32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 185900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 3 | 20241213 | 185800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20241213 | 185700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20241213 | 185600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20241213 | 185500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20241213 | 185400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20241213 | 185300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20241213 | 185200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20241213 | 185100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20241213 | 185000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20241213 | 184900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20241213 | 184800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20241213 | 184700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20241213 | 184600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20241213 | 184500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20241213 | 184400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20241213 | 184300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20241213 | 184200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20241213 | 184100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20241213 | 184000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20241213 | 183900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20241213 | 183800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20241213 | 183700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20241213 | 183600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20241213 | 183500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20241213 | 183400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20241213 | 183300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20241213 | 183200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20241213 | 183100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20241213 | 183000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20241213 | 182900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 33 | 20241213 | 182800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20241213 | 182700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20241213 | 182600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20241213 | 182500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20241213 | 182400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20241213 | 182300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20241213 | 182200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20241213 | 182100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20241213 | 182000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20241213 | 181900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20241213 | 181800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20241213 | 181700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20241213 | 181600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20241213 | 181500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20241213 | 181400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20241213 | 181300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20241213 | 181200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20241213 | 181100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20241213 | 181000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20241213 | 180900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20241213 | 180800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20241213 | 180700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20241213 | 180600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20241213 | 180500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20241213 | 180400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20241213 | 180300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20241213 | 180200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20241213 | 180100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20241213 | 180000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20241213 | 175900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 63 | 20241213 | 175800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20241213 | 175700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20241213 | 175600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20241213 | 175500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20241213 | 175400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20241213 | 175300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20241213 | 175200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20241213 | 175100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20241213 | 175000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20241213 | 174900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20241213 | 174800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20241213 | 174700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20241213 | 174600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20241213 | 174500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20241213 | 174400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20241213 | 174300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20241213 | 174200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20241213 | 174100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20241213 | 174000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20241213 | 173900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20241213 | 173800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20241213 | 173700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20241213 | 173600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20241213 | 173500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20241213 | 173400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20241213 | 173300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20241213 | 173200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20241213 | 173100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20241213 | 173000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20241213 | 172900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 93 | 20241213 | 172800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20241213 | 172700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20241213 | 172600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20241213 | 172500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20241213 | 172400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20241213 | 172300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20241213 | 172200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20241213 | 172100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20241213 | 172000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20241213 | 171900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20241213 | 171800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20241213 | 171700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20241213 | 171600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20241213 | 171500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20241213 | 171400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20241213 | 171300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20241213 | 171200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20241213 | 171100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20241213 | 171000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20241213 | 170900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20241213 | 170800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20241213 | 170700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20241213 | 170600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20241213 | 170500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20241213 | 170400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20241213 | 170300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20241213 | 170200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20241213 | 170100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20241213 | 170000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20241213 | 165900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 123 | 20241213 | 165800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20241213 | 165700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20241213 | 165600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20241213 | 165500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20241213 | 165400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20241213 | 165300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20241213 | 165200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20241213 | 165100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20241213 | 165000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20241213 | 164900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20241213 | 164800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20241213 | 164700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20241213 | 164600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20241213 | 164500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20241213 | 164400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20241213 | 164300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20241213 | 164200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20241213 | 164100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20241213 | 164000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20241213 | 163900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20241213 | 163800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20241213 | 163700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20241213 | 163600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20241213 | 163500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20241213 | 163400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20241213 | 163300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20241213 | 163200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20241213 | 163100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20241213 | 163000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20241213 | 162900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 153 | 20241213 | 162800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20241213 | 162700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20241213 | 162600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20241213 | 162500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20241213 | 162400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20241213 | 162300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20241213 | 162200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20241213 | 162100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20241213 | 162000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20241213 | 