33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 192100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 3 | 20241213 | 192000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20241213 | 191900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20241213 | 191800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20241213 | 191700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20241213 | 191600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20241213 | 191500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20241213 | 191400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20241213 | 191300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20241213 | 191200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20241213 | 191100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20241213 | 191000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20241213 | 190900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20241213 | 190800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20241213 | 190700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20241213 | 190600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20241213 | 190500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20241213 | 190400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20241213 | 190300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20241213 | 190200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20241213 | 190100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20241213 | 190000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20241213 | 185900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20241213 | 185800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20241213 | 185700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20241213 | 185600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20241213 | 185500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20241213 | 185400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20241213 | 185300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20241213 | 185200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20241213 | 185100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 33 | 20241213 | 185000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20241213 | 184900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20241213 | 184800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20241213 | 184700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20241213 | 184600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20241213 | 184500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20241213 | 184400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20241213 | 184300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20241213 | 184200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20241213 | 184100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20241213 | 184000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20241213 | 183900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20241213 | 183800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20241213 | 183700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20241213 | 183600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20241213 | 183500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20241213 | 183400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20241213 | 183300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20241213 | 183200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20241213 | 183100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20241213 | 183000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20241213 | 182900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20241213 | 182800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20241213 | 182700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20241213 | 182600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20241213 | 182500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20241213 | 182400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20241213 | 182300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20241213 | 182200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20241213 | 182100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 63 | 20241213 | 182000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20241213 | 181900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20241213 | 181800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20241213 | 181700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20241213 | 181600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20241213 | 181500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20241213 | 181400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20241213 | 181300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20241213 | 181200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20241213 | 181100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20241213 | 181000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20241213 | 180900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20241213 | 180800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20241213 | 180700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20241213 | 180600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20241213 | 180500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20241213 | 180400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20241213 | 180300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20241213 | 180200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20241213 | 180100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20241213 | 180000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20241213 | 