32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 185600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 3 | 20241213 | 185500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 4 | 20241213 | 185400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 5 | 20241213 | 185300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 6 | 20241213 | 185200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 7 | 20241213 | 185100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 8 | 20241213 | 185000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 9 | 20241213 | 184900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 10 | 20241213 | 184800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 11 | 20241213 | 184700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 12 | 20241213 | 184600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 13 | 20241213 | 184500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 14 | 20241213 | 184400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 15 | 20241213 | 184300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 16 | 20241213 | 184200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 17 | 20241213 | 184100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 18 | 20241213 | 184000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 19 | 20241213 | 183900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 20 | 20241213 | 183800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 21 | 20241213 | 183700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 22 | 20241213 | 183600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 23 | 20241213 | 183500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 24 | 20241213 | 183400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 25 | 20241213 | 183300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 26 | 20241213 | 183200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 27 | 20241213 | 183100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 28 | 20241213 | 183000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 29 | 20241213 | 182900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 30 | 20241213 | 182800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 31 | 20241213 | 182700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 32 | 20241213 | 182600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 33 | 20241213 | 182500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 34 | 20241213 | 182400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 35 | 20241213 | 182300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 36 | 20241213 | 182200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 37 | 20241213 | 182100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 38 | 20241213 | 182000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 39 | 20241213 | 181900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 40 | 20241213 | 181800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 41 | 20241213 | 181700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 42 | 20241213 | 181600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 43 | 20241213 | 181500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 44 | 20241213 | 181400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 45 | 20241213 | 181300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 46 | 20241213 | 181200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 47 | 20241213 | 181100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 48 | 20241213 | 181000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 49 | 20241213 | 180900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 50 | 20241213 | 180800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 51 | 20241213 | 180700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 52 | 20241213 | 180600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 53 | 20241213 | 180500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 54 | 20241213 | 180400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 55 | 20241213 | 180300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 56 | 20241213 | 180200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 57 | 20241213 | 180100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 58 | 20241213 | 180000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 59 | 20241213 | 175900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 60 | 20241213 | 175800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 61 | 20241213 | 175700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 62 | 20241213 | 175600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 63 | 20241213 | 175500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 64 | 20241213 | 175400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 65 | 20241213 | 175300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 66 | 20241213 | 175200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 67 | 20241213 | 175100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 68 | 20241213 | 175000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 69 | 20241213 | 174900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 70 | 20241213 | 174800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 71 | 20241213 | 174700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 72 | 20241213 | 174600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 73 | 20241213 | 174500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 74 | 20241213 | 174400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 75 | 20241213 | 174300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 76 | 20241213 | 174200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 77 | 20241213 | 174100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 78 | 20241213 | 174000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 79 | 20241213 | 173900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 80 | 20241213 | 173800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 81 | 20241213 | 173700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 82 | 20241213 | 173600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 83 | 20241213 | 173500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 84 | 20241213 | 173400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 85 | 20241213 | 173300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 86 | 20241213 | 173200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 87 | 20241213 | 173100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 88 | 20241213 | 173000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 89 | 20241213 | 172900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 90 | 20241213 | 172800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 91 | 20241213 | 172700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 92 | 20241213 | 172600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 93 | 20241213 | 172500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 94 | 20241213 | 172400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 95 | 20241213 | 172300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 96 | 20241213 | 172200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 97 | 20241213 | 172100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 98 | 20241213 | 172000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 99 | 20241213 | 171900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 100 | 20241213 | 171800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 101 | 20241213 | 171700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 102 | 20241213 | 171600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 103 | 20241213 | 171500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 104 | 20241213 | 171400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 105 | 20241213 | 171300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 106 | 20241213 | 171200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 107 | 20241213 | 171100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 108 | 20241213 | 171000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 109 | 20241213 | 170900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 110 | 20241213 | 170800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 111 | 20241213 | 170700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 112 | 20241213 | 170600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 113 | 20241213 | 170500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 114 | 20241213 | 170400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 115 | 20241213 | 170300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 116 | 20241213 | 170200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 117 | 20241213 | 170100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 118 | 20241213 | 170000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 119 | 20241213 | 165900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 120 | 20241213 | 165800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 121 | 20241213 | 165700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 122 | 20241213 | 165600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 123 | 20241213 | 165500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 124 | 20241213 | 165400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 125 | 20241213 | 165300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 126 | 20241213 | 165200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 127 | 20241213 | 165100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 128 | 20241213 | 165000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 129 | 20241213 | 164900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 130 | 20241213 | 164800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 131 | 20241213 | 164700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 132 | 20241213 | 164600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 133 | 20241213 | 164500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 134 | 20241213 | 164400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 135 | 20241213 | 164300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 136 | 20241213 | 164200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 137 | 20241213 | 164100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 138 | 20241213 | 164000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 139 | 20241213 | 163900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 140 | 20241213 | 163800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 141 | 20241213 | 163700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 142 | 20241213 | 163600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 143 | 20241213 | 163500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 144 | 20241213 | 163400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 145 | 20241213 | 163300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 146 | 20241213 | 163200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 147 | 20241213 | 163100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 148 | 20241213 | 163000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 149 | 20241213 | 162900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 150 | 20241213 | 162800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 151 | 20241213 | 162700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 152 | 20241213 | 162600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 153 | 20241213 | 162500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 