161900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20241213 | 161800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20241213 | 161700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20241213 | 161600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20241213 | 161500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20241213 | 161400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20241213 | 161300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20241213 | 161200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20241213 | 161100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20241213 | 161000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20241213 | 160900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20241213 | 160800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20241213 | 160700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20241213 | 160600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20241213 | 160500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20241213 | 160400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20241213 | 160300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20241213 | 160200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20241213 | 160100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20241213 | 160000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20241213 | 155900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 183 | 20241213 | 155800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20241213 | 155700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20241213 | 155600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20241213 | 155500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20241213 | 155400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20241213 | 155300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20241213 | 155200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20241213 | 155100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20241213 | 155000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20241213 | 154900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20241213 | 154800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20241213 | 154700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20241213 | 154600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20241213 | 154500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20241213 | 154400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20241213 | 154300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20241213 | 154200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20241213 | 154100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20241213 | 154000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20241213 | 153900 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20241213 | 153800 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20241213 | 153700 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20241213 | 153600 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20241213 | 153500 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20241213 | 153400 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20241213 | 153300 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20241213 | 153200 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20241213 | 153100 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20241213 | 153000 | 5600265750 | 24950 | 24950 | 24950 | 24950 | 3484 |
| 212 | 20241213 | 152900 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 213 | 20241213 | 152800 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20241213 | 152700 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20241213 | 152600 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20241213 | 152500 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20241213 | 152400 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20241213 | 152300 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20241213 | 152200 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20241213 | 152100 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20241213 | 152000 | 5513339950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20241213 | 151900 | 5513339950 | 24950 | 24900 | 24950 | 24900 | 835 |
| 223 | 20241213 | 151800 | 5492545250 | 24950 | 24950 | 24950 | 24950 | 1216 |
| 224 | 20241213 | 151700 | 5462206050 | 24950 | 24900 | 24950 | 24900 | 161 |
| 225 | 20241213 | 151600 | 5458189600 | 24900 | 24950 | 24950 | 24900 | 130 |
| 226 | 20241213 | 151500 | 5454946200 | 24900 | 24900 | 24900 | 24900 | 847 |
| 227 | 20241213 | 151400 | 5433855900 | 24850 | 24900 | 24900 | 24850 | 1581 |
| 228 | 20241213 | 151300 | 5394517450 | 24850 | 24900 | 24900 | 24850 | 723 |
| 229 | 20241213 | 151200 | 5376548100 | 24900 | 24800 | 24900 | 24800 | 737 |
| 230 | 20241213 | 151100 | 5358230050 | 24850 | 24850 | 24900 | 24800 | 1106 |
| 231 | 20241213 | 151000 | 5330743450 | 24900 | 24900 | 24900 | 24850 | 96 |
| 232 | 20241213 | 150900 | 5328353300 | 24850 | 24950 | 24950 | 24850 | 193 |
| 233 | 20241213 | 150800 | 5323546850 | 24950 | 24950 | 24950 | 24800 | 4642 |
| 234 | 20241213 | 150700 | 5208250400 | 24900 | 24900 | 24950 | 24900 | 1234 |
| 235 | 20241213 | 150600 | 5177518500 | 24850 | 24900 | 24900 | 24850 | 71 |
| 236 | 20241213 | 150500 | 5175751000 | 24900 | 24900 | 24950 | 24900 | 431 |
| 237 | 20241213 | 150400 | 5165018600 | 24900 | 24900 | 24950 | 24900 | 115 |
| 238 | 20241213 | 150300 | 5162154650 | 24900 | 24900 | 24900 | 24850 | 453 |
| 239 | 20241213 | 150200 | 5150875000 | 24900 | 24900 | 24950 | 24850 | 597 |