175900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20241213 | 175800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20241213 | 175700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20241213 | 175600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20241213 | 175500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20241213 | 175400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20241213 | 175300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20241213 | 175200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20241213 | 175100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 93 | 20241213 | 175000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20241213 | 174900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20241213 | 174800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20241213 | 174700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20241213 | 174600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20241213 | 174500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20241213 | 174400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20241213 | 174300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20241213 | 174200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20241213 | 174100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20241213 | 174000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20241213 | 173900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20241213 | 173800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20241213 | 173700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20241213 | 173600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20241213 | 173500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20241213 | 173400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20241213 | 173300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20241213 | 173200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20241213 | 173100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20241213 | 173000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20241213 | 172900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20241213 | 172800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20241213 | 172700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20241213 | 172600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20241213 | 172500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20241213 | 172400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20241213 | 172300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20241213 | 172200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20241213 | 172100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 123 | 20241213 | 172000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20241213 | 171900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20241213 | 171800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20241213 | 171700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20241213 | 171600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20241213 | 171500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20241213 | 171400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20241213 | 171300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20241213 | 171200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20241213 | 171100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20241213 | 171000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20241213 | 170900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20241213 | 170800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20241213 | 170700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20241213 | 170600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20241213 | 170500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20241213 | 170400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20241213 | 170300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20241213 | 170200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20241213 | 170100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20241213 | 170000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20241213 | 165900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20241213 | 165800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20241213 | 165700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20241213 | 165600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20241213 | 165500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20241213 | 165400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20241213 | 165300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20241213 | 165200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20241213 | 165100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 153 | 20241213 | 165000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20241213 | 164900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20241213 | 164800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20241213 | 164700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20241213 | 164600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20241213 | 164500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20241213 | 164400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20241213 | 164300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20241213 | 164200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20241213 | 164100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20241213 | 164000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20241213 | 163900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20241213 | 163800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20241213 | 163700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20241213 | 