154 | 20241213 | 162400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 155 | 20241213 | 162300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 156 | 20241213 | 162200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 157 | 20241213 | 162100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 158 | 20241213 | 162000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 159 | 20241213 | 161900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 160 | 20241213 | 161800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 161 | 20241213 | 161700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 162 | 20241213 | 161600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 163 | 20241213 | 161500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 164 | 20241213 | 161400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 165 | 20241213 | 161300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 166 | 20241213 | 161200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 167 | 20241213 | 161100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 168 | 20241213 | 161000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 169 | 20241213 | 160900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 170 | 20241213 | 160800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 171 | 20241213 | 160700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 172 | 20241213 | 160600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 173 | 20241213 | 160500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 174 | 20241213 | 160400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 175 | 20241213 | 160300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 176 | 20241213 | 160200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 177 | 20241213 | 160100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 178 | 20241213 | 160000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 179 | 20241213 | 155900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 180 | 20241213 | 155800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 181 | 20241213 | 155700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 182 | 20241213 | 155600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 183 | 20241213 | 155500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 184 | 20241213 | 155400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 185 | 20241213 | 155300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 186 | 20241213 | 155200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 187 | 20241213 | 155100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 188 | 20241213 | 155000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 189 | 20241213 | 154900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 190 | 20241213 | 154800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 191 | 20241213 | 154700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 192 | 20241213 | 154600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 193 | 20241213 | 154500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 194 | 20241213 | 154400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 195 | 20241213 | 154300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 196 | 20241213 | 154200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 197 | 20241213 | 154100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 198 | 20241213 | 154000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 199 | 20241213 | 153900 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 200 | 20241213 | 153800 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 201 | 20241213 | 153700 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 202 | 20241213 | 153600 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 203 | 20241213 | 153500 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 204 | 20241213 | 153400 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 205 | 20241213 | 153300 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 206 | 20241213 | 153200 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 207 | 20241213 | 153100 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 208 | 20241213 | 153000 | 7578689650 | 40450 | 40450 | 40450 | 40450 | 18858 |
| 209 | 20241213 | 152900 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20241213 | 152800 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20241213 | 152700 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20241213 | 152600 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 213 | 20241213 | 152500 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20241213 | 152400 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20241213 | 152300 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20241213 | 152200 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20241213 | 152100 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20241213 | 152000 | 6815883550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20241213 | 151900 | 6815883550 | 39700 | 39700 | 39700 | 39650 | 125 |
| 220 | 20241213 | 151800 | 6810922150 | 39650 | 39700 | 39700 | 39650 | 220 |
| 221 | 20241213 | 151700 | 6802199050 | 39650 | 39600 | 39650 | 39600 | 862 |
| 222 | 20241213 | 151600 | 6768054100 | 39650 | 39650 | 39650 | 39600 | 374 |
| 223 | 20241213 | 151500 | 6753238800 | 39650 | 39650 | 39650 | 39550 | 808 |
| 224 | 20241213 | 151400 | 6721243450 | 39650 | 39700 | 39700 | 39650 | 460 |
| 225 | 20241213 | 151300 | 6703003550 | 39600 | 39600 | 39700 | 39550 | 728 |
| 226 | 20241213 | 151200 | 6674168950 | 39700 | 39650 | 39700 | 39650 | 183 |
| 227 | 20241213 | 151100 | 6666910450 | 39650 | 39700 | 39700 | 39550 | 510 |
| 228 | 20241213 | 151000 | 6646710850 | 39700 | 39700 | 39700 | 39550 | 445 |
| 229 | 20241213 | 150900 | 6629085450 | 39700 | 39700 | 39700 | 39600 | 613 |
