31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 3 | 20241213 | 184000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20241213 | 183900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20241213 | 183800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20241213 | 183700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20241213 | 183600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20241213 | 183500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20241213 | 183400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20241213 | 183300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20241213 | 183200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20241213 | 183100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20241213 | 183000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20241213 | 182900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20241213 | 182800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20241213 | 182700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20241213 | 182600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20241213 | 182500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20241213 | 182400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20241213 | 182300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20241213 | 182200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20241213 | 182100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20241213 | 182000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20241213 | 181900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20241213 | 181800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20241213 | 181700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20241213 | 181600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20241213 | 181500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20241213 | 181400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20241213 | 181300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20241213 | 181200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20241213 | 181100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 33 | 20241213 | 181000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20241213 | 180900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20241213 | 180800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20241213 | 180700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20241213 | 180600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20241213 | 180500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20241213 | 180400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20241213 | 180300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20241213 | 180200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20241213 | 180100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20241213 | 180000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20241213 | 175900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20241213 | 175800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20241213 | 175700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20241213 | 175600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20241213 | 175500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20241213 | 175400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20241213 | 175300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20241213 | 175200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20241213 | 175100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20241213 | 175000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20241213 | 174900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20241213 | 174800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20241213 | 174700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20241213 | 174600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20241213 | 174500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20241213 | 174400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20241213 | 174300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20241213 | 174200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20241213 | 174100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 63 | 20241213 | 174000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20241213 | 173900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20241213 | 