163600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20241213 | 163500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20241213 | 163400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20241213 | 163300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20241213 | 163200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20241213 | 163100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20241213 | 163000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20241213 | 162900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20241213 | 162800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20241213 | 162700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20241213 | 162600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20241213 | 162500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20241213 | 162400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20241213 | 162300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20241213 | 162200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20241213 | 162100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 183 | 20241213 | 162000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20241213 | 161900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20241213 | 161800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20241213 | 161700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20241213 | 161600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20241213 | 161500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20241213 | 161400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20241213 | 161300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20241213 | 161200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20241213 | 161100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20241213 | 161000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20241213 | 160900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20241213 | 160800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20241213 | 160700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20241213 | 160600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20241213 | 160500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20241213 | 160400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20241213 | 160300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20241213 | 160200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20241213 | 160100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20241213 | 160000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20241213 | 155900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20241213 | 155800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20241213 | 155700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20241213 | 155600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20241213 | 155500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20241213 | 155400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20241213 | 155300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20241213 | 155200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20241213 | 155100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 213 | 20241213 | 155000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20241213 | 154900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20241213 | 154800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20241213 | 154700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20241213 | 154600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20241213 | 154500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20241213 | 154400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20241213 | 154300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20241213 | 154200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20241213 | 154100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20241213 | 154000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20241213 | 153900 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20241213 | 153800 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20241213 | 153700 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20241213 | 153600 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20241213 | 153500 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20241213 | 153400 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20241213 | 153300 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20241213 | 153200 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20241213 | 153100 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20241213 | 153000 | 2796301150 | 39000 | 39000 | 39000 | 39000 | 2412 |
| 234 | 20241213 | 152900 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20241213 | 152800 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20241213 | 152700 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20241213 | 152600 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20241213 | 152500 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20241213 | 152400 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20241213 | 152300 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20241213 | 152200 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20241213 | 152100 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 243 | 20241213 | 152000 | 2702233150 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20241213 | 151900 | 2702233150 | 39000 | 39050 | 39100 | 38750 | 607 |
| 245 | 20241213 | 151800 | 2678540650 | 38750 | 39000 | 39050 | 38750 | 517 |
| 246 | 20241213 | 151700 | 2658383350 | 39000 | 38700 | 39000 | 38700 | 572 |
| 247 | 20241213 | 151600 | 2636189900 | 38700 | 38700 | 38750 | 38650 | 186 |
| 248 | 20241213 | 151500 | 2628996750 | 38700 | 38700 | 38700 | 38650 | 324 |
| 249 | 20241213 | 151400 | 2616459700 | 38650 | 38650 | 38700 | 38650 | 85 |