| 230 | 20241213 | 150800 | 6604803900 | 39700 | 39650 | 39700 | 39600 | 431 |
| 231 | 20241213 | 150700 | 6587714950 | 39700 | 39700 | 39750 | 39550 | 362 |
| 232 | 20241213 | 150600 | 6573371300 | 39750 | 39700 | 39750 | 39600 | 447 |
| 233 | 20241213 | 150500 | 6555646850 | 39650 | 39700 | 39700 | 39600 | 844 |
| 234 | 20241213 | 150400 | 6522172650 | 39650 | 39650 | 39700 | 39600 | 266 |
| 235 | 20241213 | 150300 | 6511630600 | 39700 | 39700 | 39700 | 39600 | 342 |
| 236 | 20241213 | 150200 | 6498075200 | 39700 | 39650 | 39700 | 39550 | 619 |
| 237 | 20241213 | 150100 | 6473545450 | 39650 | 39650 | 39650 | 39600 | 328 |
| 238 | 20241213 | 150000 | 6460546300 | 39650 | 39650 | 39650 | 39600 | 593 |
| 239 | 20241213 | 145900 | 6437041900 | 39700 | 39700 | 39700 | 39650 | 162 |
| 240 | 20241213 | 145800 | 6430616500 | 39700 | 39700 | 39700 | 39600 | 621 |
| 241 | 20241213 | 145700 | 6405999250 | 39650 | 39700 | 39700 | 39550 | 419 |
| 242 | 20241213 | 145600 | 6389391900 | 39550 | 39600 | 39650 | 39550 | 470 |
| 243 | 20241213 | 145500 | 6370791300 | 39600 | 39650 | 39650 | 39550 | 411 |
| 244 | 20241213 | 145400 | 6354530050 | 39550 | 39650 | 39650 | 39550 | 545 |
| 245 | 20241213 | 145300 | 6332943850 | 39650 | 39650 | 39650 | 39500 | 887 |
| 246 | 20241213 | 145200 | 6297838350 | 39600 | 39650 | 39700 | 39600 | 714 |
| 247 | 20241213 | 145100 | 6269554300 | 39650 | 39650 | 39700 | 39600 | 329 |
| 248 | 20241213 | 145000 | 6256515300 | 39700 | 39700 | 39700 | 39600 | 402 |
| 249 | 20241213 | 144900 | 6240574100 | 39700 | 39650 | 39700 | 39600 | 589 |
| 250 | 20241213 | 144800 | 6217221600 | 39700 | 39650 | 39700 | 39600 | 401 |
| 251 | 20241213 | 144700 | 6201321100 | 39650 | 39550 | 39650 | 39550 | 265 |
| 252 | 20241213 | 144600 | 6190831850 | 39550 | 39650 | 39650 | 39550 | 451 |
| 253 | 20241213 | 144500 | 6172974100 | 39650 | 39650 | 39650 | 39550 | 541 |
| 254 | 20241213 | 144400 | 6151552650 | 39700 | 39650 | 39700 | 39550 | 530 |
| 255 | 20241213 | 144300 | 6130564800 | 39650 | 39600 | 39650 | 39600 | 433 |
| 256 | 20241213 | 144200 | 6113417000 | 39650 | 39650 | 39700 | 39600 | 419 |
| 257 | 20241213 | 144100 | 6096814000 | 39650 | 39650 | 39650 | 39600 | 570 |
| 258 | 20241213 | 144000 | 6074235250 | 39650 | 39650 | 39700 | 39600 | 588 |
| 259 | 20241213 | 143900 | 6050949250 | 39600 | 39650 | 39650 | 39600 | 260 |
| 260 | 20241213 | 143800 | 6040652250 | 39650 | 39600 | 39700 | 39600 | 446 |
| 261 | 20241213 | 143700 | 6022980500 | 39700 | 39700 | 39750 | 39650 | 177 |
| 262 | 20241213 | 143600 | 6015958850 | 39700 | 39650 | 39750 | 39600 | 587 |
| 263 | 20241213 | 143500 | 5992689500 | 39750 | 39700 | 39750 | 39650 | 337 |
| 264 | 20241213 | 143400 | 5979325900 | 39700 | 39750 | 39750 | 39650 | 259 |
| 265 | 20241213 | 143300 | 5969054350 | 39750 | 39700 | 39750 | 39700 | 438 |
| 266 | 20241213 | 143200 | 5951665150 | 39650 | 39700 | 39750 | 39650 | 491 |
| 267 | 20241213 | 143100 | 5932189200 | 39700 | 39700 | 39750 | 39650 | 566 |
| 268 | 20241213 | 143000 | 5909740350 | 39700 | 39800 | 39800 | 39700 | 144 |
| 269 | 20241213 | 142900 | 5904021700 | 39650 | 39700 | 39800 | 39650 | 473 |
| 270 | 20241213 | 142800 | 5885242950 | 39800 | 39650 | 39800 | 39650 | 731 |
| 271 | 20241213 | 142700 | 5856214600 | 39700 | 39700 | 39700 | 39650 | 503 |
| 272 | 20241213 | 142600 | 5836268600 | 39700 | 39600 | 39700 | 39600 | 1072 |
| 273 | 20241213 | 142500 | 5793773850 | 39650 | 39600 | 39650 | 39600 | 145 |
| 274 | 20241213 | 142400 | 5788030650 | 39600 | 39650 | 39650 | 39550 | 431 |
| 275 | 20241213 | 142300 | 5770974950 | 39650 | 39550 | 39650 | 39500 | 445 |
| 276 | 20241213 | 142200 | 5753379200 | 39650 | 39550 | 39650 | 39500 | 468 |
| 277 | 20241213 | 142100 | 5734874850 | 39600 | 39500 | 39650 | 39500 | 154 |
| 278 | 20241213 | 142000 | 5728782500 | 39500 | 39600 | 39650 | 39500 | 516 |
| 279 | 20241213 | 141900 | 5708379250 | 39600 | 39550 | 39600 | 39550 | 510 |
| 280 | 20241213 | 141800 | 5688206800 | 39550 | 39700 | 39700 | 39500 | 423 |
| 281 | 20241213 | 141700 | 5671489500 | 39700 | 39500 | 39700 | 39500 | 257 |
| 282 | 20241213 | 141600 | 5661330150 | 39550 | 39500 | 39600 | 39500 | 1138 |
| 283 | 20241213 | 141500 | 5616345900 | 39500 | 39500 | 39500 | 39450 | 2091 |
| 284 | 20241213 | 141400 | 5533776750 | 39500 | 39450 | 39500 | 39400 | 407 |
| 285 | 20241213 | 141300 | 5517731700 | 39450 | 39500 | 39500 | 39450 | 266 |
| 286 | 20241213 | 141200 | 5507236800 | 39450 | 39450 | 39500 | 39400 | 546 |
| 287 | 20241213 | 141100 | 5485708500 | 39450 | 39450 | 39500 | 39400 | 461 |
| 288 | 20241213 | 141000 | 5467542800 | 39450 | 39500 | 39500 | 39400 | 443 |
| 289 | 20241213 | 140900 | 5450085700 | 39500 | 39450 | 39500 | 39400 | 358 |
| 290 | 20241213 | 140800 | 5435962100 | 39450 | 39450 | 39500 | 39400 | 551 |
| 291 | 20241213 | 140700 | 5414224650 | 39500 | 39450 | 39500 | 39450 | 856 |
| 292 | 20241213 | 140600 | 5380441050 | 39500 | 39500 | 39550 | 39450 | 1297 |
| 293 | 20241213 | 140500 | 5329235300 | 39500 | 39450 | 39500 | 39450 | 577 |
| 294 | 20241213 | 140400 | 5306472050 | 39500 | 39550 | 39550 | 39450 | 2453 |
| 295 | 20241213 | 140300 | 5209542850 | 39500 | 39550 | 39650 | 39500 | 2857 |
| 296 | 20241213 | 140200 | 5096683300 | 39650 | 39600 | 39650 | 39500 | 447 |
| 297 | 20241213 | 140100 | 5079008800 | 39600 | 39550 | 39650 | 39550 | 571 |
| 298 | 20241213 | 140000 | 5056425450 | 39600 | 39600 | 39600 | 39550 | 288 |
| 299 | 20241213 | 135900 | 5045032850 | 39600 | 39600 | 39600 | 39550 | 624 |
| 300 | 20241213 | 135800 | 5020352900 | 39600 | 39550 | 39600 | 39550 | 275 |
| 301 | 20241213 | 135700 | 5009474900 | 39650 | 39650 | 39650 | 39600 | 459 |
| 302 | 20241213 | 135600 | 4991297250 | 39650 | 39600 | 39650 | 39600 | 1239 |