173800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20241213 | 173700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20241213 | 173600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20241213 | 173500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20241213 | 173400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20241213 | 173300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20241213 | 173200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20241213 | 173100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20241213 | 173000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20241213 | 172900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20241213 | 172800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20241213 | 172700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20241213 | 172600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20241213 | 172500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20241213 | 172400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20241213 | 172300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20241213 | 172200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20241213 | 172100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20241213 | 172000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20241213 | 171900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20241213 | 171800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20241213 | 171700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20241213 | 171600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20241213 | 171500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20241213 | 171400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20241213 | 171300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20241213 | 171200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20241213 | 171100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 93 | 20241213 | 171000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20241213 | 170900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20241213 | 170800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20241213 | 170700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20241213 | 170600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20241213 | 170500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20241213 | 170400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20241213 | 170300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20241213 | 170200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20241213 | 170100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20241213 | 170000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20241213 | 165900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20241213 | 165800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20241213 | 165700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20241213 | 165600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20241213 | 165500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20241213 | 165400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20241213 | 165300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20241213 | 165200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20241213 | 165100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20241213 | 165000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20241213 | 164900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20241213 | 164800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20241213 | 164700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20241213 | 164600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20241213 | 164500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20241213 | 164400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20241213 | 164300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20241213 | 164200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20241213 | 164100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 123 | 20241213 | 164000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20241213 | 163900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20241213 | 163800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20241213 | 163700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20241213 | 163600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20241213 | 163500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20241213 | 163400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20241213 | 163300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20241213 | 163200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20241213 | 163100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20241213 | 163000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20241213 | 162900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20241213 | 162800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20241213 | 162700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20241213 | 162600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20241213 | 162500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20241213 | 162400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20241213 | 162300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20241213 | 162200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20241213 | 162100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20241213 | 162000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20241213 | 161900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20241213 | 161800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20241213 | 161700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20241213 | 161600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20241213 | 161500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20241213 | 161400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20241213 | 161300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20241213 | 161200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20241213 | 161100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 153 | 20241213 | 161000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20241213 | 160900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20241213 | 160800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20241213 | 160700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20241213 | 160600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20241213 | 160500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20241213 | 160400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20241213 | 160300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20241213 | 160200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20241213 | 160100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20241213 | 160000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20241213 | 155900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20241213 | 155800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20241213 | 155700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20241213 | 155600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20241213 | 155500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20241213 | 155400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20241213 | 155300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20241213 | 155200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20241213 | 155100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20241213 | 155000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20241213 | 154900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20241213 | 154800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20241213 | 154700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20241213 | 154600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20241213 | 154500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20241213 | 154400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20241213 | 154300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20241213 | 154200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20241213 | 154100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 183 | 20241213 | 154000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20241213 | 153900 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20241213 | 153800 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20241213 | 153700 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20241213 | 153600 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20241213 | 153500 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20241213 | 153400 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20241213 | 153300 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20241213 | 153200 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20241213 | 153100 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20241213 | 153000 | 3424261850 | 39700 | 39700 | 39700 | 39700 | 3769 |