| 240 | 20241213 | 150100 | 5136009450 | 24900 | 24900 | 24900 | 24850 | 613 |
| 241 | 20241213 | 150000 | 5120768850 | 24900 | 24800 | 24900 | 24800 | 1612 |
| 242 | 20241213 | 145900 | 5080765100 | 24850 | 24850 | 24850 | 24800 | 1371 |
| 243 | 20241213 | 145800 | 5046732150 | 24800 | 24850 | 24850 | 24800 | 159 |
| 244 | 20241213 | 145700 | 5042781100 | 24900 | 24850 | 24900 | 24800 | 2172 |
| 245 | 20241213 | 145600 | 4988832200 | 24850 | 24900 | 24900 | 24850 | 1459 |
| 246 | 20241213 | 145500 | 4952572450 | 24850 | 24900 | 24900 | 24850 | 744 |
| 247 | 20241213 | 145400 | 4934079800 | 24900 | 24850 | 24900 | 24800 | 1869 |
| 248 | 20241213 | 145300 | 4887666600 | 24850 | 24850 | 24850 | 24800 | 1038 |
| 249 | 20241213 | 145200 | 4861903150 | 24850 | 24900 | 24900 | 24800 | 1213 |
| 250 | 20241213 | 145100 | 4831791250 | 24900 | 24800 | 24900 | 24800 | 956 |
| 251 | 20241213 | 145000 | 4808078000 | 24800 | 24800 | 24900 | 24800 | 1136 |
| 252 | 20241213 | 144900 | 4779900750 | 24800 | 24800 | 24900 | 24800 | 1796 |
| 253 | 20241213 | 144800 | 4735337400 | 24900 | 24950 | 24950 | 24800 | 1182 |
| 254 | 20241213 | 144700 | 4705996000 | 24900 | 24900 | 24950 | 24800 | 1134 |
| 255 | 20241213 | 144600 | 4677863350 | 24950 | 24900 | 24950 | 24800 | 1820 |
| 256 | 20241213 | 144500 | 4632663600 | 24900 | 24900 | 24950 | 24850 | 1130 |
| 257 | 20241213 | 144400 | 4604580250 | 24900 | 24850 | 24900 | 24800 | 1753 |
| 258 | 20241213 | 144300 | 4561016500 | 24850 | 24850 | 24850 | 24800 | 824 |
| 259 | 20241213 | 144200 | 4540575950 | 24800 | 24800 | 24850 | 24800 | 1681 |
| 260 | 20241213 | 144100 | 4498872750 | 24850 | 24850 | 24850 | 24800 | 813 |
| 261 | 20241213 | 144000 | 4478672550 | 24850 | 24850 | 24950 | 24850 | 1598 |
| 262 | 20241213 | 143900 | 4438955200 | 24850 | 24850 | 24850 | 24800 | 1360 |
| 263 | 20241213 | 143800 | 4405191050 | 24800 | 24950 | 24950 | 24800 | 1218 |
| 264 | 20241213 | 143700 | 4374957750 | 24950 | 24900 | 24950 | 24800 | 2060 |
| 265 | 20241213 | 143600 | 4323763550 | 24900 | 24900 | 24900 | 24850 | 1131 |
| 266 | 20241213 | 143500 | 4295636400 | 24900 | 24850 | 24900 | 24850 | 697 |
| 267 | 20241213 | 143400 | 4278311950 | 24900 | 24900 | 24900 | 24850 | 1083 |
| 268 | 20241213 | 143300 | 4251379550 | 24900 | 24950 | 24950 | 24850 | 1759 |
| 269 | 20241213 | 143200 | 4207578350 | 24950 | 24950 | 25000 | 24950 | 44 |
| 270 | 20241213 | 143100 | 4206480500 | 24900 | 25050 | 25050 | 24900 | 1397 |
| 271 | 20241213 | 143000 | 4171673500 | 25050 | 24850 | 25050 | 24850 | 889 |
| 272 | 20241213 | 142900 | 4149530250 | 24900 | 24950 | 24950 | 24900 | 597 |
| 273 | 20241213 | 142800 | 4134663100 | 24950 | 24950 | 24950 | 24900 | 1514 |
| 274 | 20241213 | 142700 | 4096959700 | 24950 | 24950 | 25050 | 24900 | 1271 |
| 275 | 20241213 | 142600 | 4065296050 | 24900 | 25050 | 25050 | 24900 | 198 |
| 276 | 20241213 | 142500 | 4060355100 | 25050 | 25000 | 25050 | 24900 | 804 |
| 277 | 20241213 | 142400 | 4040328450 | 25000 | 24900 | 25000 | 24900 | 1644 |
| 278 | 20241213 | 142300 | 3999340150 | 24950 | 25000 | 25000 | 24900 | 691 |
| 279 | 20241213 | 142200 | 3982097850 | 24900 | 24900 | 24950 | 24900 | 1306 |
| 280 | 20241213 | 142100 | 3949576500 | 24950 | 25050 | 25050 | 24950 | 92 |
| 281 | 20241213 | 142000 | 3947278450 | 24900 | 24900 | 25050 | 24900 | 1776 |
| 282 | 20241213 | 141900 | 3903049400 | 24900 | 25050 | 25050 | 24900 | 204 |
| 283 | 20241213 | 141800 | 3897958650 | 25000 | 24950 | 25000 | 24900 | 1156 |
| 284 | 20241213 | 141700 | 3869168850 | 24900 | 24950 | 24950 | 24900 | 1996 |
| 285 | 20241213 | 141600 | 3819405950 | 24950 | 25050 | 25050 | 24950 | 72 |
| 286 | 20241213 | 141500 | 3817605850 | 25050 | 25000 | 25050 | 24900 | 949 |
| 287 | 20241213 | 141400 | 3793920950 | 24950 | 25000 | 25000 | 24950 | 772 |
| 288 | 20241213 | 141300 | 3774654550 | 25000 | 25000 | 25100 | 24950 | 1163 |
| 289 | 20241213 | 141200 | 3745580450 | 25100 | 25000 | 25100 | 25000 | 703 |
| 290 | 20241213 | 141100 | 3728005350 | 25050 | 25000 | 25050 | 24900 | 1219 |
| 291 | 20241213 | 141000 | 3697585150 | 25000 | 24950 | 25000 | 24950 | 753 |
| 292 | 20241213 | 140900 | 3678760350 | 24950 | 25000 | 25050 | 24950 | 1383 |
| 293 | 20241213 | 140800 | 3644246450 | 25000 | 25050 | 25050 | 25000 | 205 |
| 294 | 20241213 | 140700 | 3639121250 | 25050 | 25000 | 25050 | 24950 | 921 |
| 295 | 20241213 | 140600 | 3616139700 | 25000 | 24950 | 25000 | 24950 | 1153 |
| 296 | 20241213 | 140500 | 3587350600 | 25000 | 25050 | 25050 | 25000 | 753 |
| 297 | 20241213 | 140400 | 3568523700 | 25000 | 25100 | 25100 | 25000 | 662 |
| 298 | 20241213 | 140300 | 3551939950 | 25100 | 25050 | 25100 | 25050 | 1324 |
| 299 | 20241213 | 140200 | 3518707850 | 25100 | 25150 | 25150 | 25100 | 510 |
| 300 | 20241213 | 140100 | 3505905350 | 25200 | 25100 | 25250 | 25100 | 801 |
| 301 | 20241213 | 140000 | 3485791900 | 25150 | 25250 | 25300 | 25150 | 1122 |
| 302 | 20241213 | 135900 | 3457533400 | 25100 | 25150 | 25250 | 25100 | 892 |
| 303 | 20241213 | 135800 | 3435124350 | 25100 | 25200 | 25200 | 25050 | 1334 |
| 304 | 20241213 | 135700 | 3401685700 | 25100 | 25200 | 25200 | 25100 | 718 |
| 305 | 20241213 | 135600 | 3383662650 | 25000 | 25050 | 25100 | 25000 | 1970 |
| 306 | 20241213 | 135500 | 3334311500 | 25100 | 25150 | 25150 | 25100 | 556 |
| 307 | 20241213 | 135400 | 3320346650 | 25150 | 25250 | 25250 | 25150 | 48 |
| 308 | 20241213 | 135300 | 3319137000 | 25250 | 25150 | 25250 | 25150 | 763 |
| 309 | 20241213 | 135200 | 3299939200 | 25200 | 25250 | 25300 | 25150 | 691 |
| 310 | 20241213 | 135100 | 3282523150 | 25250 | 25350 | 25400 | 25250 | 1608 |
