 | 1549745300 | 21950 | 22000 | 22000 | 21900 | 9 |
| 408 | 20241213 | 121300 | 1549547800 | 21950 | 21900 | 21950 | 21900 | 28 |
| 409 | 20241213 | 121200 | 1548933250 | 21900 | 21950 | 21950 | 21900 | 19 |
| 410 | 20241213 | 121100 | 1548516600 | 21950 | 22000 | 22000 | 21900 | 17 |
| 411 | 20241213 | 121000 | 1548143450 | 21900 | 22000 | 22000 | 21900 | 22 |
| 412 | 20241213 | 120900 | 1547660350 | 22000 | 21900 | 22000 | 21900 | 80 |
| 413 | 20241213 | 120800 | 1545904450 | 21900 | 21900 | 21950 | 21900 | 28 |
| 414 | 20241213 | 120700 | 1545290650 | 21950 | 21950 | 21950 | 21900 | 14 |
| 415 | 20241213 | 120600 | 1544983450 | 21900 | 21900 | 21950 | 21850 | 43 |
| 416 | 20241213 | 120500 | 1544040850 | 21900 | 21950 | 21950 | 21900 | 93 |
| 417 | 20241213 | 120400 | 1542000150 | 22000 | 22000 | 22050 | 21950 | 81 |
| 418 | 20241213 | 120300 | 1540218800 | 22000 | 22050 | 22100 | 22000 | 994 |
| 419 | 20241213 | 120200 | 1518323750 | 22050 | 22050 | 22050 | 22050 | 23 |
| 420 | 20241213 | 120100 | 1517816600 | 22050 | 22100 | 22150 | 22050 | 89 |
| 421 | 20241213 | 120000 | 1515847450 | 22100 | 22050 | 22100 | 22050 | 8 |
| 422 | 20241213 | 115900 | 1515671000 | 22100 | 22100 | 22100 | 22050 | 573 |
| 423 | 20241213 | 115800 | 1503010600 | 22100 | 22100 | 22100 | 22050 | 28 |
| 424 | 20241213 | 115700 | 1502392500 | 22050 | 22000 | 22050 | 22000 | 58 |
| 425 | 20241213 | 115600 | 1501113950 | 22050 | 22000 | 22050 | 22000 | 312 |
| 426 | 20241213 | 115500 | 1494235700 | 22000 | 21950 | 22000 | 21950 | 24 |
| 427 | 20241213 | 115400 | 1493707750 | 22050 | 22000 | 22050 | 21950 | 185 |
| 428 | 20241213 | 115300 | 1489633200 | 22000 | 21950 | 22050 | 21900 | 3226 |
| 429 | 20241213 | 115200 | 1418672950 | 22000 | 21850 | 22000 | 21800 | 3010 |
| 430 | 20241213 | 115100 | 1352599950 | 21850 | 21800 | 21850 | 21800 | 18 |
| 431 | 20241213 | 115000 | 1352206800 | 21850 | 21800 | 21850 | 21800 | 601 |
| 432 | 20241213 | 114900 | 1339075050 | 21850 | 21800 | 21850 | 21800 | 241 |
| 433 | 20241213 | 114800 | 1333816250 | 21850 | 21750 | 21850 | 21750 | 192 |
| 434 | 20241213 | 114700 | 1329630850 | 21750 | 21800 | 21800 | 21750 | 27 |
| 435 | 20241213 | 114600 | 1329043000 | 21750 | 21800 | 21800 | 21750 | 14 |
| 436 | 20241213 | 114500 | 1328737950 | 21800 | 21800 | 21800 | 21750 | 20 |
| 437 | 20241213 | 114400 | 1328302300 | 21800 | 21750 | 21800 | 21750 | 251 |
| 438 | 20241213 | 114300 | 1322831200 | 21750 | 21800 | 21800 | 21750 | 3 |
| 439 | 20241213 | 114200 | 1322765900 | 21800 | 21750 | 21800 | 21750 | 144 |