| 250 | 20241213 | 151300 | 2613171800 | 38700 | 38700 | 38750 | 38650 | 143 |
| 251 | 20241213 | 151200 | 2607638250 | 38750 | 38750 | 38750 | 38700 | 41 |
| 252 | 20241213 | 151100 | 2606049700 | 38700 | 38750 | 38750 | 38700 | 164 |
| 253 | 20241213 | 151000 | 2599701150 | 38700 | 38750 | 38750 | 38700 | 29 |
| 254 | 20241213 | 150900 | 2598577600 | 38750 | 38700 | 38750 | 38700 | 45 |
| 255 | 20241213 | 150800 | 2596834250 | 38700 | 38750 | 38750 | 38700 | 263 |
| 256 | 20241213 | 150700 | 2586654350 | 38750 | 38750 | 38800 | 38700 | 300 |
| 257 | 20241213 | 150600 | 2575028900 | 38750 | 38750 | 38750 | 38700 | 26 |
| 258 | 20241213 | 150500 | 2574021550 | 38750 | 38750 | 38800 | 38700 | 118 |
| 259 | 20241213 | 150400 | 2569447500 | 38750 | 38750 | 38750 | 38700 | 41 |
| 260 | 20241213 | 150300 | 2567858800 | 38700 | 38700 | 38750 | 38700 | 43 |
| 261 | 20241213 | 150200 | 2566192950 | 38750 | 38750 | 38750 | 38700 | 38 |
| 262 | 20241213 | 150100 | 2564720550 | 38750 | 38700 | 38750 | 38650 | 196 |
| 263 | 20241213 | 150000 | 2557134750 | 38700 | 38700 | 38700 | 38650 | 118 |
| 264 | 20241213 | 145900 | 2552568900 | 38650 | 38700 | 38750 | 38650 | 208 |
| 265 | 20241213 | 145800 | 2544526900 | 38700 | 38700 | 38700 | 38700 | 460 |
| 266 | 20241213 | 145700 | 2526724900 | 38700 | 38750 | 38750 | 38700 | 21 |
| 267 | 20241213 | 145600 | 2525911450 | 38700 | 38700 | 38700 | 38700 | 5 |
| 268 | 20241213 | 145500 | 2525717950 | 38700 | 38700 | 38750 | 38700 | 65 |
| 269 | 20241213 | 145400 | 2523199850 | 38700 | 38750 | 38750 | 38700 | 198 |
| 270 | 20241213 | 145300 | 2515531900 | 38750 | 38800 | 38800 | 38750 | 70 |
| 271 | 20241213 | 145200 | 2512818700 | 38800 | 38800 | 38800 | 38800 | 6 |
| 272 | 20241213 | 145100 | 2512585900 | 38800 | 38850 | 38850 | 38800 | 209 |
| 273 | 20241213 | 145000 | 2504471400 | 38850 | 38900 | 38900 | 38850 | 41 |
| 274 | 20241213 | 144900 | 2502876800 | 38900 | 38850 | 39000 | 38850 | 214 |
| 275 | 20241213 | 144800 | 2494548750 | 38900 | 38850 | 38900 | 38850 | 33 |
| 276 | 20241213 | 144700 | 2493265200 | 38850 | 38850 | 38850 | 38850 | 3 |
| 277 | 20241213 | 144600 | 2493148650 | 38850 | 38900 | 38900 | 38850 | 166 |
| 278 | 20241213 | 144500 | 2486691350 | 38900 | 38900 | 39000 | 38900 | 174 |
| 279 | 20241213 | 144400 | 2479911800 | 38850 | 38850 | 38900 | 38850 | 48 |
| 280 | 20241213 | 144300 | 2478044800 | 38850 | 38850 | 38850 | 38850 | 116 |
| 281 | 20241213 | 144200 | 2473538200 | 38850 | 38850 | 38900 | 38850 | 101 |
| 282 | 20241213 | 144100 | 2469609550 | 38900 | 38800 | 38900 | 38800 | 57 |
| 283 | 20241213 | 144000 | 2467393300 | 38800 | 38800 | 38850 | 38800 | 48 |
| 284 | 20241213 | 143900 | 2465529850 | 38850 | 38850 | 38850 | 38800 | 124 |
| 285 | 20241213 | 143800 | 2460712550 | 38850 | 38900 | 38950 | 38850 | 195 |
| 286 | 20241213 | 143700 | 2453127350 | 38950 | 38900 | 38950 | 38900 | 42 |
| 287 | 20241213 | 143600 | 2451491650 | 38900 | 38900 | 38900 | 38900 | 7 |
| 288 | 20241213 | 143500 | 2451219350 | 38900 | 38900 | 38900 | 38900 | 95 |
| 289 | 20241213 | 143400 | 2447523850 | 38900 | 39000 | 39050 | 38900 | 200 |
| 290 | 20241213 | 143300 | 2439730450 | 39000 | 39000 | 39000 | 38950 | 134 |
| 291 | 20241213 | 143200 | 2434505250 | 38950 | 38900 | 38950 | 38900 | 48 |
| 292 | 20241213 | 143100 | 2432636350 | 38900 | 39050 | 39050 | 38900 | 93 |
| 293 | 20241213 | 143000 | 2429013600 | 39050 | 39150 | 39150 | 39050 | 414 |
| 294 | 20241213 | 142900 | 2412818100 | 39150 | 39200 | 39200 | 39150 | 81 |
| 295 | 20241213 | 142800 | 2409642950 | 39200 | 39000 | 39200 | 38900 | 2049 |
| 296 | 20241213 | 142700 | 2329521750 | 39000 | 39000 | 39000 | 39000 | 73 |
| 297 | 20241213 | 142600 | 2326674750 | 39000 | 38800 | 39000 | 38800 | 1175 |
| 298 | 20241213 | 142500 | 2280879000 | 38800 | 38850 | 38900 | 38800 | 152 |
| 299 | 20241213 | 142400 | 2274968900 | 38900 | 38750 | 38900 | 38750 | 138 |
| 300 | 20241213 | 142300 | 2269607750 | 38750 | 38700 | 38750 | 38700 | 30 |
| 301 | 20241213 | 142200 | 2268445300 | 38700 | 38700 | 38700 | 38700 | 3 |
| 302 | 20241213 | 142100 | 2268329200 | 38700 | 38700 | 38700 | 38650 | 649 |
| 303 | 20241213 | 142000 | 2243231150 | 38700 | 38750 | 38800 | 38700 | 170 |
| 304 | 20241213 | 141900 | 2236641600 | 38750 | 38750 | 38750 | 38750 | 27 |
| 305 | 20241213 | 141800 | 2235595350 | 38750 | 38850 | 38850 | 38750 | 210 |
| 306 | 20241213 | 141700 | 2227450300 | 38850 | 38850 | 38900 | 38800 | 418 |
| 307 | 20241213 | 141600 | 2211206900 | 38800 | 38800 | 38800 | 38800 | 34 |
| 308 | 20241213 | 141500 | 2209887700 | 38850 | 38900 | 38900 | 38850 | 268 |
| 309 | 20241213 | 141400 | 2199472350 | 38850 | 38800 | 38850 | 38800 | 19 |
| 310 | 20241213 | 141300 | 2198735000 | 38800 | 38800 | 38800 | 38800 | 2 |
| 311 | 20241213 | 141200 | 2198657400 | 38800 | 38850 | 38850 | 38800 | 349 |
| 312 | 20241213 | 141100 | 2185100250 | 38850 | 38850 | 38850 | 38850 | 7 |
| 313 | 20241213 | 141000 | 2184828300 | 38900 | 38950 | 38950 | 38900 | 184 |
| 314 | 20241213 | 140900 | 2177670650 | 38950 | 38900 | 38950 | 38900 | 57 |
| 315 | 20241213 | 140800 | 2175452250 | 38900 | 38900 | 38900 | 38900 | 21 |
| 316 | 20241213 | 140700 | 2174635350 | 38950 | 38950 | 39000 | 38950 | 189 |
| 317 | 20241213 | 140600 | 2167271850 | 39000 | 39000 | 39000 | 38950 | 121 |
| 318 | 20241213 | 140500 | 2162552950 | 38950 | 39000 | 39000 | 38950 | 45 |
| 319 | 20241213 | 140400 | 2160798050 | 39000 | 39000 | 39050 | 39000 | 103 |
| 320 | 20241213 | 140300 | 2156779100 | 38950 | 39000 | 39050 | 38950 | 110 |
| 321 | 20241213 | 140200 | 2152486050 | 39000 | 38950 | 39000 | 38950 | 52 |
| 322 | 20241213 | 140100 | 2150458250 | 38950 | 38950 | 39000 | 38900 | 184 |
| 323 | 20241213 | 140000 | 2143289600 | 38900 | 38850 | 38900 | 38850 | 9 |