| 311 | 20241213 | 135000 | 3241873900 | 25400 | 25250 | 25400 | 25250 | 2264 |
| 312 | 20241213 | 134900 | 3184670750 | 25200 | 25250 | 25250 | 25150 | 638 |
| 313 | 20241213 | 134800 | 3168624800 | 25100 | 25100 | 25300 | 25100 | 2403 |
| 314 | 20241213 | 134700 | 3108089350 | 25200 | 25050 | 25250 | 25000 | 5097 |
| 315 | 20241213 | 134600 | 2979616150 | 25050 | 24950 | 25050 | 24900 | 985 |
| 316 | 20241213 | 134500 | 2955024150 | 24900 | 24950 | 25000 | 24900 | 954 |
| 317 | 20241213 | 134400 | 2931257850 | 24900 | 24950 | 25000 | 24900 | 1099 |
| 318 | 20241213 | 134300 | 2903867800 | 24950 | 24900 | 24950 | 24900 | 688 |
| 319 | 20241213 | 134200 | 2886735900 | 24950 | 24950 | 24950 | 24900 | 740 |
| 320 | 20241213 | 134100 | 2868308950 | 24900 | 24850 | 24950 | 24850 | 693 |
| 321 | 20241213 | 134000 | 2851055000 | 24850 | 24900 | 24900 | 24850 | 1860 |
| 322 | 20241213 | 133900 | 2804807750 | 24850 | 24900 | 24900 | 24850 | 891 |
| 323 | 20241213 | 133800 | 2782665600 | 24900 | 24950 | 24950 | 24900 | 127 |
| 324 | 20241213 | 133700 | 2779503150 | 24900 | 24850 | 24950 | 24850 | 1501 |
| 325 | 20241213 | 133600 | 2742150600 | 24950 | 24900 | 24950 | 24850 | 1115 |
| 326 | 20241213 | 133500 | 2714416250 | 24850 | 24850 | 24900 | 24800 | 664 |
| 327 | 20241213 | 133400 | 2697946750 | 24800 | 24900 | 24900 | 24800 | 644 |
| 328 | 20241213 | 133300 | 2681974150 | 24900 | 24900 | 24900 | 24800 | 1345 |
| 329 | 20241213 | 133200 | 2648586800 | 24900 | 24850 | 24900 | 24850 | 821 |
| 330 | 20241213 | 133100 | 2628179550 | 24850 | 24900 | 24900 | 24800 | 823 |
| 331 | 20241213 | 133000 | 2607760700 | 24800 | 24800 | 24800 | 24800 | 1401 |
| 332 | 20241213 | 132900 | 2573015900 | 24800 | 24850 | 24850 | 24800 | 1072 |
| 333 | 20241213 | 132800 | 2546407550 | 24850 | 24800 | 24850 | 24800 | 169 |
| 334 | 20241213 | 132700 | 2542207950 | 24800 | 24900 | 24900 | 24750 | 694 |
| 335 | 20241213 | 132600 | 2524996550 | 24800 | 24850 | 24850 | 24800 | 1361 |
| 336 | 20241213 | 132500 | 2491214100 | 24850 | 24800 | 24850 | 24800 | 688 |
| 337 | 20241213 | 132400 | 2474151650 | 24850 | 24800 | 24900 | 24750 | 688 |
| 338 | 20241213 | 132300 | 2457089050 | 24900 | 24900 | 24900 | 24800 | 660 |
| 339 | 20241213 | 132200 | 2440719200 | 24850 | 24900 | 24900 | 24800 | 1471 |
| 340 | 20241213 | 132100 | 2404196950 | 24900 | 24850 | 24900 | 24800 | 864 |
| 341 | 20241213 | 132000 | 2382720050 | 24850 | 24800 | 24900 | 24800 | 1119 |
| 342 | 20241213 | 131900 | 2354946850 | 24800 | 24950 | 24950 | 24800 | 1332 |
| 343 | 20241213 | 131800 | 2321909250 | 24900 | 24900 | 24950 | 24800 | 704 |
| 344 | 20241213 | 131700 | 2304447900 | 24800 | 24800 | 24850 | 24800 | 893 |
| 345 | 20241213 | 131600 | 2282295100 | 24850 | 24850 | 24850 | 24800 | 815 |
| 346 | 20241213 | 131500 | 2262078750 | 24800 | 24850 | 24850 | 24800 | 1287 |
| 347 | 20241213 | 131400 | 2230138600 | 24850 | 24850 | 24850 | 24850 | 681 |
| 348 | 20241213 | 131300 | 2213215750 | 24850 | 24900 | 24900 | 24800 | 587 |
| 349 | 20241213 | 131200 | 2198629000 | 24800 | 24850 | 24850 | 24800 | 1440 |
| 350 | 20241213 | 131100 | 2162913700 | 24900 | 24850 | 24900 | 24850 | 641 |
| 351 | 20241213 | 131000 | 2146984600 | 24850 | 24900 | 24950 | 24800 | 766 |
| 352 | 20241213 | 130900 | 2127983650 | 24900 | 24900 | 24900 | 24750 | 742 |
| 353 | 20241213 | 130800 | 2109579500 | 24800 | 24850 | 24850 | 24800 | 1383 |
| 354 | 20241213 | 130700 | 2075280800 | 24850 | 24900 | 24900 | 24850 | 743 |
| 355 | 20241213 | 130600 | 2056815350 | 24900 | 24900 | 24900 | 24850 | 792 |
| 356 | 20241213 | 130500 | 2037094800 | 24900 | 24900 | 24900 | 24850 | 694 |
| 357 | 20241213 | 130400 | 2019846950 | 24800 | 24850 | 24850 | 24800 | 1336 |
| 358 | 20241213 | 130300 | 1986696050 | 24850 | 24850 | 24900 | 24800 | 749 |
| 359 | 20241213 | 130200 | 1968114400 | 24800 | 24800 | 24800 | 24800 | 846 |
| 360 | 20241213 | 130100 | 1947133600 | 24800 | 24800 | 24900 | 24800 | 1345 |
| 361 | 20241213 | 130000 | 1913777000 | 24900 | 24900 | 24900 | 24800 | 4027 |
| 362 | 20241213 | 125900 | 1813676950 | 24850 | 24900 | 24900 | 24850 | 35 |
| 363 | 20241213 | 125800 | 1812805700 | 24850 | 24800 | 24850 | 24750 | 746 |
| 364 | 20241213 | 125700 | 1794336900 | 24800 | 24850 | 24900 | 24750 | 2302 |
| 365 | 20241213 | 125600 | 1737249350 | 24850 | 24850 | 24850 | 24800 | 211 |
| 366 | 20241213 | 125500 | 1732006050 | 24850 | 24950 | 24950 | 24850 | 786 |
| 367 | 20241213 | 125400 | 1712468350 | 24850 | 24850 | 24950 | 24850 | 1229 |
| 368 | 20241213 | 125300 | 1681927100 | 25000 | 24950 | 25000 | 24800 | 636 |
| 369 | 20241213 | 125200 | 1666119650 | 24850 | 25000 | 25000 | 24850 | 930 |
| 370 | 20241213 | 125100 | 1642972250 | 24850 | 24900 | 24900 | 24850 | 1200 |
| 371 | 20241213 | 125000 | 1613126650 | 24900 | 24900 | 24900 | 24900 | 988 |
| 372 | 20241213 | 124900 | 1588525450 | 24900 | 24900 | 25000 | 24900 | 719 |
| 373 | 20241213 | 124800 | 1570621750 | 24900 | 24900 | 24900 | 24900 | 628 |
| 374 | 20241213 | 124700 | 1554984550 | 24900 | 24950 | 24950 | 24900 | 1229 |
| 375 | 20241213 | 124600 | 1524354700 | 24900 | 24950 | 24950 | 24900 | 1676 |
| 376 | 20241213 | 124500 | 1482605200 | 24950 | 25000 | 25050 | 24900 | 50 |
| 377 | 20241213 | 124400 | 1481357700 | 24900 | 25000 | 25100 | 24900 | 724 |
| 378 | 20241213 | 124300 | 1463292250 | 24900 | 24950 | 25050 | 24900 | 1834 |
| 379 | 20241213 | 124200 | 1417599700 | 24950 | 24950 | 24950 | 24900 | 941 |
| 380 | 20241213 | 124100 | 1394154500 | 24900 | 24950 | 24950 | 24900 | 733 |
| 381 | 20241213 | 124000 | 1375902650 | 24950 | 25000 | 25000 | 24950 | 450 |