| 440 | 20241213 | 114100 | 1319627100 | 21750 | 21800 | 21800 | 21750 | 15 |
| 441 | 20241213 | 114000 | 1319300800 | 21750 | 21750 | 21750 | 21750 | 16 |
| 442 | 20241213 | 113900 | 1318952800 | 21750 | 21750 | 21800 | 21750 | 27 |
| 443 | 20241213 | 113800 | 1318365000 | 21750 | 21800 | 21800 | 21750 | 38 |
| 444 | 20241213 | 113700 | 1317537450 | 21800 | 21750 | 21800 | 21750 | 3 |
| 445 | 20241213 | 113600 | 1317472100 | 21800 | 21750 | 21800 | 21750 | 981 |
| 446 | 20241213 | 113500 | 1296100450 | 21750 | 21750 | 21750 | 21750 | 34 |
| 447 | 20241213 | 113400 | 1295360950 | 21800 | 21750 | 21800 | 21750 | 9 |
| 448 | 20241213 | 113300 | 1295165150 | 21750 | 21800 | 21800 | 21750 | 61 |
| 449 | 20241213 | 113200 | 1293838300 | 21750 | 21750 | 21750 | 21750 | 477 |
| 450 | 20241213 | 113100 | 1283463550 | 21750 | 21750 | 21800 | 21750 | 6 |
| 451 | 20241213 | 113000 | 1283333000 | 21750 | 21750 | 21800 | 21750 | 56 |
| 452 | 20241213 | 112900 | 1282113750 | 21800 | 21750 | 21800 | 21750 | 18 |
| 453 | 20241213 | 112800 | 1281722150 | 21800 | 21800 | 21850 | 21800 | 15 |
| 454 | 20241213 | 112700 | 1281395100 | 21800 | 21800 | 21800 | 21750 | 23 |
| 455 | 20241213 | 112600 | 1280893950 | 21800 | 21750 | 21800 | 21750 | 67 |
| 456 | 20241213 | 112500 | 1279434650 | 21800 | 21750 | 21850 | 21750 | 23 |
| 457 | 20241213 | 112400 | 1278933250 | 21800 | 21800 | 21800 | 21800 | 139 |
| 458 | 20241213 | 112300 | 1275903050 | 21800 | 21800 | 21850 | 21800 | 26 |
| 459 | 20241213 | 112200 | 1275336200 | 21800 | 21850 | 21850 | 21750 | 6 |
| 460 | 20241213 | 112100 | 1275205400 | 21800 | 21750 | 21800 | 21750 | 186 |
| 461 | 20241213 | 112000 | 1271150750 | 21750 | 21750 | 21800 | 21750 | 4 |
| 462 | 20241213 | 111900 | 1271063700 | 21750 | 21750 | 21800 | 21750 | 31 |
| 463 | 20241213 | 111800 | 1270389150 | 21800 | 21750 | 21850 | 21750 | 29 |
| 464 | 20241213 | 111700 | 1269757250 | 21750 | 21800 | 21850 | 21750 | 4 |
| 465 | 20241213 | 111600 | 1269670000 | 21750 | 21800 | 21850 | 21750 | 332 |
| 466 | 20241213 | 111500 | 1262422700 | 21800 | 21750 | 21800 | 21750 | 17 |
| 467 | 20241213 | 111400 | 1262052250 | 21800 | 21850 | 21850 | 21800 | 12 |
| 468 | 20241213 | 111300 | 1261790600 | 21800 | 21800 | 21800 | 21800 | 73 |
| 469 | 20241213 | 111200 | 1260199200 | 21850 | 21800 | 21850 | 21800 | 34 |
| 470 | 20241213 | 111100 | 1259457950 | 21850 | 21800 | 21850 | 21750 | 316 |
| 471 | 20241213 | 111000 | 1252564200 | 21850 | 21750 | 21850 | 21750 | 193 |