| 303 | 20241213 | 135500 | 4942183600 | 39600 | 39650 | 39650 | 39600 | 323 |
| 304 | 20241213 | 135400 | 4929391500 | 39600 | 39650 | 39650 | 39600 | 503 |
| 305 | 20241213 | 135300 | 4909472600 | 39650 | 39600 | 39650 | 39550 | 517 |
| 306 | 20241213 | 135200 | 4889017850 | 39650 | 39650 | 39650 | 39550 | 432 |
| 307 | 20241213 | 135100 | 4871930150 | 39650 | 39550 | 39650 | 39550 | 302 |
| 308 | 20241213 | 135000 | 4859982550 | 39600 | 39600 | 39600 | 39550 | 326 |
| 309 | 20241213 | 134900 | 4847088950 | 39550 | 39600 | 39600 | 39550 | 509 |
| 310 | 20241213 | 134800 | 4826957500 | 39550 | 39600 | 39600 | 39550 | 463 |
| 311 | 20241213 | 134700 | 4808639250 | 39600 | 39600 | 39600 | 39550 | 439 |
| 312 | 20241213 | 134600 | 4791273750 | 39600 | 39550 | 39650 | 39550 | 286 |
| 313 | 20241213 | 134500 | 4779962250 | 39650 | 39600 | 39650 | 39550 | 574 |
| 314 | 20241213 | 134400 | 4757258300 | 39600 | 39600 | 39600 | 39550 | 253 |
| 315 | 20241213 | 134300 | 4747251250 | 39650 | 39600 | 39650 | 39550 | 159 |
| 316 | 20241213 | 134200 | 4740961050 | 39600 | 39650 | 39650 | 39600 | 519 |
| 317 | 20241213 | 134100 | 4720405950 | 39650 | 39650 | 39650 | 39550 | 652 |
| 318 | 20241213 | 134000 | 4694591250 | 39650 | 39600 | 39650 | 39600 | 340 |
| 319 | 20241213 | 133900 | 4681127150 | 39650 | 39600 | 39650 | 39600 | 542 |
| 320 | 20241213 | 133800 | 4659663750 | 39650 | 39700 | 39700 | 39600 | 1442 |
| 321 | 20241213 | 133700 | 4602493550 | 39700 | 39700 | 39750 | 39650 | 276 |
| 322 | 20241213 | 133600 | 4591548300 | 39700 | 39700 | 39700 | 39650 | 443 |
| 323 | 20241213 | 133500 | 4573967200 | 39800 | 39750 | 39800 | 39700 | 423 |
| 324 | 20241213 | 133400 | 4557173550 | 39750 | 39750 | 39750 | 39700 | 277 |
| 325 | 20241213 | 133300 | 4546174800 | 39750 | 39700 | 39750 | 39700 | 768 |
| 326 | 20241213 | 133200 | 4515684800 | 39750 | 39750 | 39750 | 39700 | 253 |
| 327 | 20241213 | 133100 | 4505640050 | 39750 | 39750 | 39750 | 39700 | 541 |
| 328 | 20241213 | 133000 | 4484156450 | 39750 | 39750 | 39800 | 39750 | 345 |
| 329 | 20241213 | 132900 | 4470436950 | 39750 | 39700 | 39800 | 39700 | 499 |
| 330 | 20241213 | 132800 | 4450608150 | 39800 | 39800 | 39800 | 39700 | 432 |
| 331 | 20241213 | 132700 | 4433456350 | 39700 | 39700 | 39800 | 39700 | 460 |
| 332 | 20241213 | 132600 | 4415194150 | 39700 | 39700 | 39800 | 39650 | 241 |
| 333 | 20241213 | 132500 | 4405631900 | 39700 | 39800 | 39800 | 39700 | 515 |
| 334 | 20241213 | 132400 | 4385175600 | 39800 | 39800 | 39800 | 39700 | 421 |
| 335 | 20241213 | 132300 | 4368459400 | 39800 | 39650 | 39850 | 39650 | 488 |
| 336 | 20241213 | 132200 | 4349081000 | 39700 | 39700 | 39800 | 39700 | 412 |
| 337 | 20241213 | 132100 | 4332724500 | 39750 | 39850 | 39850 | 39700 | 145 |
| 338 | 20241213 | 132000 | 4326964800 | 39750 | 39800 | 39800 | 39700 | 556 |
| 339 | 20241213 | 131900 | 4304869250 | 39800 | 39750 | 39800 | 39700 | 350 |
| 340 | 20241213 | 131800 | 4290970800 | 39750 | 39800 | 39800 | 39700 | 494 |
| 341 | 20241213 | 131700 | 4271336850 | 39800 | 39800 | 39800 | 39750 | 168 |
| 342 | 20241213 | 131600 | 4264656450 | 39750 | 39800 | 39800 | 39700 | 629 |
| 343 | 20241213 | 131500 | 4239675200 | 39800 | 39800 | 39800 | 39700 | 539 |
| 344 | 20241213 | 131400 | 4218260800 | 39800 | 39800 | 39800 | 39750 | 343 |
| 345 | 20241213 | 131300 | 4204622650 | 39800 | 39750 | 39800 | 39700 | 274 |
| 346 | 20241213 | 131200 | 4193742150 | 39750 | 39800 | 39800 | 39700 | 448 |
| 347 | 20241213 | 131100 | 4175948750 | 39750 | 39800 | 39800 | 39750 | 442 |
| 348 | 20241213 | 131000 | 4158378800 | 39750 | 39650 | 39800 | 39650 | 553 |
| 349 | 20241213 | 130900 | 4136432850 | 39800 | 39750 | 39800 | 39650 | 362 |
| 350 | 20241213 | 130800 | 4122065400 | 39750 | 39650 | 39800 | 39650 | 272 |
| 351 | 20241213 | 130700 | 4111276850 | 39800 | 39700 | 39800 | 39700 | 396 |
| 352 | 20241213 | 130600 | 4095553400 | 39700 | 39800 | 39800 | 39700 | 467 |
| 353 | 20241213 | 130500 | 4077012300 | 39800 | 39750 | 39800 | 39700 | 534 |
| 354 | 20241213 | 130400 | 4055810800 | 39750 | 39750 | 39800 | 39700 | 142 |
| 355 | 20241213 | 130300 | 4050172250 | 39750 | 39750 | 39800 | 39700 | 464 |
| 356 | 20241213 | 130200 | 4031747250 | 39800 | 39850 | 39850 | 39700 | 402 |
| 357 | 20241213 | 130100 | 4015784200 | 39850 | 39700 | 39850 | 39700 | 530 |
| 358 | 20241213 | 130000 | 3994737400 | 39700 | 39700 | 39800 | 39700 | 131 |
| 359 | 20241213 | 125900 | 3989535000 | 39800 | 39750 | 39850 | 39700 | 557 |
| 360 | 20241213 | 125800 | 3967411400 | 39750 | 39800 | 39850 | 39750 | 445 |
| 361 | 20241213 | 125700 | 3949717000 | 39800 | 39800 | 39850 | 39750 | 402 |
| 362 | 20241213 | 125600 | 3933735200 | 39800 | 39700 | 39850 | 39700 | 253 |
| 363 | 20241213 | 125500 | 3923689600 | 39750 | 39800 | 39850 | 39700 | 389 |
| 364 | 20241213 | 125400 | 3908228800 | 39700 | 39800 | 39800 | 39700 | 523 |
| 365 | 20241213 | 125300 | 3887465400 | 39800 | 39750 | 39800 | 39700 | 364 |
| 366 | 20241213 | 125200 | 3873011600 | 39700 | 39850 | 39850 | 39700 | 244 |
| 367 | 20241213 | 125100 | 3863324250 | 39700 | 39700 | 39800 | 39700 | 641 |
| 368 | 20241213 | 125000 | 3837866550 | 39750 | 39800 | 39800 | 39750 | 227 |
| 369 | 20241213 | 124900 | 3828842800 | 39800 | 39800 | 39800 | 39700 | 564 |
| 370 | 20241213 | 124800 | 3806428600 | 39800 | 39800 | 39850 | 39750 | 312 |
| 371 | 20241213 | 124700 | 3794024600 | 39850 | 39900 | 39900 | 39750 | 283 |
| 372 | 20241213 | 124600 | 3782770900 | 39900 | 39900 | 39900 | 39750 | 396 |
| 373 | 20241213 | 124500 | 3767021200 | 39850 | 39750 | 39900 | 39750 | 679 |
| 374 | 20241213 | 124400 | 3740012750 | 39750 | 39850 | 39850 | 39750 | 712 |
| 375 | 20241213 | 124300 | 3711681450 | 39900 | 39850 | 39900 | 39800 | 199 |
| 376 | 20241213 | 124200 | 3703759650 | 39800 | 39850 | 39900 | 39800 | 378 |