| 324 | 20241213 | 135900 | 2142939600 | 38850 | 38850 | 38850 | 38850 | 3 |
| 325 | 20241213 | 135800 | 2142823050 | 39000 | 38850 | 39000 | 38850 | 1442 |
| 326 | 20241213 | 135700 | 2086679650 | 38800 | 38800 | 38800 | 38800 | 77 |
| 327 | 20241213 | 135600 | 2083692050 | 38850 | 38900 | 38900 | 38850 | 234 |
| 328 | 20241213 | 135500 | 2074601100 | 38850 | 38900 | 38900 | 38850 | 364 |
| 329 | 20241213 | 135400 | 2060444150 | 38950 | 38950 | 38950 | 38950 | 551 |
| 330 | 20241213 | 135300 | 2038982700 | 38950 | 39050 | 39050 | 38950 | 850 |
| 331 | 20241213 | 135200 | 2005810450 | 39050 | 39050 | 39050 | 39050 | 1 |
| 332 | 20241213 | 135100 | 2005771400 | 39050 | 39050 | 39050 | 39050 | 4 |
| 333 | 20241213 | 135000 | 2005615200 | 39050 | 39050 | 39050 | 39050 | 2 |
| 334 | 20241213 | 134900 | 2005537100 | 39050 | 39050 | 39050 | 39050 | 1 |
| 335 | 20241213 | 134800 | 2005498050 | 39050 | 39050 | 39050 | 39050 | 103 |
| 336 | 20241213 | 134700 | 2001475900 | 39050 | 39050 | 39050 | 39050 | 24 |
| 337 | 20241213 | 134600 | 2000538700 | 39000 | 39050 | 39050 | 39000 | 80 |
| 338 | 20241213 | 134500 | 1997416850 | 39000 | 39000 | 39000 | 39000 | 11 |
| 339 | 20241213 | 134400 | 1996987850 | 39000 | 39000 | 39000 | 39000 | 3 |
| 340 | 20241213 | 134300 | 1996870850 | 39000 | 39000 | 39000 | 39000 | 12 |
| 341 | 20241213 | 134200 | 1996402850 | 39000 | 38950 | 39000 | 38950 | 298 |
| 342 | 20241213 | 134100 | 1984781950 | 38950 | 39000 | 39000 | 38950 | 207 |
| 343 | 20241213 | 134000 | 1976709050 | 38950 | 38950 | 38950 | 38950 | 1 |
| 344 | 20241213 | 133900 | 1976670100 | 38950 | 38950 | 39000 | 38950 | 111 |
| 345 | 20241213 | 133800 | 1972346150 | 38950 | 38950 | 38950 | 38950 | 5 |
| 346 | 20241213 | 133700 | 1972151400 | 38950 | 38950 | 38950 | 38950 | 12 |
| 347 | 20241213 | 133600 | 1971684000 | 38950 | 38950 | 38950 | 38950 | 19 |
| 348 | 20241213 | 133500 | 1970943950 | 38950 | 39050 | 39050 | 38950 | 871 |
| 349 | 20241213 | 133400 | 1936974350 | 39000 | 39000 | 39000 | 39000 | 17 |
| 350 | 20241213 | 133300 | 1936311350 | 39000 | 39000 | 39000 | 39000 | 6 |
| 351 | 20241213 | 133200 | 1936077350 | 39000 | 39000 | 39050 | 39000 | 70 |
| 352 | 20241213 | 133100 | 1933346850 | 39000 | 39050 | 39050 | 39000 | 299 |
| 353 | 20241213 | 133000 | 1921670950 | 39050 | 39100 | 39100 | 39050 | 200 |
| 354 | 20241213 | 132900 | 1913851600 | 39050 | 39100 | 39100 | 39050 | 48 |
| 355 | 20241213 | 132800 | 1911974900 | 39050 | 39050 | 39100 | 39050 | 13 |
| 356 | 20241213 | 132700 | 1911467200 | 39050 | 39000 | 39050 | 39000 | 87 |
| 357 | 20241213 | 132600 | 1908069900 | 39000 | 39050 | 39050 | 39000 | 234 |
| 358 | 20241213 | 132500 | 1898933050 | 39050 | 39050 | 39050 | 39050 | 19 |
| 359 | 20241213 | 132400 | 1898191100 | 39050 | 39050 | 39100 | 39050 | 628 |
| 360 | 20241213 | 132300 | 1873666950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 361 | 20241213 | 132200 | 1873666950 | 39000 | 39000 | 39050 | 39000 | 42 |
| 362 | 20241213 | 132100 | 1872027100 | 39000 | 39050 | 39050 | 39000 | 218 |
| 363 | 20241213 | 132000 | 1863514300 | 39000 | 39000 | 39000 | 39000 | 249 |
| 364 | 20241213 | 131900 | 1853803300 | 38950 | 38950 | 38950 | 38950 | 108 |
| 365 | 20241213 | 131800 | 1849596700 | 38950 | 38950 | 38950 | 38950 | 23 |
| 366 | 20241213 | 131700 | 1848700850 | 38950 | 38950 | 38950 | 38950 | 1 |
| 367 | 20241213 | 131600 | 1848661900 | 38950 | 39000 | 39000 | 38950 | 329 |
| 368 | 20241213 | 131500 | 1835847300 | 39000 | 38950 | 39000 | 38950 | 97 |
| 369 | 20241213 | 131400 | 1832064350 | 38950 | 38950 | 38950 | 38950 | 17 |
| 370 | 20241213 | 131300 | 1831402200 | 38950 | 38950 | 38950 | 38900 | 97 |
| 371 | 20241213 | 131200 | 1827624150 | 38900 | 38900 | 38950 | 38900 | 50 |
| 372 | 20241213 | 131100 | 1825676750 | 38950 | 38950 | 38950 | 38900 | 137 |
| 373 | 20241213 | 131000 | 1820345400 | 38900 | 38950 | 38950 | 38900 | 36 |
| 374 | 20241213 | 130900 | 1818943500 | 38950 | 38850 | 38950 | 38850 | 70 |
| 375 | 20241213 | 130800 | 1816223900 | 38850 | 38750 | 38850 | 38750 | 109 |
| 376 | 20241213 | 130700 | 1811992750 | 38750 | 38800 | 38800 | 38750 | 57 |
| 377 | 20241213 | 130600 | 1809781400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 378 | 20241213 | 130500 | 1809781400 | 38650 | 38850 | 38900 | 38650 | 2171 |
| 379 | 20241213 | 130400 | 1725663600 | 38800 | 39000 | 39000 | 38800 | 2411 |
| 380 | 20241213 | 130300 | 1632041250 | 38950 | 38950 | 38950 | 38950 | 2 |
| 381 | 20241213 | 130200 | 1631963350 | 38950 | 39000 | 39000 | 38950 | 44 |
| 382 | 20241213 | 130100 | 1630249450 | 38950 | 39150 | 39150 | 38950 | 811 |
| 383 | 20241213 | 130000 | 1598593150 | 39150 | 39200 | 39200 | 39150 | 446 |
| 384 | 20241213 | 125900 | 1581120650 | 39200 | 39150 | 39200 | 39150 | 11 |
| 385 | 20241213 | 125800 | 1580689500 | 39150 | 39150 | 39150 | 39150 | 4 |
| 386 | 20241213 | 125700 | 1580532900 | 39150 | 39100 | 39150 | 39100 | 22 |
| 387 | 20241213 | 125600 | 1579671700 | 39100 | 39050 | 39100 | 39050 | 66 |
| 388 | 20241213 | 125500 | 1577091150 | 39050 | 39050 | 39050 | 39050 | 4 |
| 389 | 20241213 | 125400 | 1576934950 | 39050 | 39050 | 39050 | 39050 | 306 |
| 390 | 20241213 | 125300 | 1564985650 | 39050 | 39050 | 39100 | 39050 | 12 |
| 391 | 20241213 | 125200 | 1564516700 | 39100 | 39150 | 39150 | 39100 | 673 |
| 392 | 20241213 | 125100 | 1538186100 | 39150 | 39200 | 39250 | 39150 | 71 |
| 393 | 20241213 | 125000 | 1535399500 | 39250 | 39150 | 39250 | 39150 | 194 |
| 394 | 20241213 | 124900 | 1527795300 | 39150 | 39150 | 39150 | 39150 | 10 |
| 395 | 20241213 | 124800 | 1527403800 | 39150 | 39150 | 39150 | 39150 | 14 |
| 396 | 20241213 | 124700 | 1526855700 | 39100 | 39100 | 39100 | 39100 | 2 |
| 397 | 20241213 | 124600 | 1526777500 | 39100 | 39100 | 39100 | 39100 | 32 |