| 472 | 20241213 | 110900 | 1248361350 | 21750 | 21800 | 21800 | 21750 | 363 |
| 473 | 20241213 | 110800 | 1240456750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 474 | 20241213 | 110700 | 1240456750 | 21850 | 21800 | 21850 | 21800 | 21 |
| 475 | 20241213 | 110600 | 1239998250 | 21800 | 21800 | 21850 | 21800 | 19 |
| 476 | 20241213 | 110500 | 1239583450 | 21800 | 21800 | 21800 | 21800 | 68 |
| 477 | 20241213 | 110400 | 1238101050 | 21850 | 21700 | 21850 | 21700 | 1440 |
| 478 | 20241213 | 110300 | 1206656900 | 21700 | 21750 | 21750 | 21700 | 15 |
| 479 | 20241213 | 110200 | 1206330800 | 21700 | 21700 | 21800 | 21700 | 41 |
| 480 | 20241213 | 110100 | 1205440300 | 21750 | 21750 | 21800 | 21750 | 177 |
| 481 | 20241213 | 110000 | 1201590500 | 21750 | 21750 | 21750 | 21750 | 220 |
| 482 | 20241213 | 105900 | 1196805500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 483 | 20241213 | 105800 | 1196783750 | 21800 | 21850 | 21850 | 21800 | 729 |
| 484 | 20241213 | 105700 | 1180891500 | 21800 | 21850 | 21850 | 21800 | 80 |
| 485 | 20241213 | 105600 | 1179144350 | 21800 | 21800 | 21850 | 21800 | 314 |
| 486 | 20241213 | 105500 | 1172284100 | 21800 | 21850 | 21850 | 21800 | 533 |
| 487 | 20241213 | 105400 | 1160664650 | 21800 | 21850 | 21850 | 21800 | 163 |
| 488 | 20241213 | 105300 | 1157111100 | 21800 | 21800 | 21850 | 21800 | 29 |
| 489 | 20241213 | 105200 | 1156478850 | 21800 | 21850 | 21850 | 21800 | 486 |
| 490 | 20241213 | 105100 | 1145860350 | 21850 | 21850 | 21850 | 21800 | 7 |
| 491 | 20241213 | 105000 | 1145707650 | 21850 | 21800 | 21850 | 21800 | 589 |
| 492 | 20241213 | 104900 | 1132864800 | 21750 | 21750 | 21750 | 21750 | 36 |
| 493 | 20241213 | 104800 | 1132081800 | 21800 | 21750 | 21800 | 21750 | 29 |
| 494 | 20241213 | 104700 | 1131451000 | 21750 | 21750 | 21750 | 21700 | 542 |
| 495 | 20241213 | 104600 | 1119663750 | 21700 | 21700 | 21700 | 21700 | 25 |
| 496 | 20241213 | 104500 | 1119121250 | 21700 | 21700 | 21750 | 21700 | 630 |
| 497 | 20241213 | 104400 | 1105448750 | 21700 | 21550 | 21700 | 21550 | 1459 |
| 498 | 20241213 | 104300 | 1073891850 | 21550 | 21550 | 21550 | 21550 | 54 |
| 499 | 20241213 | 104200 | 1072728150 | 21550 | 21500 | 21550 | 21500 | 237 |
| 500 | 20241213 | 104100 | 1067626200 | 21500 | 21500 | 21500 | 21500 | 56 |
| 501 | 20241213 | 104000 | 1066422200 | 21550 | 21500 | 21550 | 21500 | 532 |
| 502 | 20241213 | 103900 | 1054984150 | 21550 | 21500 | 21550 | 21500 | 141 |
| 503 | 20241213 | 103800 | 1051952600 | 21500 | 21500 | 21500 | 21450 | 974 |