| 194 | 20241213 | 152900 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20241213 | 152800 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20241213 | 152700 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20241213 | 152600 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20241213 | 152500 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20241213 | 152400 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20241213 | 152300 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20241213 | 152200 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20241213 | 152100 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20241213 | 152000 | 3274632550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20241213 | 151900 | 3274632550 | 39700 | 39750 | 39800 | 39700 | 105 |
| 205 | 20241213 | 151800 | 3270462500 | 39800 | 39900 | 39900 | 39750 | 78 |
| 206 | 20241213 | 151700 | 3267360300 | 39900 | 39850 | 39950 | 39750 | 276 |
| 207 | 20241213 | 151600 | 3256361900 | 39850 | 39900 | 39950 | 39800 | 335 |
| 208 | 20241213 | 151500 | 3243011100 | 39900 | 39950 | 39950 | 39850 | 427 |
| 209 | 20241213 | 151400 | 3225961900 | 39950 | 39900 | 39950 | 39850 | 465 |
| 210 | 20241213 | 151300 | 3207388350 | 39900 | 39900 | 39950 | 39850 | 604 |
| 211 | 20241213 | 151200 | 3183266200 | 39950 | 39850 | 39950 | 39850 | 528 |
| 212 | 20241213 | 151100 | 3162185900 | 39900 | 39800 | 39950 | 39800 | 768 |
| 213 | 20241213 | 151000 | 3131539300 | 39900 | 39800 | 39900 | 39800 | 675 |
| 214 | 20241213 | 150900 | 3104630200 | 39800 | 39800 | 39900 | 39800 | 564 |
| 215 | 20241213 | 150800 | 3082152600 | 39850 | 39850 | 39900 | 39800 | 526 |
| 216 | 20241213 | 150700 | 3061184600 | 39850 | 39900 | 39900 | 39800 | 709 |
| 217 | 20241213 | 150600 | 3032917100 | 39900 | 39900 | 39950 | 39850 | 494 |
| 218 | 20241213 | 150500 | 3013201200 | 39950 | 39850 | 39950 | 39850 | 594 |
| 219 | 20241213 | 150400 | 2989480450 | 39950 | 39900 | 39950 | 39800 | 556 |
| 220 | 20241213 | 150300 | 2967305300 | 39900 | 39850 | 39950 | 39850 | 447 |
| 221 | 20241213 | 150200 | 2949470650 | 39850 | 39850 | 39950 | 39850 | 765 |
| 222 | 20241213 | 150100 | 2918938050 | 39900 | 39850 | 39900 | 39850 | 391 |
| 223 | 20241213 | 150000 | 2903337950 | 39850 | 39800 | 39900 | 39800 | 581 |
| 224 | 20241213 | 145900 | 2880175200 | 39850 | 39700 | 39850 | 39700 | 474 |
| 225 | 20241213 | 145800 | 2861305750 | 39700 | 39700 | 39700 | 39650 | 418 |
| 226 | 20241213 | 145700 | 2844716000 | 39650 | 39650 | 39700 | 39600 | 397 |
| 227 | 20241213 | 145600 | 2828972550 | 39650 | 39650 | 39650 | 39600 | 625 |
| 228 | 20241213 | 145500 | 2804194400 | 39600 | 39650 | 39650 | 39600 | 393 |
| 229 | 20241213 | 145400 | 2788616550 | 39600 | 39650 | 39650 | 39600 | 319 |
| 230 | 20241213 | 145300 | 2775971900 | 39650 | 39600 | 39650 | 39600 | 266 |
| 231 | 20241213 | 145200 | 2765436700 | 39600 | 39550 | 39650 | 39550 | 315 |
| 232 | 20241213 | 145100 | 2752962000 | 39650 | 39550 | 39650 | 39500 | 261 |
| 233 | 20241213 | 145000 | 2742634000 | 39550 | 39600 | 39600 | 39550 | 235 |
| 234 | 20241213 | 144900 | 2733332200 | 39600 | 39600 | 39600 | 39550 | 137 |
| 235 | 20241213 | 144800 | 2727907150 | 39600 | 39600 | 39600 | 39550 | 290 |
| 236 | 20241213 | 144700 | 2716431350 | 39600 | 39600 | 39600 | 39550 | 298 |
| 237 | 20241213 | 144600 | 2704637850 | 39600 | 39600 | 39600 | 39550 | 327 |
| 238 | 20241213 | 144500 | 2691698800 | 39550 | 39600 | 39600 | 39550 | 172 |
| 239 | 20241213 | 144400 | 2684891950 | 39600 | 39550 | 39600 | 39500 | 178 |
| 240 | 20241213 | 144300 | 2677853350 | 39550 | 39550 | 39600 | 39550 | 231 |
| 241 | 20241213 | 144200 | 2668712850 | 39600 | 39550 | 39600 | 39550 | 174 |
| 242 | 20241213 | 144100 | 2661827200 | 39550 | 39600 | 39600 | 39500 | 219 |
| 243 | 20241213 | 144000 | 2653155450 | 39600 | 39500 | 39600 | 39500 | 132 |
| 244 | 20241213 | 143900 | 2647938700 | 39500 | 39550 | 39550 | 39400 | 134 |
| 245 | 20241213 | 143800 | 2642646350 | 39550 | 39600 | 39650 | 39500 | 131 |
| 246 | 20241213 | 143700 | 2637459600 | 39600 | 39550 | 39600 | 39550 | 175 |
| 247 | 20241213 | 143600 | 2630530600 | 39550 | 39550 | 39650 | 39550 | 177 |
| 248 | 20241213 | 143500 | 2623521800 | 39550 | 39600 | 39600 | 39550 | 144 |