| 398 | 20241213 | 124500 | 1525526300 | 39100 | 39100 | 39100 | 39100 | 79 |
| 399 | 20241213 | 124400 | 1522437400 | 39100 | 39150 | 39150 | 39100 | 408 |
| 400 | 20241213 | 124300 | 1506478150 | 39150 | 39100 | 39150 | 39100 | 4 |
| 401 | 20241213 | 124200 | 1506321600 | 39100 | 39150 | 39150 | 39100 | 105 |
| 402 | 20241213 | 124100 | 1502211000 | 39150 | 39100 | 39150 | 39100 | 4 |
| 403 | 20241213 | 124000 | 1502054500 | 39100 | 39100 | 39100 | 39100 | 2 |
| 404 | 20241213 | 123900 | 1501976300 | 39100 | 39100 | 39100 | 39100 | 25 |
| 405 | 20241213 | 123800 | 1500998800 | 39100 | 39000 | 39100 | 39000 | 169 |
| 406 | 20241213 | 123700 | 1494396450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 407 | 20241213 | 123600 | 1494396450 | 38950 | 38850 | 39000 | 38850 | 97 |
| 408 | 20241213 | 123500 | 1490615950 | 38950 | 38900 | 38950 | 38900 | 232 |
| 409 | 20241213 | 123400 | 1481579650 | 38850 | 38900 | 38900 | 38850 | 328 |
| 410 | 20241213 | 123300 | 1468831100 | 38900 | 39100 | 39100 | 38900 | 1733 |
| 411 | 20241213 | 123200 | 1401241200 | 39100 | 39200 | 39200 | 39100 | 1014 |
| 412 | 20241213 | 123100 | 1361512600 | 39200 | 39200 | 39200 | 39200 | 1 |
| 413 | 20241213 | 123000 | 1361473400 | 39250 | 39300 | 39300 | 39250 | 914 |
| 414 | 20241213 | 122900 | 1325575850 | 39300 | 39300 | 39300 | 39300 | 5 |
| 415 | 20241213 | 122800 | 1325379350 | 39300 | 39350 | 39350 | 39300 | 70 |
| 416 | 20241213 | 122700 | 1322625200 | 39350 | 39300 | 39350 | 39300 | 79 |
| 417 | 20241213 | 122600 | 1319518550 | 39300 | 39300 | 39300 | 39300 | 4 |
| 418 | 20241213 | 122500 | 1319361350 | 39300 | 39300 | 39300 | 39300 | 8 |
| 419 | 20241213 | 122400 | 1319046950 | 39300 | 39300 | 39300 | 39300 | 7 |
| 420 | 20241213 | 122300 | 1318771850 | 39350 | 39300 | 39350 | 39300 | 45 |
| 421 | 20241213 | 122200 | 1317001850 | 39300 | 39350 | 39350 | 39300 | 1047 |
| 422 | 20241213 | 122100 | 1275836700 | 39350 | 39350 | 39350 | 39350 | 6 |
| 423 | 20241213 | 122000 | 1275600600 | 39400 | 39400 | 39400 | 39400 | 85 |
| 424 | 20241213 | 121900 | 1272251600 | 39450 | 39400 | 39450 | 39400 | 178 |
| 425 | 20241213 | 121800 | 1265235200 | 39400 | 39400 | 39400 | 39400 | 422 |
| 426 | 20241213 | 121700 | 1248608400 | 39400 | 39400 | 39400 | 39400 | 0 |
| 427 | 20241213 | 121600 | 1248608400 | 39400 | 39500 | 39500 | 39400 | 89 |
| 428 | 20241213 | 121500 | 1245093100 | 39500 | 39400 | 39500 | 39400 | 282 |
| 429 | 20241213 | 121400 | 1233965600 | 39400 | 39400 | 39400 | 39400 | 2 |
| 430 | 20241213 | 121300 | 1233886800 | 39400 | 39400 | 39400 | 39400 | 1 |
| 431 | 20241213 | 121200 | 1233847400 | 39400 | 39400 | 39400 | 39400 | 59 |
| 432 | 20241213 | 121100 | 1231522800 | 39400 | 39350 | 39400 | 39350 | 36 |
| 433 | 20241213 | 121000 | 1230104750 | 39350 | 39350 | 39350 | 39350 | 13 |
| 434 | 20241213 | 120900 | 1229593200 | 39350 | 39300 | 39350 | 39300 | 271 |
| 435 | 20241213 | 120800 | 1218935700 | 39300 | 39300 | 39300 | 39300 | 123 |
| 436 | 20241213 | 120700 | 1214101800 | 39300 | 39300 | 39300 | 39300 | 10 |
| 437 | 20241213 | 120600 | 1213708800 | 39300 | 39300 | 39300 | 39300 | 7 |
| 438 | 20241213 | 120500 | 1213433700 | 39300 | 39300 | 39300 | 39300 | 81 |
| 439 | 20241213 | 120400 | 1210250400 | 39300 | 39300 | 39300 | 39300 | 3 |
| 440 | 20241213 | 120300 | 1210132500 | 39300 | 39300 | 39300 | 39300 | 1 |
| 441 | 20241213 | 120200 | 1210093200 | 39300 | 39300 | 39350 | 39300 | 30 |
| 442 | 20241213 | 120100 | 1208912800 | 39300 | 39300 | 39350 | 39300 | 110 |
| 443 | 20241213 | 120000 | 1204584450 | 39300 | 39300 | 39300 | 39300 | 2 |
| 444 | 20241213 | 115900 | 1204505850 | 39300 | 39450 | 39450 | 39300 | 448 |
| 445 | 20241213 | 115800 | 1186851550 | 39450 | 39500 | 39500 | 39450 | 1889 |
| 446 | 20241213 | 115700 | 1112244900 | 39500 | 39500 | 39550 | 39500 | 64 |
| 447 | 20241213 | 115600 | 1109716700 | 39550 | 39550 | 39550 | 39550 | 33 |
| 448 | 20241213 | 115500 | 1108411550 | 39500 | 39500 | 39500 | 39500 | 4 |
| 449 | 20241213 | 115400 | 1108253550 | 39500 | 39550 | 39550 | 39500 | 39 |
| 450 | 20241213 | 115300 | 1106711250 | 39500 | 39600 | 39600 | 39500 | 24 |
| 451 | 20241213 | 115200 | 1105760950 | 39600 | 39600 | 39600 | 39500 | 17 |
| 452 | 20241213 | 115100 | 1105087950 | 39500 | 39550 | 39550 | 39500 | 69 |
| 453 | 20241213 | 115000 | 1102359050 | 39500 | 39550 | 39550 | 39500 | 8 |
| 454 | 20241213 | 114900 | 1102042750 | 39500 | 39500 | 39550 | 39500 | 10 |
| 455 | 20241213 | 114800 | 1101647650 | 39650 | 39600 | 39650 | 39600 | 6 |
| 456 | 20241213 | 114700 | 1101410000 | 39500 | 39500 | 39600 | 39500 | 105 |
| 457 | 20241213 | 114600 | 1097252400 | 39500 | 39600 | 39600 | 39500 | 102 |
| 458 | 20241213 | 114500 | 1093213300 | 39600 | 39600 | 39600 | 39600 | 23 |
| 459 | 20241213 | 114400 | 1092302500 | 39600 | 39600 | 39600 | 39550 | 78 |
| 460 | 20241213 | 114300 | 1089213800 | 39550 | 39500 | 39550 | 39500 | 101 |
| 461 | 20241213 | 114200 | 1085219450 | 39500 | 39500 | 39500 | 39500 | 2 |
| 462 | 20241213 | 114100 | 1085140450 | 39500 | 39450 | 39500 | 39450 | 10 |
| 463 | 20241213 | 114000 | 1084745700 | 39450 | 39450 | 39450 | 39450 | 5 |
| 464 | 20241213 | 113900 | 1084548450 | 39450 | 39450 | 39450 | 39450 | 102 |
| 465 | 20241213 | 113800 | 1080524550 | 39400 | 39400 | 39400 | 39400 | 36 |
| 466 | 20241213 | 113700 | 1079106150 | 39400 | 39400 | 39400 | 39400 | 13 |
| 467 | 20241213 | 113600 | 1078593950 | 39400 | 39400 | 39400 | 39400 | 4 |
| 468 | 20241213 | 113500 | 1078436350 | 39400 | 39300 | 39400 | 39300 | 275 |
| 469 | 20241213 | 113400 | 1067610100 | 39300 | 39250 | 39300 | 39250 | 43 |
| 470 | 20241213 | 113300 | 1065920350 | 39250 | 39300 | 39350 | 39250 | 138 |
| 471 | 20241213 | 113200 | 1060495650 | 39300 | 39300 | 39300 | 39300 | 4 |
| 472 | 20241213 | 113100 | 1060338450 | 39300 | 39300 | 39300 | 39300 | 159 |