| 377 | 20241213 | 124100 | 3688711600 | 39850 | 39850 | 39850 | 39800 | 475 |
| 378 | 20241213 | 124000 | 3669803250 | 39850 | 39900 | 39900 | 39850 | 427 |
| 379 | 20241213 | 123900 | 3652785850 | 39800 | 39850 | 39850 | 39800 | 237 |
| 380 | 20241213 | 123800 | 3643345150 | 39800 | 39800 | 39850 | 39800 | 522 |
| 381 | 20241213 | 123700 | 3622568250 | 39800 | 39850 | 39900 | 39800 | 605 |
| 382 | 20241213 | 123600 | 3598473100 | 39850 | 39850 | 39850 | 39750 | 442 |
| 383 | 20241213 | 123500 | 3580886500 | 39850 | 39850 | 39850 | 39750 | 258 |
| 384 | 20241213 | 123400 | 3570629200 | 39850 | 39850 | 39850 | 39800 | 339 |
| 385 | 20241213 | 123300 | 3557135400 | 39850 | 39750 | 39850 | 39750 | 554 |
| 386 | 20241213 | 123200 | 3535112000 | 39750 | 39750 | 39850 | 39750 | 447 |
| 387 | 20241213 | 123100 | 3517342600 | 39850 | 39850 | 39850 | 39750 | 402 |
| 388 | 20241213 | 123000 | 3501344200 | 39850 | 39850 | 39900 | 39800 | 266 |
| 389 | 20241213 | 122900 | 3490749950 | 39850 | 39800 | 39850 | 39750 | 460 |
| 390 | 20241213 | 122800 | 3472456500 | 39800 | 39850 | 39850 | 39750 | 491 |
| 391 | 20241213 | 122700 | 3452927650 | 39850 | 39850 | 39850 | 39800 | 318 |
| 392 | 20241213 | 122600 | 3440270200 | 39850 | 39850 | 39850 | 39800 | 283 |
| 393 | 20241213 | 122500 | 3429004700 | 39850 | 39850 | 39850 | 39800 | 531 |
| 394 | 20241213 | 122400 | 3407869600 | 39850 | 39850 | 39850 | 39750 | 356 |
| 395 | 20241213 | 122300 | 3393711650 | 39850 | 39850 | 39850 | 39750 | 584 |
| 396 | 20241213 | 122200 | 3370478700 | 39850 | 39850 | 39850 | 39800 | 133 |
| 397 | 20241213 | 122100 | 3365184650 | 39800 | 39850 | 39900 | 39800 | 750 |
| 398 | 20241213 | 122000 | 3335313800 | 39900 | 39850 | 39900 | 39800 | 489 |
| 399 | 20241213 | 121900 | 3315845250 | 39850 | 39800 | 39850 | 39750 | 493 |
| 400 | 20241213 | 121800 | 3296245750 | 39800 | 39800 | 39850 | 39800 | 427 |
| 401 | 20241213 | 121700 | 3279248000 | 39900 | 39900 | 39900 | 39800 | 127 |
| 402 | 20241213 | 121600 | 3274192700 | 39800 | 39950 | 39950 | 39800 | 473 |
| 403 | 20241213 | 121500 | 3255365750 | 39900 | 39850 | 39900 | 39800 | 496 |
| 404 | 20241213 | 121400 | 3235618500 | 39800 | 39850 | 39850 | 39800 | 421 |
| 405 | 20241213 | 121300 | 3218857350 | 39850 | 39900 | 39900 | 39800 | 251 |
| 406 | 20241213 | 121200 | 3208861400 | 39950 | 39850 | 39950 | 39800 | 548 |
| 407 | 20241213 | 121100 | 3187036500 | 39800 | 39800 | 39850 | 39750 | 457 |
| 408 | 20241213 | 121000 | 3168853150 | 39800 | 39850 | 39850 | 39800 | 527 |
| 409 | 20241213 | 120900 | 3147878450 | 39850 | 39850 | 39850 | 39750 | 255 |
| 410 | 20241213 | 120800 | 3137734700 | 39750 | 39900 | 39900 | 39750 | 326 |
| 411 | 20241213 | 120700 | 3124762300 | 39850 | 39850 | 39850 | 39800 | 601 |
| 412 | 20241213 | 120600 | 3100839950 | 39900 | 39850 | 39900 | 39800 | 398 |
| 413 | 20241213 | 120500 | 3084988850 | 39800 | 39850 | 39900 | 39800 | 264 |
| 414 | 20241213 | 120400 | 3074478100 | 39850 | 39900 | 39900 | 39800 | 450 |
| 415 | 20241213 | 120300 | 3056566600 | 39900 | 39850 | 39900 | 39800 | 413 |
| 416 | 20241213 | 120200 | 3040122500 | 39850 | 39900 | 39900 | 39800 | 485 |
| 417 | 20241213 | 120100 | 3020811100 | 39900 | 39800 | 39900 | 39800 | 435 |
| 418 | 20241213 | 120000 | 3003490950 | 39850 | 39900 | 39900 | 39800 | 249 |
| 419 | 20241213 | 115900 | 2993575050 | 39850 | 39850 | 39900 | 39800 | 593 |
| 420 | 20241213 | 115800 | 2969959150 | 39800 | 39900 | 39900 | 39800 | 320 |
| 421 | 20241213 | 115700 | 2957212250 | 39850 | 39800 | 39900 | 39750 | 798 |
| 422 | 20241213 | 115600 | 2925438300 | 39850 | 39850 | 39850 | 39800 | 124 |
| 423 | 20241213 | 115500 | 2920502900 | 39800 | 39800 | 39850 | 39700 | 455 |
| 424 | 20241213 | 115400 | 2902411000 | 39800 | 39750 | 39800 | 39700 | 576 |
| 425 | 20241213 | 115300 | 2879517850 | 39750 | 39800 | 39800 | 39700 | 379 |
| 426 | 20241213 | 115200 | 2864456900 | 39800 | 39750 | 39800 | 39750 | 305 |
| 427 | 20241213 | 115100 | 2852330750 | 39800 | 39800 | 39800 | 39750 | 486 |
| 428 | 20241213 | 115000 | 2833008050 | 39800 | 39800 | 39850 | 39700 | 622 |
| 429 | 20241213 | 114900 | 2808277200 | 39750 | 39750 | 39800 | 39700 | 597 |
| 430 | 20241213 | 114800 | 2784560350 | 39700 | 39750 | 39750 | 39650 | 249 |
| 431 | 20241213 | 114700 | 2774680600 | 39650 | 39700 | 39800 | 39650 | 467 |
| 432 | 20241213 | 114600 | 2756154450 | 39750 | 39700 | 39750 | 39650 | 439 |
| 433 | 20241213 | 114500 | 2738739050 | 39650 | 39750 | 39750 | 39650 | 456 |
| 434 | 20241213 | 114400 | 2720654650 | 39750 | 39750 | 39750 | 39650 | 449 |
| 435 | 20241213 | 114300 | 2702848500 | 39650 | 39650 | 39750 | 39650 | 249 |
| 436 | 20241213 | 114200 | 2692974800 | 39650 | 39700 | 39700 | 39650 | 430 |
| 437 | 20241213 | 114100 | 2675916100 | 39700 | 39800 | 39800 | 39650 | 444 |
| 438 | 20241213 | 114000 | 2658291550 | 39700 | 39700 | 39750 | 39700 | 480 |
| 439 | 20241213 | 113900 | 2639233400 | 39700 | 39750 | 39750 | 39650 | 155 |
| 440 | 20241213 | 113800 | 2633077600 | 39650 | 39700 | 39800 | 39650 | 593 |
| 441 | 20241213 | 113700 | 2609545000 | 39700 | 39800 | 39800 | 39650 | 488 |
| 442 | 20241213 | 113600 | 2590156900 | 39750 | 39600 | 39750 | 39600 | 709 |
| 443 | 20241213 | 113500 | 2562047650 | 39650 | 39700 | 39700 | 39600 | 267 |
| 444 | 20241213 | 113400 | 2551455050 | 39700 | 39750 | 39750 | 39650 | 346 |
| 445 | 20241213 | 113300 | 2537724600 | 39650 | 39750 | 39750 | 39650 | 549 |
| 446 | 20241213 | 113200 | 2515952200 | 39700 | 39750 | 39750 | 39650 | 327 |
| 447 | 20241213 | 113100 | 2502977000 | 39700 | 39600 | 39700 | 39600 | 379 |
| 448 | 20241213 | 113000 | 2487954950 | 39650 | 39750 | 39800 | 39650 | 283 |
| 449 | 20241213 | 112900 | 2476732350 | 39650 | 39700 | 39800 | 39650 | 588 |
| 450 | 20241213 | 112800 | 2453409800 | 39750 | 39700 | 39750 | 39650 | 432 |