| 504 | 20241213 | 103700 | 1031012200 | 21550 | 21550 | 21550 | 21550 | 235 |
| 505 | 20241213 | 103600 | 1025947950 | 21550 | 21550 | 21600 | 21550 | 17 |
| 506 | 20241213 | 103500 | 1025581550 | 21550 | 21600 | 21600 | 21550 | 14 |
| 507 | 20241213 | 103400 | 1025279750 | 21550 | 21550 | 21600 | 21550 | 81 |
| 508 | 20241213 | 103300 | 1023531900 | 21550 | 21600 | 21600 | 21550 | 6 |
| 509 | 20241213 | 103200 | 1023402550 | 21550 | 21550 | 21550 | 21550 | 212 |
| 510 | 20241213 | 103100 | 1018833950 | 21600 | 21550 | 21600 | 21550 | 522 |
| 511 | 20241213 | 103000 | 1007584350 | 21500 | 21500 | 21550 | 21500 | 596 |
| 512 | 20241213 | 102900 | 994741700 | 21500 | 21500 | 21500 | 21450 | 56 |
| 513 | 20241213 | 102800 | 993538900 | 21500 | 21500 | 21500 | 21450 | 1204 |
| 514 | 20241213 | 102700 | 967653050 | 21450 | 21450 | 21450 | 21450 | 338 |
| 515 | 20241213 | 102600 | 960402950 | 21500 | 21450 | 21500 | 21450 | 131 |
| 516 | 20241213 | 102500 | 957592950 | 21400 | 21300 | 21400 | 21300 | 108 |
| 517 | 20241213 | 102400 | 955284650 | 21300 | 21300 | 21350 | 21300 | 31 |
| 518 | 20241213 | 102300 | 954624250 | 21400 | 21300 | 21400 | 21300 | 33 |
| 519 | 20241213 | 102200 | 953920900 | 21350 | 21400 | 21400 | 21350 | 10 |
| 520 | 20241213 | 102100 | 953707350 | 21350 | 21350 | 21350 | 21300 | 26 |
| 521 | 20241213 | 102000 | 953153200 | 21350 | 21350 | 21350 | 21300 | 27 |
| 522 | 20241213 | 101900 | 952577000 | 21300 | 21350 | 21350 | 21300 | 231 |
| 523 | 20241213 | 101800 | 947656600 | 21350 | 21350 | 21350 | 21300 | 22 |
| 524 | 20241213 | 101700 | 947187150 | 21350 | 21350 | 21400 | 21350 | 29 |
| 525 | 20241213 | 101600 | 946567950 | 21350 | 21350 | 21350 | 21350 | 5 |
| 526 | 20241213 | 101500 | 946461200 | 21300 | 21350 | 21350 | 21300 | 41 |
| 527 | 20241213 | 101400 | 945586450 | 21350 | 21400 | 21400 | 21350 | 17 |
| 528 | 20241213 | 101300 | 945223450 | 21350 | 21350 | 21350 | 21350 | 59 |
| 529 | 20241213 | 101200 | 943963800 | 21350 | 21350 | 21400 | 21300 | 515 |
| 530 | 20241213 | 101100 | 932968350 | 21350 | 21400 | 21400 | 21350 | 21 |
| 531 | 20241213 | 101000 | 932519100 | 21450 | 21400 | 21450 | 21400 | 23 |
| 532 | 20241213 | 100900 | 932026850 | 21350 | 21350 | 21450 | 21350 | 33 |
| 533 | 20241213 | 100800 | 931321100 | 21400 | 21400 | 21400 | 21350 | 50 |
| 534 | 20241213 | 100700 | 930251200 | 21350 | 21400 | 21400 | 21350 | 77 |
| 535 | 20241213 | 100600 | 928604200 | 21400 | 21400 | 21400 | 21350 | 141 |
| 536 | 20241213 | 100500 | 925587900 | 21400 | 21450 | 21500 | 21400 | 1122 |