| 382 | 20241213 | 123900 | 1364672150 | 25000 | 25000 | 25000 | 24900 | 1024 |
| 383 | 20241213 | 123800 | 1339160150 | 25000 | 25000 | 25000 | 24900 | 763 |
| 384 | 20241213 | 123700 | 1320119150 | 24950 | 25050 | 25050 | 24950 | 657 |
| 385 | 20241213 | 123600 | 1303726800 | 24950 | 24950 | 25050 | 24950 | 1297 |
| 386 | 20241213 | 123500 | 1271365950 | 25000 | 25000 | 25000 | 24900 | 665 |
| 387 | 20241213 | 123400 | 1254773600 | 25000 | 25000 | 25000 | 24950 | 1336 |
| 388 | 20241213 | 123300 | 1221433350 | 25000 | 24950 | 25100 | 24950 | 67 |
| 389 | 20241213 | 123200 | 1219758300 | 24950 | 25000 | 25000 | 24950 | 1442 |
| 390 | 20241213 | 123100 | 1183745200 | 25000 | 25050 | 25050 | 25000 | 943 |
| 391 | 20241213 | 123000 | 1160164600 | 25050 | 25050 | 25200 | 25050 | 1071 |
| 392 | 20241213 | 122900 | 1133335900 | 25000 | 25100 | 25100 | 25000 | 743 |
| 393 | 20241213 | 122800 | 1114717700 | 25100 | 25150 | 25150 | 25100 | 571 |
| 394 | 20241213 | 122700 | 1100383550 | 25150 | 25150 | 25250 | 25100 | 812 |
| 395 | 20241213 | 122600 | 1079993150 | 25150 | 25250 | 25250 | 25150 | 594 |
| 396 | 20241213 | 122500 | 1065053150 | 25250 | 25150 | 25300 | 25150 | 1643 |
| 397 | 20241213 | 122400 | 1023722850 | 25150 | 25150 | 25250 | 25150 | 726 |
| 398 | 20241213 | 122300 | 1005460450 | 25250 | 25150 | 25250 | 25150 | 667 |
| 399 | 20241213 | 122200 | 988683500 | 25250 | 25300 | 25300 | 25150 | 697 |
| 400 | 20241213 | 122100 | 971153700 | 25300 | 25200 | 25300 | 25200 | 1539 |
| 401 | 20241213 | 122000 | 932359300 | 25200 | 25300 | 25300 | 25150 | 651 |
| 402 | 20241213 | 121900 | 915985650 | 25100 | 25250 | 25300 | 25100 | 732 |
| 403 | 20241213 | 121800 | 897575550 | 25250 | 25250 | 25250 | 25150 | 1422 |
| 404 | 20241213 | 121700 | 861807050 | 25250 | 25300 | 25300 | 25150 | 713 |
| 405 | 20241213 | 121600 | 843874050 | 25200 | 25250 | 25300 | 25150 | 751 |
| 406 | 20241213 | 121500 | 824948700 | 25150 | 25200 | 25200 | 25150 | 1021 |
| 407 | 20241213 | 121400 | 799256250 | 25200 | 25150 | 25300 | 25150 | 1095 |
| 408 | 20241213 | 121300 | 771698850 | 25150 | 25250 | 25250 | 25150 | 1388 |
| 409 | 20241213 | 121200 | 736721400 | 25250 | 25250 | 25250 | 25250 | 12 |
| 410 | 20241213 | 121100 | 736418400 | 25250 | 25250 | 25300 | 25250 | 2231 |
| 411 | 20241213 | 121000 | 680085600 | 25250 | 25300 | 25300 | 25250 | 63 |
| 412 | 20241213 | 120900 | 678494250 | 25250 | 25250 | 25250 | 25250 | 616 |
| 413 | 20241213 | 120800 | 662940250 | 25300 | 25250 | 25300 | 25250 | 661 |
| 414 | 20241213 | 120700 | 646249700 | 25250 | 25250 | 25250 | 25250 | 1358 |
| 415 | 20241213 | 120600 | 611960200 | 25250 | 25300 | 25300 | 25250 | 607 |
| 416 | 20241213 | 120500 | 596603350 | 25400 | 25300 | 25400 | 25300 | 833 |
| 417 | 20241213 | 120400 | 575525450 | 25250 | 25300 | 25450 | 25250 | 2147 |
| 418 | 20241213 | 120300 | 521203400 | 25300 | 25350 | 25350 | 25300 | 134 |
| 419 | 20241213 | 120200 | 517812950 | 25300 | 25300 | 25300 | 25300 | 1151 |
| 420 | 20241213 | 120100 | 488692650 | 25300 | 25300 | 25300 | 25300 | 747 |
| 421 | 20241213 | 120000 | 469793550 | 25300 | 25400 | 25400 | 25300 | 919 |
| 422 | 20241213 | 115900 | 446463650 | 25400 | 25400 | 25500 | 25400 | 53 |
| 423 | 20241213 | 115800 | 445117150 | 25400 | 25400 | 25500 | 25400 | 54 |
| 424 | 20241213 | 115700 | 443744650 | 25450 | 25400 | 25450 | 25400 | 32 |
| 425 | 20241213 | 115600 | 442931750 | 25400 | 25450 | 25450 | 25400 | 334 |
| 426 | 20241213 | 115500 | 434433150 | 25350 | 25350 | 25350 | 25350 | 1 |
| 427 | 20241213 | 115400 | 434407800 | 25350 | 25350 | 25350 | 25350 | 6 |
| 428 | 20241213 | 115300 | 434255700 | 25350 | 25400 | 25400 | 25350 | 101 |
| 429 | 20241213 | 115200 | 431690350 | 25350 | 25350 | 25350 | 25350 | 3 |
| 430 | 20241213 | 115100 | 431614300 | 25350 | 25350 | 25350 | 25350 | 1 |
| 431 | 20241213 | 115000 | 431588950 | 25400 | 25400 | 25400 | 25400 | 4 |
| 432 | 20241213 | 114900 | 431487350 | 25350 | 25400 | 25400 | 25350 | 15 |
| 433 | 20241213 | 114800 | 431106400 | 25450 | 25350 | 25450 | 25350 | 101 |
| 434 | 20241213 | 114700 | 428536050 | 25350 | 25400 | 25450 | 25350 | 307 |
| 435 | 20241213 | 114600 | 420732400 | 25350 | 25400 | 25400 | 25350 | 11 |
| 436 | 20241213 | 114500 | 420453150 | 25350 | 25350 | 25350 | 25350 | 35 |
| 437 | 20241213 | 114400 | 419565900 | 25350 | 25400 | 25400 | 25350 | 11 |
| 438 | 20241213 | 114300 | 419286550 | 25350 | 25250 | 25350 | 25250 | 1000 |
| 439 | 20241213 | 114200 | 393940250 | 25250 | 25300 | 25300 | 25250 | 10 |
| 440 | 20241213 | 114100 | 393687500 | 25250 | 25250 | 25300 | 25250 | 11 |
| 441 | 20241213 | 114000 | 393409700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 442 | 20241213 | 113900 | 393409700 | 25250 | 25300 | 25300 | 25250 | 10 |
| 443 | 20241213 | 113800 | 393157150 | 25250 | 25250 | 25250 | 25250 | 4 |
| 444 | 20241213 | 113700 | 393056150 | 25250 | 25300 | 25300 | 25250 | 214 |
| 445 | 20241213 | 113600 | 387642650 | 25300 | 25300 | 25300 | 25250 | 9 |
| 446 | 20241213 | 113500 | 387415050 | 25250 | 25200 | 25250 | 25200 | 118 |
| 447 | 20241213 | 113400 | 384435750 | 25200 | 25200 | 25200 | 25200 | 1 |
| 448 | 20241213 | 113300 | 384410550 | 25300 | 25200 | 25300 | 25200 | 15 |
| 449 | 20241213 | 113200 | 384031150 | 25250 | 25250 | 25250 | 25250 | 1 |
| 450 | 20241213 | 113100 | 384005900 | 25300 | 25250 | 25300 | 25200 | 127 |
| 451 | 20241213 | 113000 | 380799050 | 25300 | 25250 | 25300 | 25250 | 10 |
| 452 | 20241213 | 112900 | 380546500 | 25200 | 25250 | 25250 | 25200 | 4 |
| 453 | 20241213 | 112800 | 380445550 | 25300 | 25200 | 25300 | 25200 | 6 |
| 454 | 20241213 | 112700 | 380294250 | 25200 | 25200 | 25200 | 25200 | 47 |