| 451 | 20241213 | 112700 | 2436272000 | 39750 | 39700 | 39750 | 39650 | 373 |
| 452 | 20241213 | 112600 | 2421474200 | 39700 | 39750 | 39750 | 39700 | 298 |
| 453 | 20241213 | 112500 | 2409641900 | 39750 | 39650 | 39750 | 39650 | 667 |
| 454 | 20241213 | 112400 | 2383182150 | 39700 | 39700 | 39750 | 39650 | 408 |
| 455 | 20241213 | 112300 | 2366985900 | 39700 | 39750 | 39750 | 39650 | 488 |
| 456 | 20241213 | 112200 | 2347612150 | 39650 | 39750 | 39750 | 39650 | 271 |
| 457 | 20241213 | 112100 | 2336865400 | 39650 | 39650 | 39750 | 39600 | 648 |
| 458 | 20241213 | 112000 | 2311154550 | 39650 | 39650 | 39700 | 39550 | 453 |
| 459 | 20241213 | 111900 | 2293207450 | 39650 | 39650 | 39650 | 39550 | 463 |
| 460 | 20241213 | 111800 | 2274872600 | 39650 | 39600 | 39700 | 39550 | 240 |
| 461 | 20241213 | 111700 | 2265377300 | 39600 | 39650 | 39700 | 39600 | 492 |
| 462 | 20241213 | 111600 | 2245892150 | 39600 | 39650 | 39650 | 39550 | 573 |
| 463 | 20241213 | 111500 | 2223209400 | 39700 | 39550 | 39700 | 39500 | 441 |
| 464 | 20241213 | 111400 | 2205772550 | 39600 | 39550 | 39600 | 39500 | 1279 |
| 465 | 20241213 | 111300 | 2155247500 | 39500 | 39550 | 39600 | 39500 | 140 |
| 466 | 20241213 | 111200 | 2149717050 | 39550 | 39600 | 39600 | 39500 | 541 |
| 467 | 20241213 | 111100 | 2128325050 | 39600 | 39500 | 39600 | 39500 | 409 |
| 468 | 20241213 | 111000 | 2112166700 | 39550 | 39650 | 39650 | 39550 | 228 |
| 469 | 20241213 | 110900 | 2103149150 | 39650 | 39550 | 39650 | 39500 | 387 |
| 470 | 20241213 | 110800 | 2087850400 | 39550 | 39600 | 39600 | 39550 | 491 |
| 471 | 20241213 | 110700 | 2068430050 | 39600 | 39600 | 39650 | 39550 | 398 |
| 472 | 20241213 | 110600 | 2052668950 | 39600 | 39550 | 39650 | 39550 | 708 |
| 473 | 20241213 | 110500 | 2024646400 | 39600 | 39600 | 39600 | 39550 | 295 |
| 474 | 20241213 | 110400 | 2012978100 | 39600 | 39650 | 39650 | 39550 | 175 |
| 475 | 20241213 | 110300 | 2006053300 | 39550 | 39650 | 39650 | 39550 | 1318 |
| 476 | 20241213 | 110200 | 1953924700 | 39600 | 39650 | 39650 | 39550 | 577 |
| 477 | 20241213 | 110100 | 1931081550 | 39650 | 39650 | 39650 | 39600 | 195 |
| 478 | 20241213 | 110000 | 1923356450 | 39650 | 39700 | 39700 | 39600 | 277 |
| 479 | 20241213 | 105900 | 1912384200 | 39650 | 39650 | 39700 | 39600 | 526 |
| 480 | 20241213 | 105800 | 1891551600 | 39650 | 39600 | 39700 | 39600 | 619 |
| 481 | 20241213 | 105700 | 1867023900 | 39650 | 39600 | 39650 | 39550 | 1339 |
| 482 | 20241213 | 105600 | 1814050650 | 39600 | 39650 | 39700 | 39600 | 731 |
| 483 | 20241213 | 105500 | 1785072850 | 39700 | 39700 | 39700 | 39600 | 317 |
| 484 | 20241213 | 105400 | 1772509150 | 39700 | 39650 | 39700 | 39600 | 210 |
| 485 | 20241213 | 105300 | 1764181600 | 39700 | 39650 | 39750 | 39650 | 1097 |
| 486 | 20241213 | 105200 | 1720648700 | 39700 | 39700 | 39700 | 39650 | 154 |
| 487 | 20241213 | 105100 | 1714541550 | 39700 | 39700 | 39750 | 39650 | 650 |
| 488 | 20241213 | 105000 | 1688748550 | 39700 | 39600 | 39700 | 39600 | 383 |
| 489 | 20241213 | 104900 | 1673562600 | 39700 | 39600 | 39700 | 39600 | 258 |
| 490 | 20241213 | 104800 | 1663344250 | 39650 | 39650 | 39750 | 39600 | 211 |
| 491 | 20241213 | 104700 | 1654982050 | 39650 | 39700 | 39800 | 39650 | 174 |
| 492 | 20241213 | 104600 | 1648078200 | 39750 | 39800 | 39800 | 39700 | 897 |
| 493 | 20241213 | 104500 | 1612433850 | 39800 | 39850 | 39850 | 39750 | 151 |
| 494 | 20241213 | 104400 | 1606430050 | 39750 | 39850 | 39850 | 39750 | 302 |
| 495 | 20241213 | 104300 | 1594420750 | 39850 | 39750 | 39850 | 39700 | 477 |
| 496 | 20241213 | 104200 | 1575450000 | 39750 | 39850 | 39900 | 39700 | 206 |
| 497 | 20241213 | 104100 | 1567261600 | 39750 | 39650 | 39800 | 39600 | 1095 |
| 498 | 20241213 | 104000 | 1523765400 | 39750 | 39850 | 39900 | 39650 | 1234 |
| 499 | 20241213 | 103900 | 1474735100 | 39800 | 39850 | 39900 | 39800 | 272 |
| 500 | 20241213 | 103800 | 1463902150 | 39850 | 39850 | 40000 | 39800 | 304 |
| 501 | 20241213 | 103700 | 1451787100 | 40000 | 39900 | 40000 | 39850 | 163 |
| 502 | 20241213 | 103600 | 1445281850 | 39950 | 39900 | 40000 | 39900 | 279 |
| 503 | 20241213 | 103500 | 1434146950 | 39900 | 40000 | 40050 | 39900 | 147 |
| 504 | 20241213 | 103400 | 1428279700 | 39950 | 39950 | 40050 | 39900 | 264 |
| 505 | 20241213 | 103300 | 1417741900 | 40050 | 40000 | 40050 | 39950 | 658 |
| 506 | 20241213 | 103200 | 1391451550 | 40000 | 39950 | 40050 | 39900 | 768 |
| 507 | 20241213 | 103100 | 1360767700 | 39950 | 39950 | 39950 | 39900 | 271 |
| 508 | 20241213 | 103000 | 1349953900 | 39950 | 39900 | 40050 | 39900 | 266 |
| 509 | 20241213 | 102900 | 1339339100 | 39950 | 39950 | 40000 | 39900 | 152 |
| 510 | 20241213 | 102800 | 1333272500 | 39900 | 39950 | 40050 | 39900 | 619 |
| 511 | 20241213 | 102700 | 1308545950 | 40000 | 40050 | 40050 | 39950 | 280 |
| 512 | 20241213 | 102600 | 1297356200 | 39950 | 40050 | 40050 | 39950 | 134 |
| 513 | 20241213 | 102500 | 1292000400 | 40000 | 40050 | 40100 | 40000 | 406 |
| 514 | 20241213 | 102400 | 1275745050 | 40000 | 39950 | 40000 | 39950 | 365 |
| 515 | 20241213 | 102300 | 1261157850 | 40000 | 40000 | 40000 | 39950 | 421 |
| 516 | 20241213 | 102200 | 1244324850 | 40000 | 39900 | 40050 | 39900 | 1024 |
| 517 | 20241213 | 102100 | 1203463150 | 40000 | 40050 | 40050 | 39950 | 533 |
| 518 | 20241213 | 102000 | 1182129450 | 40000 | 40000 | 40100 | 40000 | 264 |
| 519 | 20241213 | 101900 | 1171568550 | 40100 | 40050 | 40150 | 40000 | 253 |
| 520 | 20241213 | 101800 | 1161443850 | 40150 | 40150 | 40150 | 40000 | 167 |
| 521 | 20241213 | 101700 | 1154758400 | 40150 | 40050 | 40150 | 40050 | 1001 |
| 522 | 20241213 | 101600 | 1114623550 | 40050 | 40050 | 40100 | 40050 | 135 |
| 523 | 20241213 | 101500 | 1109216150 | 40100 | 40100 | 40150 | 40050 | 567 |