| 249 | 20241213 | 143400 | 2617820550 | 39600 | 39650 | 39650 | 39550 | 106 |
| 250 | 20241213 | 143300 | 2613620100 | 39650 | 39600 | 39650 | 39550 | 166 |
| 251 | 20241213 | 143200 | 2607046850 | 39600 | 39550 | 39600 | 39550 | 139 |
| 252 | 20241213 | 143100 | 2601546100 | 39550 | 39550 | 39650 | 39550 | 149 |
| 253 | 20241213 | 143000 | 2595644550 | 39600 | 39550 | 39600 | 39500 | 119 |
| 254 | 20241213 | 142900 | 2590935750 | 39550 | 39600 | 39600 | 39550 | 226 |
| 255 | 20241213 | 142800 | 2581987700 | 39600 | 39550 | 39600 | 39550 | 116 |
| 256 | 20241213 | 142700 | 2577394800 | 39550 | 39650 | 39650 | 39550 | 258 |
| 257 | 20241213 | 142600 | 2567178050 | 39650 | 39600 | 39650 | 39600 | 200 |
| 258 | 20241213 | 142500 | 2559251950 | 39600 | 39650 | 39650 | 39550 | 182 |
| 259 | 20241213 | 142400 | 2552041400 | 39600 | 39650 | 39650 | 39600 | 198 |
| 260 | 20241213 | 142300 | 2544194800 | 39650 | 39600 | 39650 | 39600 | 399 |
| 261 | 20241213 | 142200 | 2528379150 | 39600 | 39600 | 39650 | 39600 | 100 |
| 262 | 20241213 | 142100 | 2524419050 | 39600 | 39600 | 39600 | 39600 | 150 |
| 263 | 20241213 | 142000 | 2518479050 | 39600 | 39600 | 39600 | 39550 | 186 |
| 264 | 20241213 | 141900 | 2511116600 | 39600 | 39600 | 39650 | 39550 | 199 |
| 265 | 20241213 | 141800 | 2503238650 | 39650 | 39500 | 39650 | 39500 | 1055 |
| 266 | 20241213 | 141700 | 2461475250 | 39550 | 39400 | 39550 | 39400 | 374 |
| 267 | 20241213 | 141600 | 2446702500 | 39500 | 39450 | 39500 | 39300 | 330 |
| 268 | 20241213 | 141500 | 2433694750 | 39400 | 39400 | 39450 | 39400 | 286 |
| 269 | 20241213 | 141400 | 2422426250 | 39400 | 39350 | 39400 | 39350 | 290 |
| 270 | 20241213 | 141300 | 2411014550 | 39350 | 39350 | 39350 | 39300 | 68 |
| 271 | 20241213 | 141200 | 2408338900 | 39350 | 39350 | 39350 | 39350 | 32 |
| 272 | 20241213 | 141100 | 2407079700 | 39350 | 39400 | 39400 | 39300 | 750 |
| 273 | 20241213 | 141000 | 2377554450 | 39450 | 39450 | 39450 | 39400 | 526 |
| 274 | 20241213 | 140900 | 2356826000 | 39450 | 39450 | 39450 | 39400 | 125 |
| 275 | 20241213 | 140800 | 2351899650 | 39450 | 39450 | 39450 | 39400 | 40 |
| 276 | 20241213 | 140700 | 2350321700 | 39450 | 39450 | 39500 | 39400 | 110 |
| 277 | 20241213 | 140600 | 2345981800 | 39500 | 39500 | 39500 | 39450 | 79 |
| 278 | 20241213 | 140500 | 2342862600 | 39500 | 39500 | 39500 | 39450 | 41 |
| 279 | 20241213 | 140400 | 2341243500 | 39500 | 39500 | 39500 | 39500 | 31 |
| 280 | 20241213 | 140300 | 2340019000 | 39500 | 39450 | 39500 | 39450 | 19 |
| 281 | 20241213 | 140200 | 2339268700 | 39500 | 39500 | 39500 | 39450 | 81 |
| 282 | 20241213 | 140100 | 2336069600 | 39500 | 39500 | 39500 | 39450 | 16 |
| 283 | 20241213 | 140000 | 2335437650 | 39500 | 39450 | 39500 | 39450 | 28 |
| 284 | 20241213 | 135900 | 2334331800 | 39500 | 39450 | 39500 | 39400 | 36 |
| 285 | 20241213 | 135800 | 2332910050 | 39500 | 39450 | 39500 | 39450 | 53 |
| 286 | 20241213 | 135700 | 2330817650 | 39500 | 39450 | 39500 | 39450 | 169 |
| 287 | 20241213 | 135600 | 2324150500 | 39450 | 39450 | 39500 | 39400 | 154 |
| 288 | 20241213 | 135500 | 2318075950 | 39500 | 39500 | 39500 | 39450 | 54 |
| 289 | 20241213 | 135400 | 2315943350 | 39500 | 39500 | 39500 | 39500 | 28 |
| 290 | 20241213 | 135300 | 2314837350 | 39500 | 39500 | 39500 | 39500 | 54 |
| 291 | 20241213 | 135200 | 2312704350 | 39500 | 39500 | 39500 | 39450 | 22 |
| 292 | 20241213 | 135100 | 2311835450 | 39500 | 39500 | 39500 | 39500 | 54 |
| 293 | 20241213 | 135000 | 2309702450 | 39450 | 39500 | 39500 | 39450 | 17 |
| 294 | 20241213 | 134900 | 2309031000 | 39500 | 39450 | 39500 | 39400 | 63 |
| 295 | 20241213 | 134800 | 2306544600 | 39400 | 39450 | 39450 | 39400 | 35 |
| 296 | 20241213 | 134700 | 2305163950 | 39450 | 39450 | 39450 | 39450 | 42 |
| 297 | 20241213 | 134600 | 2303507050 | 39450 | 39450 | 39450 | 39450 | 55 |
| 298 | 20241213 | 134500 | 2301337300 | 39400 | 39450 | 39450 | 39400 | 35 |
| 299 | 20241213 | 134400 | 2299956850 | 39450 | 39450 | 39450 | 39400 | 59 |
| 300 | 20241213 | 134300 | 2297629350 | 39450 | 39450 | 39450 | 39450 | 71 |
| 301 | 20241213 | 134200 | 2294828400 | 39450 | 39450 | 39450 | 39400 | 244 |
| 302 | 20241213 | 134100 | 2285213650 | 39450 | 39500 | 39500 | 39400 | 176 |
| 303 | 20241213 | 134000 | 2278269450 | 39500 | 39550 | 39600 | 39500 | 69 |
| 304 | 20241213 | 133900 | 2275542600 | 39550 | 39500 | 39550 | 39500 | 12 |
| 305 | 20241213 | 133800 | 2275068500 | 39500 | 39550 | 39550 | 39500 | 52 |