| 473 | 20241213 | 113000 | 1054089750 | 39250 | 39450 | 39450 | 39250 | 1246 |
| 474 | 20241213 | 112900 | 1005037100 | 39450 | 39400 | 39450 | 39400 | 15 |
| 475 | 20241213 | 112800 | 1004445600 | 39400 | 39400 | 39400 | 39400 | 1 |
| 476 | 20241213 | 112700 | 1004406200 | 39400 | 39400 | 39400 | 39400 | 2 |
| 477 | 20241213 | 112600 | 1004327400 | 39400 | 39400 | 39400 | 39400 | 3 |
| 478 | 20241213 | 112500 | 1004209200 | 39400 | 39450 | 39450 | 39400 | 11 |
| 479 | 20241213 | 112400 | 1003775350 | 39450 | 39400 | 39450 | 39400 | 146 |
| 480 | 20241213 | 112300 | 998021600 | 39400 | 39350 | 39400 | 39350 | 11 |
| 481 | 20241213 | 112200 | 997588450 | 39350 | 39350 | 39350 | 39350 | 1 |
| 482 | 20241213 | 112100 | 997549100 | 39350 | 39400 | 39400 | 39350 | 32 |
| 483 | 20241213 | 112000 | 996288400 | 39400 | 39450 | 39450 | 39400 | 331 |
| 484 | 20241213 | 111900 | 983245050 | 39450 | 39450 | 39450 | 39450 | 41 |
| 485 | 20241213 | 111800 | 981627600 | 39400 | 39400 | 39500 | 39400 | 56 |
| 486 | 20241213 | 111700 | 979418450 | 39400 | 39400 | 39400 | 39400 | 3 |
| 487 | 20241213 | 111600 | 979300250 | 39400 | 39350 | 39400 | 39350 | 126 |
| 488 | 20241213 | 111500 | 974335900 | 39350 | 39350 | 39400 | 39350 | 21 |
| 489 | 20241213 | 111400 | 973508700 | 39350 | 39350 | 39400 | 39350 | 48 |
| 490 | 20241213 | 111300 | 971617700 | 39350 | 39400 | 39450 | 39350 | 387 |
| 491 | 20241213 | 111200 | 956369350 | 39400 | 39400 | 39400 | 39400 | 0 |
| 492 | 20241213 | 111100 | 956369350 | 39400 | 39400 | 39400 | 39400 | 24 |
| 493 | 20241213 | 111000 | 955423750 | 39400 | 39550 | 39550 | 39400 | 98 |
| 494 | 20241213 | 110900 | 951554800 | 39550 | 39400 | 39600 | 39350 | 1052 |
| 495 | 20241213 | 110800 | 910018450 | 39350 | 39350 | 39350 | 39300 | 259 |
| 496 | 20241213 | 110700 | 899827150 | 39350 | 39350 | 39350 | 39350 | 1 |
| 497 | 20241213 | 110600 | 899787800 | 39350 | 39300 | 39350 | 39300 | 13 |
| 498 | 20241213 | 110500 | 899276300 | 39300 | 39250 | 39300 | 39250 | 49 |
| 499 | 20241213 | 110400 | 897350800 | 39250 | 39250 | 39250 | 39250 | 3 |
| 500 | 20241213 | 110300 | 897233050 | 39250 | 39200 | 39250 | 39200 | 3 |
| 501 | 20241213 | 110200 | 897115350 | 39200 | 39250 | 39250 | 39200 | 3 |
| 502 | 20241213 | 110100 | 896997700 | 39200 | 39300 | 39300 | 39200 | 240 |
| 503 | 20241213 | 110000 | 887576700 | 39250 | 39250 | 39350 | 39250 | 317 |
| 504 | 20241213 | 105900 | 875107350 | 39250 | 39350 | 39350 | 39250 | 215 |
| 505 | 20241213 | 105800 | 866647700 | 39350 | 39350 | 39350 | 39350 | 2 |
| 506 | 20241213 | 105700 | 866569000 | 39350 | 39350 | 39350 | 39350 | 36 |
| 507 | 20241213 | 105600 | 865152400 | 39350 | 39350 | 39350 | 39350 | 175 |
| 508 | 20241213 | 105500 | 858266150 | 39350 | 39350 | 39350 | 39300 | 218 |
| 509 | 20241213 | 105400 | 849693600 | 39350 | 39350 | 39350 | 39300 | 76 |
| 510 | 20241213 | 105300 | 846703100 | 39350 | 39300 | 39350 | 39250 | 156 |
| 511 | 20241213 | 105200 | 840565800 | 39250 | 39250 | 39300 | 39250 | 128 |
| 512 | 20241213 | 105100 | 835539400 | 39200 | 39200 | 39200 | 39200 | 4 |
| 513 | 20241213 | 105000 | 835382600 | 39200 | 39200 | 39200 | 39200 | 6 |
| 514 | 20241213 | 104900 | 835147400 | 39200 | 39200 | 39200 | 39200 | 240 |
| 515 | 20241213 | 104800 | 825739400 | 39300 | 39300 | 39350 | 39250 | 375 |
| 516 | 20241213 | 104700 | 811010850 | 39300 | 39100 | 39300 | 39100 | 262 |
| 517 | 20241213 | 104600 | 800735000 | 39100 | 39100 | 39100 | 39100 | 123 |
| 518 | 20241213 | 104500 | 795925700 | 39050 | 39050 | 39050 | 39050 | 3 |
| 519 | 20241213 | 104400 | 795808550 | 39100 | 39100 | 39100 | 39100 | 1 |
| 520 | 20241213 | 104300 | 795769450 | 39100 | 39050 | 39150 | 39050 | 25 |
| 521 | 20241213 | 104200 | 794791050 | 39050 | 39100 | 39150 | 39050 | 22 |
| 522 | 20241213 | 104100 | 793930900 | 39050 | 38950 | 39100 | 38950 | 293 |
| 523 | 20241213 | 104000 | 782498900 | 38900 | 38900 | 38900 | 38900 | 4 |
| 524 | 20241213 | 103900 | 782343300 | 38900 | 38900 | 38900 | 38900 | 10 |
| 525 | 20241213 | 103800 | 781954300 | 38900 | 38900 | 38900 | 38900 | 3 |
| 526 | 20241213 | 103700 | 781837600 | 38900 | 38900 | 38900 | 38900 | 66 |
| 527 | 20241213 | 103600 | 779270200 | 38900 | 38950 | 38950 | 38900 | 42 |
| 528 | 20241213 | 103500 | 777634450 | 38950 | 38850 | 38950 | 38850 | 64 |
| 529 | 20241213 | 103400 | 775141750 | 38850 | 39000 | 39000 | 38850 | 1522 |
| 530 | 20241213 | 103300 | 715785650 | 39050 | 39050 | 39050 | 39050 | 96 |
| 531 | 20241213 | 103200 | 712036850 | 39050 | 39050 | 39050 | 39050 | 1 |
| 532 | 20241213 | 103100 | 711997800 | 39050 | 39050 | 39050 | 39050 | 4 |
| 533 | 20241213 | 103000 | 711841600 | 39100 | 39050 | 39100 | 39050 | 42 |
| 534 | 20241213 | 102900 | 710201400 | 39050 | 39100 | 39100 | 39050 | 21 |
| 535 | 20241213 | 102800 | 709380400 | 39050 | 39050 | 39050 | 39050 | 0 |
| 536 | 20241213 | 102700 | 709380400 | 39050 | 39050 | 39050 | 39050 | 1 |
| 537 | 20241213 | 102600 | 709341350 | 39100 | 39150 | 39150 | 39100 | 15 |
| 538 | 20241213 | 102500 | 708754150 | 39200 | 39100 | 39200 | 39050 | 139 |
| 539 | 20241213 | 102400 | 703318850 | 39050 | 39050 | 39100 | 39050 | 15 |
| 540 | 20241213 | 102300 | 702733050 | 39050 | 39050 | 39050 | 39050 | 0 |
| 541 | 20241213 | 102200 | 702733050 | 39050 | 39050 | 39100 | 39000 | 5 |
| 542 | 20241213 | 102100 | 702537750 | 39100 | 39100 | 39100 | 39100 | 0 |
| 543 | 20241213 | 102000 | 702537750 | 39100 | 39050 | 39100 | 39050 | 69 |
| 544 | 20241213 | 101900 | 699843150 | 39050 | 39000 | 39050 | 39000 | 7 |
| 545 | 20241213 | 101800 | 699570100 | 39000 | 38900 | 39000 | 38900 | 315 |
| 546 | 20241213 | 101700 | 687308200 | 38900 | 38900 | 38900 | 38900 | 33 |
| 547 | 20241213 | 101600 | 686024500 | 38900 | 38950 | 39000 | 38900 | 34 |
| 548 | 20241213 | 101500 | 684698650 | 39000 | 39000 | 39050 | 38950 | 132 |