| 524 | 20241213 | 101400 | 1086486000 | 40150 | 40100 | 40150 | 40050 | 224 |
| 525 | 20241213 | 101300 | 1077507250 | 40100 | 40150 | 40150 | 40100 | 381 |
| 526 | 20241213 | 101200 | 1062228500 | 40150 | 40150 | 40250 | 40100 | 258 |
| 527 | 20241213 | 101100 | 1051874850 | 40150 | 40250 | 40250 | 40150 | 212 |
| 528 | 20241213 | 101000 | 1043359000 | 40250 | 40150 | 40250 | 40100 | 849 |
| 529 | 20241213 | 100900 | 1009268050 | 40200 | 40200 | 40200 | 40100 | 281 |
| 530 | 20241213 | 100800 | 997985950 | 40100 | 40150 | 40200 | 40100 | 560 |
| 531 | 20241213 | 100700 | 975491250 | 40150 | 40250 | 40250 | 40150 | 181 |
| 532 | 20241213 | 100600 | 968220450 | 40200 | 40200 | 40250 | 40200 | 364 |
| 533 | 20241213 | 100500 | 953584450 | 40200 | 40300 | 40300 | 40200 | 803 |
| 534 | 20241213 | 100400 | 921257350 | 40300 | 40300 | 40350 | 40300 | 235 |
| 535 | 20241213 | 100300 | 911785750 | 40300 | 40300 | 40300 | 40300 | 249 |
| 536 | 20241213 | 100200 | 901751050 | 40300 | 40350 | 40350 | 40300 | 340 |
| 537 | 20241213 | 100100 | 888032300 | 40350 | 40350 | 40400 | 40350 | 373 |
| 538 | 20241213 | 100000 | 872963200 | 40350 | 40400 | 40400 | 40350 | 612 |
| 539 | 20241213 | 095900 | 848245050 | 40400 | 40400 | 40450 | 40400 | 38 |
| 540 | 20241213 | 095800 | 846709800 | 40400 | 40400 | 40450 | 40400 | 5 |
| 541 | 20241213 | 095700 | 846507750 | 40400 | 40400 | 40450 | 40400 | 68 |
| 542 | 20241213 | 095600 | 843758200 | 40400 | 40500 | 40500 | 40400 | 356 |
| 543 | 20241213 | 095500 | 829345150 | 40450 | 40400 | 40500 | 40400 | 29 |
| 544 | 20241213 | 095400 | 828171600 | 40450 | 40400 | 40450 | 40400 | 195 |
| 545 | 20241213 | 095300 | 820288600 | 40350 | 40350 | 40400 | 40350 | 9 |
| 546 | 20241213 | 095200 | 819925300 | 40350 | 40400 | 40400 | 40350 | 63 |
| 547 | 20241213 | 095100 | 817380600 | 40400 | 40500 | 40500 | 40400 | 356 |
| 548 | 20241213 | 095000 | 802972900 | 40500 | 40500 | 40500 | 40450 | 79 |
| 549 | 20241213 | 094900 | 799773550 | 40450 | 40450 | 40450 | 40450 | 76 |
| 550 | 20241213 | 094800 | 796699350 | 40450 | 40400 | 40450 | 40400 | 135 |
| 551 | 20241213 | 094700 | 791241150 | 40400 | 40400 | 40450 | 40400 | 121 |
| 552 | 20241213 | 094600 | 786352100 | 40450 | 40400 | 40450 | 40350 | 364 |
| 553 | 20241213 | 094500 | 771660950 | 40400 | 40550 | 40550 | 40400 | 150 |
| 554 | 20241213 | 094400 | 765600800 | 40400 | 40400 | 40550 | 40400 | 118 |
| 555 | 20241213 | 094300 | 760816500 | 40400 | 40500 | 40550 | 40400 | 393 |
| 556 | 20241213 | 094200 | 744899000 | 40500 | 40500 | 40550 | 40500 | 84 |
| 557 | 20241213 | 094100 | 741496950 | 40500 | 40500 | 40600 | 40500 | 369 |
| 558 | 20241213 | 094000 | 726543650 | 40500 | 40700 | 40700 | 40500 | 7 |
| 559 | 20241213 | 093900 | 726259400 | 40650 | 40650 | 40650 | 40550 | 732 |
| 560 | 20241213 | 093800 | 696527500 | 40700 | 40700 | 40750 | 40700 | 42 |
| 561 | 20241213 | 093700 | 694817950 | 40700 | 40750 | 40750 | 40700 | 294 |
| 562 | 20241213 | 093600 | 682843650 | 40800 | 40800 | 40800 | 40700 | 255 |
| 563 | 20241213 | 093500 | 672452800 | 40800 | 40850 | 40850 | 40750 | 72 |
| 564 | 20241213 | 093400 | 669515050 | 40850 | 40800 | 40850 | 40750 | 411 |
| 565 | 20241213 | 093300 | 652744300 | 40800 | 40650 | 40800 | 40650 | 229 |
| 566 | 20241213 | 093200 | 643411400 | 40700 | 40750 | 40750 | 40700 | 161 |
| 567 | 20241213 | 093100 | 636855900 | 40800 | 40700 | 40800 | 40650 | 487 |
| 568 | 20241213 | 093000 | 617023750 | 40800 | 40800 | 40800 | 40700 | 274 |
| 569 | 20241213 | 092900 | 605856300 | 40800 | 40800 | 40800 | 40750 | 317 |
| 570 | 20241213 | 092800 | 592929650 | 40800 | 40650 | 40800 | 40650 | 892 |
| 571 | 20241213 | 092700 | 556585900 | 40700 | 40700 | 40750 | 40700 | 684 |
| 572 | 20241213 | 092600 | 528744350 | 40700 | 40550 | 40700 | 40550 | 1687 |
| 573 | 20241213 | 092500 | 460179250 | 40500 | 40550 | 40600 | 40500 | 189 |
| 574 | 20241213 | 092400 | 452516600 | 40550 | 40550 | 40550 | 40500 | 1171 |
| 575 | 20241213 | 092300 | 405054950 | 40550 | 40300 | 40600 | 40300 | 1459 |
| 576 | 20241213 | 092200 | 346049450 | 40300 | 40250 | 40300 | 40250 | 387 |
| 577 | 20241213 | 092100 | 330465000 | 40250 | 40150 | 40250 | 40100 | 814 |
| 578 | 20241213 | 092000 | 297750250 | 40150 | 40050 | 40150 | 40050 | 98 |
| 579 | 20241213 | 091900 | 293820350 | 40100 | 40100 | 40100 | 40100 | 21 |
| 580 | 20241213 | 091800 | 292978250 | 40100 | 40200 | 40200 | 40100 | 657 |
| 581 | 20241213 | 091700 | 266608850 | 40200 | 40200 | 40200 | 40200 | 25 |
| 582 | 20241213 | 091600 | 265603850 | 40200 | 40150 | 40200 | 40150 | 445 |
| 583 | 20241213 | 091500 | 247732700 | 40100 | 40250 | 40250 | 40050 | 420 |
| 584 | 20241213 | 091400 | 230884050 | 40250 | 40150 | 40250 | 40150 | 310 |
| 585 | 20241213 | 091300 | 218421550 | 40150 | 40150 | 40200 | 40150 | 173 |
| 586 | 20241213 | 091200 | 211474750 | 40150 | 40100 | 40150 | 40050 | 251 |
| 587 | 20241213 | 091100 | 201406200 | 40100 | 40050 | 40100 | 40050 | 208 |
| 588 | 20241213 | 091000 | 193067250 | 40100 | 40000 | 40100 | 39950 | 77 |
| 589 | 20241213 | 090900 | 189986250 | 40000 | 39900 | 40000 | 39800 | 218 |
| 590 | 20241213 | 090800 | 181294250 | 39900 | 40050 | 40050 | 39900 | 34 |
| 591 | 20241213 | 090700 | 179934850 | 40050 | 40000 | 40050 | 39850 | 128 |
| 592 | 20241213 | 090600 | 174818600 | 40000 | 40050 | 40050 | 39850 | 397 |
| 593 | 20241213 | 090500 | 158950500 | 40000 | 40150 | 40200 | 40000 | 458 |
| 594 | 20241213 | 090400 | 140582100 | 40200 | 40300 | 40300 | 40200 | 75 |
| 595 | 20241213 | 090300 | 137563850 | 40300 | 40100 | 40300 | 40100 | 112 |
| 596 | 20241213 | 090200 | 133065700 | 40050 | 40100 | 40100 | 40000 | 915 |
| 597 | 20241213 | 090100 | 96420100 | 40100 | 39850 | 40200 | 39850 | 1718 |
| 598 | 20241213 | 090000 | 27578450 | 39850 | 39500 | 40000 | 39500 | 695 |