| 455 | 20241213 | 112600 | 379109850 | 25250 | 25250 | 25300 | 25250 | 48 |
| 456 | 20241213 | 112500 | 377897600 | 25300 | 25300 | 25350 | 25300 | 103 |
| 457 | 20241213 | 112400 | 375291550 | 25250 | 25300 | 25300 | 25250 | 104 |
| 458 | 20241213 | 112300 | 372660550 | 25250 | 25250 | 25300 | 25250 | 199 |
| 459 | 20241213 | 112200 | 367627750 | 25250 | 25250 | 25250 | 25200 | 318 |
| 460 | 20241213 | 112100 | 359599000 | 25200 | 25200 | 25250 | 25200 | 11 |
| 461 | 20241213 | 112000 | 359321550 | 25250 | 25250 | 25250 | 25250 | 1 |
| 462 | 20241213 | 111900 | 359296300 | 25200 | 25200 | 25200 | 25200 | 24 |
| 463 | 20241213 | 111800 | 358691500 | 25200 | 25150 | 25200 | 25150 | 22 |
| 464 | 20241213 | 111700 | 358137150 | 25150 | 25250 | 25250 | 25150 | 4 |
| 465 | 20241213 | 111600 | 358036450 | 25150 | 25250 | 25250 | 25150 | 13 |
| 466 | 20241213 | 111500 | 357708750 | 25200 | 25200 | 25200 | 25200 | 5 |
| 467 | 20241213 | 111400 | 357582750 | 25150 | 25150 | 25250 | 25150 | 6 |
| 468 | 20241213 | 111300 | 357431750 | 25150 | 25150 | 25150 | 25150 | 1 |
| 469 | 20241213 | 111200 | 357406600 | 25200 | 25200 | 25200 | 25200 | 51 |
| 470 | 20241213 | 111100 | 356121400 | 25200 | 25200 | 25200 | 25150 | 27 |
| 471 | 20241213 | 111000 | 355441150 | 25150 | 25150 | 25150 | 25150 | 3 |
| 472 | 20241213 | 110900 | 355365700 | 25200 | 25200 | 25200 | 25200 | 50 |
| 473 | 20241213 | 110800 | 354105700 | 25200 | 25100 | 25200 | 25100 | 104 |
| 474 | 20241213 | 110700 | 351485150 | 25100 | 25100 | 25100 | 25100 | 4 |
| 475 | 20241213 | 110600 | 351384750 | 25200 | 25100 | 25200 | 25100 | 2 |
| 476 | 20241213 | 110500 | 351334450 | 25200 | 25200 | 25200 | 25200 | 5 |
| 477 | 20241213 | 110400 | 351208450 | 25100 | 25150 | 25200 | 25100 | 104 |
| 478 | 20241213 | 110300 | 348592750 | 25200 | 25100 | 25200 | 25100 | 5 |
| 479 | 20241213 | 110200 | 348467150 | 25100 | 25100 | 25100 | 25100 | 4 |
| 480 | 20241213 | 110100 | 348366750 | 25100 | 25150 | 25200 | 25100 | 3 |
| 481 | 20241213 | 110000 | 348291300 | 25150 | 25150 | 25150 | 25150 | 5 |
| 482 | 20241213 | 105900 | 348165550 | 25100 | 25100 | 25100 | 25100 | 5 |
| 483 | 20241213 | 105800 | 348040050 | 25150 | 25050 | 25150 | 25050 | 2 |
| 484 | 20241213 | 105700 | 347989850 | 25100 | 25150 | 25150 | 25100 | 108 |
| 485 | 20241213 | 105600 | 345278600 | 25100 | 25100 | 25100 | 25100 | 4 |
| 486 | 20241213 | 105500 | 345178200 | 25200 | 25150 | 25200 | 25150 | 7 |
| 487 | 20241213 | 105400 | 345002100 | 25100 | 25150 | 25150 | 25100 | 2 |
| 488 | 20241213 | 105300 | 344951850 | 25100 | 25200 | 25200 | 25100 | 2 |
| 489 | 20241213 | 105200 | 344901550 | 25100 | 25150 | 25150 | 25100 | 8 |
| 490 | 20241213 | 105100 | 344700500 | 25100 | 25050 | 25100 | 25050 | 683 |
| 491 | 20241213 | 105000 | 327574400 | 25000 | 24950 | 25000 | 24950 | 322 |
| 492 | 20241213 | 104900 | 319524800 | 24950 | 24950 | 24950 | 24950 | 5 |
| 493 | 20241213 | 104800 | 319400050 | 24950 | 24950 | 24950 | 24950 | 1 |
| 494 | 20241213 | 104700 | 319375100 | 25000 | 24950 | 25000 | 24950 | 4 |
| 495 | 20241213 | 104600 | 319275250 | 24950 | 25000 | 25000 | 24950 | 11 |
| 496 | 20241213 | 104500 | 319000300 | 24950 | 25000 | 25000 | 24950 | 872 |
| 497 | 20241213 | 104400 | 297200500 | 25000 | 24950 | 25000 | 24900 | 323 |
| 498 | 20241213 | 104300 | 289141650 | 24900 | 24900 | 24900 | 24900 | 3 |
| 499 | 20241213 | 104200 | 289066950 | 24900 | 24950 | 24950 | 24900 | 5 |
| 500 | 20241213 | 104100 | 288942400 | 24900 | 24900 | 24900 | 24900 | 1 |
| 501 | 20241213 | 104000 | 288917500 | 24900 | 24950 | 24950 | 24900 | 129 |
| 502 | 20241213 | 103900 | 285704500 | 24950 | 24950 | 25000 | 24900 | 771 |
| 503 | 20241213 | 103800 | 266468050 | 24900 | 24900 | 24950 | 24850 | 513 |
| 504 | 20241213 | 103700 | 253694500 | 24900 | 24900 | 24900 | 24900 | 333 |
| 505 | 20241213 | 103600 | 245402800 | 24900 | 24850 | 24950 | 24850 | 5 |
| 506 | 20241213 | 103500 | 245278300 | 24850 | 24850 | 24850 | 24850 | 4 |
| 507 | 20241213 | 103400 | 245178900 | 24900 | 24950 | 24950 | 24900 | 759 |
| 508 | 20241213 | 103300 | 226279500 | 24950 | 25000 | 25000 | 24950 | 744 |
| 509 | 20241213 | 103200 | 207716650 | 24950 | 25000 | 25000 | 24950 | 3 |
| 510 | 20241213 | 103100 | 207641750 | 25000 | 25000 | 25000 | 24950 | 135 |
| 511 | 20241213 | 103000 | 204266950 | 24950 | 24950 | 24950 | 24950 | 0 |
| 512 | 20241213 | 102900 | 204266950 | 24950 | 25000 | 25050 | 24950 | 7 |
| 513 | 20241213 | 102800 | 204091750 | 25050 | 25000 | 25050 | 25000 | 507 |
| 514 | 20241213 | 102700 | 191416650 | 25000 | 25000 | 25000 | 25000 | 0 |
| 515 | 20241213 | 102600 | 191416650 | 25000 | 25000 | 25000 | 25000 | 1 |
| 516 | 20241213 | 102500 | 191391650 | 25050 | 25000 | 25050 | 25000 | 5 |
| 517 | 20241213 | 102400 | 191266600 | 25000 | 25050 | 25050 | 25000 | 72 |
| 518 | 20241213 | 102300 | 189463450 | 25000 | 25000 | 25050 | 25000 | 32 |
| 519 | 20241213 | 102200 | 188663400 | 25050 | 25050 | 25050 | 25050 | 589 |
| 520 | 20241213 | 102100 | 173908950 | 25050 | 25050 | 25050 | 25050 | 5 |
| 521 | 20241213 | 102000 | 173783700 | 25100 | 25050 | 25100 | 25050 | 23 |
| 522 | 20241213 | 101900 | 173206900 | 25050 | 25100 | 25100 | 25050 | 207 |
| 523 | 20241213 | 101800 | 168011250 | 25100 | 25100 | 25100 | 25100 | 565 |
| 524 | 20241213 | 101700 | 153829750 | 25150 | 25150 | 25150 | 25100 | 25 |
| 525 | 20241213 | 101600 | 153201150 | 25150 | 25150 | 25150 | 25150 | 158 |
| 526 | 20241213 | 101500 | 149227450 | 25250 | 25250 | 25250 | 25250 | 1 |
| 527 | 20241213 | 101400 | 149202200 | 25200 | 25150 | 25200 | 25150 | 39 |