| 537 | 20241213 | 100400 | 901575300 | 21400 | 21400 | 21450 | 21350 | 128 |
| 538 | 20241213 | 100300 | 898835750 | 21400 | 21350 | 21400 | 21350 | 224 |
| 539 | 20241213 | 100200 | 894048200 | 21350 | 21350 | 21400 | 21350 | 15 |
| 540 | 20241213 | 100100 | 893727450 | 21350 | 21350 | 21400 | 21350 | 149 |
| 541 | 20241213 | 100000 | 890545750 | 21350 | 21400 | 21400 | 21350 | 21 |
| 542 | 20241213 | 095900 | 890097350 | 21350 | 21350 | 21400 | 21350 | 108 |
| 543 | 20241213 | 095800 | 887791500 | 21400 | 21400 | 21450 | 21400 | 872 |
| 544 | 20241213 | 095700 | 869130650 | 21400 | 21550 | 21550 | 21400 | 1101 |
| 545 | 20241213 | 095600 | 845536900 | 21550 | 21600 | 21600 | 21500 | 258 |
| 546 | 20241213 | 095500 | 839978200 | 21600 | 21650 | 21700 | 21600 | 20 |
| 547 | 20241213 | 095400 | 839545800 | 21600 | 21600 | 21600 | 21600 | 36 |
| 548 | 20241213 | 095300 | 838768200 | 21600 | 21650 | 21650 | 21600 | 105 |
| 549 | 20241213 | 095200 | 836495000 | 21650 | 21700 | 21750 | 21650 | 638 |
| 550 | 20241213 | 095100 | 822669700 | 21700 | 21550 | 21700 | 21500 | 553 |
| 551 | 20241213 | 095000 | 810736200 | 21500 | 21450 | 21550 | 21450 | 180 |
| 552 | 20241213 | 094900 | 806863800 | 21450 | 21450 | 21450 | 21450 | 53 |
| 553 | 20241213 | 094800 | 805726950 | 21500 | 21450 | 21500 | 21450 | 264 |
| 554 | 20241213 | 094700 | 800064100 | 21450 | 21450 | 21500 | 21450 | 1215 |
| 555 | 20241213 | 094600 | 773992450 | 21400 | 21400 | 21400 | 21400 | 3 |
| 556 | 20241213 | 094500 | 773928250 | 21400 | 21400 | 21450 | 21400 | 22 |
| 557 | 20241213 | 094400 | 773456900 | 21400 | 21400 | 21400 | 21350 | 1027 |
| 558 | 20241213 | 094300 | 751479300 | 21350 | 21350 | 21350 | 21350 | 14 |
| 559 | 20241213 | 094200 | 751180400 | 21400 | 21300 | 21400 | 21300 | 9 |
| 560 | 20241213 | 094100 | 750988400 | 21350 | 21300 | 21350 | 21300 | 2615 |
| 561 | 20241213 | 094000 | 695212850 | 21250 | 21300 | 21350 | 21250 | 664 |
| 562 | 20241213 | 093900 | 681069750 | 21300 | 21300 | 21350 | 21300 | 333 |
| 563 | 20241213 | 093800 | 673976800 | 21300 | 21300 | 21300 | 21300 | 8 |
| 564 | 20241213 | 093700 | 673806400 | 21350 | 21350 | 21350 | 21300 | 6 |
| 565 | 20241213 | 093600 | 673678450 | 21300 | 21300 | 21350 | 21300 | 17 |
| 566 | 20241213 | 093500 | 673316050 | 21300 | 21300 | 21300 | 21300 | 150 |
| 567 | 20241213 | 093400 | 670121050 | 21300 | 21250 | 21400 | 21250 | 1344 |
| 568 | 20241213 | 093300 | 641444750 | 21200 | 21250 | 21250 | 21200 | 67 |