| 549 | 20241213 | 101400 | 679550700 | 39000 | 38900 | 39000 | 38900 | 444 |
| 550 | 20241213 | 101300 | 662255550 | 38850 | 38850 | 38850 | 38850 | 50 |
| 551 | 20241213 | 101200 | 660313050 | 38850 | 38800 | 38850 | 38750 | 75 |
| 552 | 20241213 | 101100 | 657400900 | 38800 | 38800 | 38800 | 38800 | 428 |
| 553 | 20241213 | 101000 | 640794500 | 38850 | 38800 | 38850 | 38800 | 16 |
| 554 | 20241213 | 100900 | 640173400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 555 | 20241213 | 100800 | 640173400 | 38800 | 38800 | 38800 | 38800 | 52 |
| 556 | 20241213 | 100700 | 638155800 | 38800 | 38800 | 38850 | 38750 | 93 |
| 557 | 20241213 | 100600 | 634547850 | 38800 | 38750 | 38800 | 38750 | 46 |
| 558 | 20241213 | 100500 | 632763100 | 38800 | 38800 | 38850 | 38800 | 364 |
| 559 | 20241213 | 100400 | 618636300 | 38800 | 38800 | 38800 | 38800 | 163 |
| 560 | 20241213 | 100300 | 612311900 | 38750 | 38700 | 38750 | 38700 | 65 |
| 561 | 20241213 | 100200 | 609793700 | 38750 | 38750 | 38750 | 38750 | 41 |
| 562 | 20241213 | 100100 | 608204950 | 38700 | 38700 | 38700 | 38700 | 193 |
| 563 | 20241213 | 100000 | 600735850 | 38700 | 38650 | 38700 | 38650 | 45 |
| 564 | 20241213 | 095900 | 598995250 | 38650 | 38700 | 38700 | 38650 | 7 |
| 565 | 20241213 | 095800 | 598724400 | 38700 | 38700 | 38700 | 38700 | 42 |
| 566 | 20241213 | 095700 | 597099000 | 38650 | 38700 | 38700 | 38650 | 79 |
| 567 | 20241213 | 095600 | 594041800 | 38750 | 38800 | 38850 | 38750 | 80 |
| 568 | 20241213 | 095500 | 590940650 | 38850 | 38850 | 38850 | 38850 | 0 |
| 569 | 20241213 | 095400 | 590940650 | 38850 | 38950 | 38950 | 38850 | 185 |
| 570 | 20241213 | 095300 | 583744500 | 39000 | 38950 | 39000 | 38950 | 2 |
| 571 | 20241213 | 095200 | 583666550 | 39000 | 38950 | 39000 | 38950 | 21 |
| 572 | 20241213 | 095100 | 582848550 | 38950 | 38950 | 39000 | 38950 | 15 |
| 573 | 20241213 | 095000 | 582264250 | 39000 | 38900 | 39000 | 38900 | 42 |
| 574 | 20241213 | 094900 | 580629300 | 38900 | 38700 | 38900 | 38700 | 157 |
| 575 | 20241213 | 094800 | 574544300 | 38700 | 38900 | 39100 | 38700 | 654 |
| 576 | 20241213 | 094700 | 549107300 | 38900 | 38700 | 38900 | 38700 | 239 |
| 577 | 20241213 | 094600 | 539837600 | 38700 | 38700 | 38700 | 38700 | 1 |
| 578 | 20241213 | 094500 | 539798900 | 38700 | 38600 | 38700 | 38600 | 68 |
| 579 | 20241213 | 094400 | 537169650 | 38600 | 38600 | 38600 | 38600 | 122 |
| 580 | 20241213 | 094300 | 532460450 | 38600 | 38650 | 38650 | 38600 | 153 |
| 581 | 20241213 | 094200 | 526554300 | 38650 | 38650 | 38650 | 38650 | 269 |
| 582 | 20241213 | 094100 | 516157450 | 38650 | 38700 | 38700 | 38650 | 18 |
| 583 | 20241213 | 094000 | 515460950 | 38750 | 38800 | 38800 | 38750 | 51 |
| 584 | 20241213 | 093900 | 513484650 | 38800 | 38800 | 38800 | 38800 | 0 |
| 585 | 20241213 | 093800 | 513484650 | 38800 | 38800 | 38800 | 38800 | 4 |
| 586 | 20241213 | 093700 | 513329450 | 38800 | 38700 | 38850 | 38700 | 94 |
| 587 | 20241213 | 093600 | 509682000 | 38650 | 38700 | 38750 | 38650 | 46 |
| 588 | 20241213 | 093500 | 507899750 | 38700 | 38650 | 38700 | 38650 | 624 |
| 589 | 20241213 | 093400 | 483781700 | 38750 | 38750 | 38750 | 38750 | 31 |
| 590 | 20241213 | 093300 | 482580450 | 38850 | 38650 | 38850 | 38550 | 414 |
| 591 | 20241213 | 093200 | 466589250 | 38650 | 38700 | 38700 | 38650 | 65 |
| 592 | 20241213 | 093100 | 464074600 | 38650 | 38700 | 38700 | 38650 | 8 |
| 593 | 20241213 | 093000 | 463765350 | 38700 | 38650 | 38700 | 38600 | 69 |
| 594 | 20241213 | 092900 | 461097000 | 38700 | 38700 | 38700 | 38650 | 37 |
| 595 | 20241213 | 092800 | 459665200 | 38750 | 38800 | 38800 | 38750 | 227 |
| 596 | 20241213 | 092700 | 450858850 | 38800 | 38850 | 38850 | 38800 | 90 |
| 597 | 20241213 | 092600 | 447362400 | 38850 | 38750 | 38850 | 38750 | 178 |
| 598 | 20241213 | 092500 | 440453600 | 38700 | 38600 | 38800 | 38600 | 306 |
| 599 | 20241213 | 092400 | 428614050 | 38500 | 38500 | 38500 | 38500 | 11 |
| 600 | 20241213 | 092300 | 428190550 | 38500 | 38400 | 38600 | 38400 | 423 |
| 601 | 20241213 | 092200 | 411917900 | 38400 | 38400 | 38400 | 38250 | 333 |
| 602 | 20241213 | 092100 | 399167550 | 38350 | 38300 | 38350 | 38200 | 736 |
| 603 | 20241213 | 092000 | 371014450 | 38250 | 38500 | 38500 | 38200 | 2315 |
| 604 | 20241213 | 091900 | 282195550 | 38550 | 38550 | 38550 | 38500 | 445 |
| 605 | 20241213 | 091800 | 265060150 | 38550 | 38800 | 38800 | 38550 | 266 |
| 606 | 20241213 | 091700 | 254793650 | 38800 | 38650 | 38800 | 38650 | 73 |
| 607 | 20241213 | 091600 | 251966150 | 38600 | 38600 | 38600 | 38550 | 264 |
| 608 | 20241213 | 091500 | 241779450 | 38550 | 38650 | 38700 | 38500 | 810 |
| 609 | 20241213 | 091400 | 210537700 | 38650 | 38700 | 38700 | 38650 | 154 |
| 610 | 20241213 | 091300 | 204585350 | 38750 | 38600 | 38750 | 38550 | 338 |
| 611 | 20241213 | 091200 | 191544600 | 38600 | 38750 | 38750 | 38600 | 163 |
| 612 | 20241213 | 091100 | 185238000 | 38800 | 38650 | 38800 | 38650 | 13 |
| 613 | 20241213 | 091000 | 184734300 | 38600 | 38450 | 38600 | 38450 | 121 |
| 614 | 20241213 | 090900 | 180072150 | 38550 | 38750 | 38750 | 38450 | 967 |
| 615 | 20241213 | 090800 | 142713200 | 38850 | 38800 | 38850 | 38750 | 431 |
| 616 | 20241213 | 090700 | 126000750 | 38850 | 38800 | 38850 | 38750 | 220 |
| 617 | 20241213 | 090600 | 117468500 | 38850 | 38850 | 38850 | 38750 | 297 |
| 618 | 20241213 | 090500 | 105948600 | 38850 | 39150 | 39150 | 38850 | 203 |
| 619 | 20241213 | 090400 | 98047950 | 39100 | 39250 | 39300 | 39100 | 495 |
| 620 | 20241213 | 090300 | 78650400 | 39250 | 38950 | 39500 | 38900 | 132 |
| 621 | 20241213 | 090200 | 73496750 | 38850 | 38800 | 39000 | 38750 | 369 |
| 622 | 20241213 | 090100 | 59178200 | 38750 | 38750 | 39200 | 38650 | 1278 |
| 623 | 20241213 | 090000 | 9545850 | 38750 | 39200 | 39200 | 38750 | 224 |