| 528 | 20241213 | 101300 | 148219650 | 25250 | 25150 | 25250 | 25150 | 6 |
| 529 | 20241213 | 101200 | 148068250 | 25200 | 25150 | 25200 | 25150 | 161 |
| 530 | 20241213 | 101100 | 144019050 | 25150 | 25150 | 25150 | 25150 | 4 |
| 531 | 20241213 | 101000 | 143918450 | 25200 | 25200 | 25200 | 25200 | 2 |
| 532 | 20241213 | 100900 | 143868050 | 25200 | 25250 | 25250 | 25200 | 2 |
| 533 | 20241213 | 100800 | 143817600 | 25200 | 25150 | 25200 | 25150 | 3 |
| 534 | 20241213 | 100700 | 143742050 | 25150 | 25200 | 25200 | 25150 | 323 |
| 535 | 20241213 | 100600 | 135602500 | 25250 | 25200 | 25250 | 25200 | 2 |
| 536 | 20241213 | 100500 | 135552050 | 25250 | 25250 | 25250 | 25250 | 1 |
| 537 | 20241213 | 100400 | 135526800 | 25250 | 25300 | 25300 | 25250 | 7 |
| 538 | 20241213 | 100300 | 135350000 | 25200 | 25200 | 25300 | 25200 | 9 |
| 539 | 20241213 | 100200 | 135122700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 540 | 20241213 | 100100 | 135122700 | 25300 | 25200 | 25300 | 25200 | 9 |
| 541 | 20241213 | 100000 | 134895200 | 25300 | 25250 | 25300 | 25200 | 265 |
| 542 | 20241213 | 095900 | 128216900 | 25250 | 25300 | 25300 | 25250 | 7 |
| 543 | 20241213 | 095800 | 128039850 | 25300 | 25200 | 25300 | 25200 | 10 |
| 544 | 20241213 | 095700 | 127787350 | 25200 | 25200 | 25200 | 25200 | 2 |
| 545 | 20241213 | 095600 | 127736950 | 25200 | 25250 | 25250 | 25200 | 5 |
| 546 | 20241213 | 095500 | 127610900 | 25250 | 25200 | 25250 | 25200 | 4 |
| 547 | 20241213 | 095400 | 127510050 | 25150 | 25150 | 25150 | 25150 | 5 |
| 548 | 20241213 | 095300 | 127384300 | 25250 | 25150 | 25250 | 25150 | 5 |
| 549 | 20241213 | 095200 | 127258450 | 25200 | 25200 | 25200 | 25200 | 15 |
| 550 | 20241213 | 095100 | 126880450 | 25200 | 25200 | 25200 | 25200 | 1 |
| 551 | 20241213 | 095000 | 126855250 | 25300 | 25200 | 25300 | 25200 | 12 |
| 552 | 20241213 | 094900 | 126552700 | 25200 | 25250 | 25300 | 25200 | 9 |
| 553 | 20241213 | 094800 | 126325600 | 25350 | 25250 | 25400 | 25250 | 136 |
| 554 | 20241213 | 094700 | 122880700 | 25300 | 25300 | 25300 | 25250 | 163 |
| 555 | 20241213 | 094600 | 118762450 | 25300 | 25150 | 25300 | 25150 | 7 |
| 556 | 20241213 | 094500 | 118586050 | 25250 | 25250 | 25300 | 25250 | 7 |
| 557 | 20241213 | 094400 | 118409050 | 25300 | 25200 | 25300 | 25150 | 127 |
| 558 | 20241213 | 094300 | 115202400 | 25200 | 25300 | 25300 | 25100 | 120 |
| 559 | 20241213 | 094200 | 112172700 | 25300 | 25100 | 25300 | 25100 | 8 |
| 560 | 20241213 | 094100 | 111971200 | 25100 | 25250 | 25250 | 25100 | 170 |
| 561 | 20241213 | 094000 | 107678850 | 25300 | 25250 | 25300 | 25100 | 1731 |
| 562 | 20241213 | 093900 | 64202500 | 25300 | 25250 | 25300 | 25250 | 2 |
| 563 | 20241213 | 093800 | 64151950 | 25300 | 25300 | 25350 | 25300 | 4 |
| 564 | 20241213 | 093700 | 64050700 | 25400 | 25300 | 25450 | 25300 | 98 |
| 565 | 20241213 | 093600 | 61563000 | 25400 | 25300 | 25400 | 25300 | 87 |
| 566 | 20241213 | 093500 | 59353350 | 25350 | 25350 | 25350 | 25350 | 97 |
| 567 | 20241213 | 093400 | 56894400 | 25350 | 25350 | 25350 | 25350 | 1 |
| 568 | 20241213 | 093300 | 56869050 | 25350 | 25350 | 25400 | 25350 | 123 |
| 569 | 20241213 | 093200 | 53745400 | 25400 | 25350 | 25450 | 25350 | 278 |
| 570 | 20241213 | 093100 | 46688950 | 25300 | 25250 | 25350 | 25250 | 186 |
| 571 | 20241213 | 093000 | 41982700 | 25300 | 25300 | 25300 | 25300 | 1 |
| 572 | 20241213 | 092900 | 41957400 | 25250 | 25300 | 25300 | 25200 | 5 |
| 573 | 20241213 | 092800 | 41831250 | 25250 | 25150 | 25300 | 25150 | 36 |
| 574 | 20241213 | 092700 | 40922700 | 25300 | 25250 | 25300 | 25250 | 53 |
| 575 | 20241213 | 092600 | 39584400 | 25150 | 25250 | 25300 | 25150 | 181 |
| 576 | 20241213 | 092500 | 35014200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 577 | 20241213 | 092400 | 35014200 | 25150 | 25250 | 25250 | 25150 | 113 |
| 578 | 20241213 | 092300 | 32161050 | 25300 | 25150 | 25300 | 25150 | 228 |
| 579 | 20241213 | 092200 | 26404050 | 25250 | 25250 | 25250 | 25250 | 3 |
| 580 | 20241213 | 092100 | 26328300 | 25250 | 25150 | 25250 | 25150 | 47 |
| 581 | 20241213 | 092000 | 25142900 | 25200 | 25200 | 25200 | 25200 | 1 |
| 582 | 20241213 | 091900 | 25117700 | 25150 | 25200 | 25200 | 25150 | 41 |
| 583 | 20241213 | 091800 | 24084550 | 25200 | 25100 | 25200 | 25100 | 2 |
| 584 | 20241213 | 091700 | 24034250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 585 | 20241213 | 091600 | 24034250 | 25100 | 25100 | 25100 | 25100 | 1 |
| 586 | 20241213 | 091500 | 24009150 | 25100 | 25250 | 25300 | 25100 | 41 |
| 587 | 20241213 | 091400 | 22978300 | 25150 | 25150 | 25150 | 25150 | 1 |
| 588 | 20241213 | 091300 | 22953150 | 25300 | 25250 | 25300 | 25100 | 8 |
| 589 | 20241213 | 091200 | 22751450 | 25150 | 25300 | 25300 | 25150 | 18 |
| 590 | 20241213 | 091100 | 22297500 | 25150 | 25100 | 25250 | 25100 | 5 |
| 591 | 20241213 | 091000 | 22171600 | 25100 | 25100 | 25100 | 25100 | 22 |
| 592 | 20241213 | 090900 | 21619400 | 25100 | 25100 | 25100 | 25100 | 1 |
| 593 | 20241213 | 090800 | 21594300 | 25150 | 25150 | 25150 | 25150 | 112 |
| 594 | 20241213 | 090700 | 18777500 | 25150 | 25150 | 25150 | 25100 | 125 |
| 595 | 20241213 | 090600 | 15637350 | 25200 | 25200 | 25200 | 25200 | 5 |
| 596 | 20241213 | 090500 | 15511350 | 25150 | 25300 | 25300 | 25150 | 186 |
| 597 | 20241213 | 090400 | 10825900 | 25100 | 25100 | 25100 | 25100 | 0 |
| 598 | 20241213 | 090300 | 10825900 | 25100 | 25100 | 25100 | 25100 | 8 |
| 599 | 20241213 | 090200 | 10625100 | 25100 | 25150 | 25150 | 25100 | 188 |
| 600 | 20241213 | 090100 | 5898300 | 25150 | 25300 | 25300 | 25050 | 191 |
| 601 | 20241213 | 090000 | 1087900 | 25300 | 25300 | 25300 | 25300 | 43 |