| 569 | 20241213 | 093200 | 640022600 | 21250 | 21250 | 21250 | 21200 | 121 |
| 570 | 20241213 | 093100 | 637451750 | 21250 | 21350 | 21400 | 21200 | 2409 |
| 571 | 20241213 | 093000 | 586333750 | 21300 | 21350 | 21350 | 21300 | 7 |
| 572 | 20241213 | 092900 | 586184550 | 21400 | 21350 | 21400 | 21350 | 26 |
| 573 | 20241213 | 092800 | 585629400 | 21400 | 21400 | 21400 | 21350 | 103 |
| 574 | 20241213 | 092700 | 583426550 | 21400 | 21400 | 21450 | 21400 | 71 |
| 575 | 20241213 | 092600 | 581906950 | 21400 | 21350 | 21450 | 21350 | 232 |
| 576 | 20241213 | 092500 | 576953150 | 21300 | 21400 | 21400 | 21300 | 618 |
| 577 | 20241213 | 092400 | 563783200 | 21350 | 21400 | 21450 | 21300 | 2412 |
| 578 | 20241213 | 092300 | 512273350 | 21450 | 21500 | 21500 | 21400 | 139 |
| 579 | 20241213 | 092200 | 509291800 | 21450 | 21450 | 21550 | 21400 | 643 |
| 580 | 20241213 | 092100 | 495514150 | 21450 | 21450 | 21550 | 21350 | 530 |
| 581 | 20241213 | 092000 | 484135450 | 21500 | 21500 | 21500 | 21450 | 18 |
| 582 | 20241213 | 091900 | 483748750 | 21400 | 21450 | 21500 | 21400 | 325 |
| 583 | 20241213 | 091800 | 476792000 | 21450 | 21450 | 21450 | 21450 | 8 |
| 584 | 20241213 | 091700 | 476620400 | 21450 | 21450 | 21550 | 21450 | 475 |
| 585 | 20241213 | 091600 | 466422450 | 21450 | 21450 | 21450 | 21450 | 12 |
| 586 | 20241213 | 091500 | 466165050 | 21450 | 21450 | 21450 | 21350 | 124 |
| 587 | 20241213 | 091400 | 463507050 | 21450 | 21300 | 21500 | 21250 | 1743 |
| 588 | 20241213 | 091300 | 426347700 | 21300 | 21350 | 21450 | 21250 | 2017 |
| 589 | 20241213 | 091200 | 383410650 | 21350 | 21200 | 21950 | 21150 | 1535 |
| 590 | 20241213 | 091100 | 350602500 | 21200 | 21200 | 21200 | 21150 | 226 |
| 591 | 20241213 | 091000 | 345811600 | 21150 | 21000 | 21150 | 21000 | 352 |
| 592 | 20241213 | 090900 | 338374850 | 21000 | 21000 | 21000 | 20950 | 797 |
| 593 | 20241213 | 090800 | 321660850 | 20950 | 20950 | 21150 | 20950 | 148 |
| 594 | 20241213 | 090700 | 318553250 | 21000 | 20900 | 21050 | 20900 | 2657 |
| 595 | 20241213 | 090600 | 262771350 | 20950 | 20950 | 20950 | 20850 | 1044 |
| 596 | 20241213 | 090500 | 240901100 | 20950 | 20850 | 20950 | 20800 | 375 |
| 597 | 20241213 | 090400 | 233082050 | 20800 | 20900 | 20900 | 20650 | 4936 |
| 598 | 20241213 | 090300 | 130452450 | 20950 | 21050 | 21150 | 20950 | 1899 |
| 599 | 20241213 | 090200 | 90584050 | 21000 | 21200 | 21200 | 21000 | 1242 |
| 600 | 20241213 | 090100 | 64404950 | 21150 | 21300 | 21350 | 21100 | 2031 |
| 601 | 20241213 | 090000 | 21324000 | 21300 | 21150 | 21300 | 21150 | 1007 |