| 306 | 20241213 | 133700 | 2273012750 | 39500 | 39500 | 39600 | 39500 | 91 |
| 307 | 20241213 | 133600 | 2269417100 | 39600 | 39500 | 39600 | 39500 | 120 |
| 308 | 20241213 | 133500 | 2264675950 | 39600 | 39500 | 39600 | 39500 | 145 |
| 309 | 20241213 | 133400 | 2258944650 | 39550 | 39550 | 39550 | 39500 | 13 |
| 310 | 20241213 | 133300 | 2258430550 | 39550 | 39500 | 39550 | 39500 | 106 |
| 311 | 20241213 | 133200 | 2254242050 | 39550 | 39550 | 39600 | 39500 | 139 |
| 312 | 20241213 | 133100 | 2248744700 | 39550 | 39550 | 39550 | 39500 | 70 |
| 313 | 20241213 | 133000 | 2245976600 | 39550 | 39600 | 39600 | 39550 | 51 |
| 314 | 20241213 | 132900 | 2243959500 | 39600 | 39550 | 39600 | 39550 | 171 |
| 315 | 20241213 | 132800 | 2237196150 | 39550 | 39550 | 39550 | 39550 | 25 |
| 316 | 20241213 | 132700 | 2236207400 | 39500 | 39550 | 39550 | 39500 | 99 |
| 317 | 20241213 | 132600 | 2232295250 | 39500 | 39550 | 39550 | 39500 | 144 |
| 318 | 20241213 | 132500 | 2226600650 | 39550 | 39550 | 39550 | 39500 | 19 |
| 319 | 20241213 | 132400 | 2225849400 | 39550 | 39550 | 39550 | 39500 | 134 |
| 320 | 20241213 | 132300 | 2220553750 | 39550 | 39500 | 39550 | 39500 | 39 |
| 321 | 20241213 | 132200 | 2219013100 | 39500 | 39500 | 39500 | 39500 | 171 |
| 322 | 20241213 | 132100 | 2212258600 | 39500 | 39500 | 39500 | 39450 | 35 |
| 323 | 20241213 | 132000 | 2210876150 | 39500 | 39500 | 39500 | 39450 | 25 |
| 324 | 20241213 | 131900 | 2209888700 | 39500 | 39500 | 39500 | 39500 | 48 |
| 325 | 20241213 | 131800 | 2207992700 | 39500 | 39500 | 39500 | 39500 | 19 |
| 326 | 20241213 | 131700 | 2207242200 | 39500 | 39500 | 39500 | 39450 | 49 |
| 327 | 20241213 | 131600 | 2205306800 | 39450 | 39500 | 39500 | 39450 | 38 |
| 328 | 20241213 | 131500 | 2203805850 | 39500 | 39450 | 39500 | 39450 | 227 |
| 329 | 20241213 | 131400 | 2194840450 | 39450 | 39450 | 39450 | 39400 | 26 |
| 330 | 20241213 | 131300 | 2193815300 | 39450 | 39500 | 39500 | 39450 | 72 |
| 331 | 20241213 | 131200 | 2190971400 | 39400 | 39500 | 39500 | 39400 | 69 |
| 332 | 20241213 | 131100 | 2188249900 | 39500 | 39450 | 39500 | 39450 | 50 |
| 333 | 20241213 | 131000 | 2186276850 | 39450 | 39450 | 39450 | 39400 | 33 |
| 334 | 20241213 | 130900 | 2184975200 | 39400 | 39450 | 39450 | 39400 | 48 |
| 335 | 20241213 | 130800 | 2183081700 | 39450 | 39450 | 39450 | 39450 | 81 |
| 336 | 20241213 | 130700 | 2179886250 | 39450 | 39500 | 39500 | 39450 | 73 |
| 337 | 20241213 | 130600 | 2177005750 | 39450 | 39500 | 39500 | 39450 | 31 |
| 338 | 20241213 | 130500 | 2175781350 | 39500 | 39550 | 39550 | 39500 | 844 |
| 339 | 20241213 | 130400 | 2142443150 | 39550 | 39550 | 39550 | 39550 | 55 |
| 340 | 20241213 | 130300 | 2140267900 | 39550 | 39600 | 39600 | 39550 | 142 |
| 341 | 20241213 | 130200 | 2134651200 | 39600 | 39600 | 39600 | 39600 | 49 |
| 342 | 20241213 | 130100 | 2132710800 | 39600 | 39600 | 39600 | 39500 | 214 |
| 343 | 20241213 | 130000 | 2124255350 | 39600 | 39600 | 39600 | 39550 | 88 |
| 344 | 20241213 | 125900 | 2120770700 | 39600 | 39600 | 39600 | 39500 | 50 |
| 345 | 20241213 | 125800 | 2118791850 | 39550 | 39550 | 39550 | 39550 | 255 |
| 346 | 20241213 | 125700 | 2108706600 | 39550 | 39550 | 39550 | 39550 | 78 |
| 347 | 20241213 | 125600 | 2105621700 | 39550 | 39450 | 39550 | 39450 | 27 |
| 348 | 20241213 | 125500 | 2104554800 | 39500 | 39500 | 39500 | 39450 | 59 |
| 349 | 20241213 | 125400 | 2102224350 | 39500 | 39500 | 39500 | 39450 | 35 |
| 350 | 20241213 | 125300 | 2100841950 | 39500 | 39550 | 39550 | 39500 | 44 |
| 351 | 20241213 | 125200 | 2099103650 | 39500 | 39600 | 39600 | 39500 | 30 |
| 352 | 20241213 | 125100 | 2097916250 | 39600 | 39550 | 39600 | 39350 | 1213 |
| 353 | 20241213 | 125000 | 2050149350 | 39500 | 39600 | 39600 | 39300 | 754 |
| 354 | 20241213 | 124900 | 2020440350 | 39600 | 39550 | 39600 | 39550 | 35 |
| 355 | 20241213 | 124800 | 2019054500 | 39600 | 39600 | 39600 | 39550 | 21 |
| 356 | 20241213 | 124700 | 2018223550 | 39400 | 39600 | 39600 | 39400 | 253 |
| 357 | 20241213 | 124600 | 2008247350 | 39600 | 39600 | 39600 | 39550 | 112 |
| 358 | 20241213 | 124500 | 2003813650 | 39550 | 39600 | 39600 | 39550 | 20 |
| 359 | 20241213 | 124400 | 2003021800 | 39600 | 39650 | 39650 | 39600 | 37 |
| 360 | 20241213 | 124300 | 2001555900 | 39650 | 39600 | 39650 | 39450 | 530 |
| 361 | 20241213 | 124200 | 1980620350 | 39650 | 39600 | 39650 | 39550 | 745 |
| 362 | 20241213 | 124100 | 1951149000 | 39600 | 39600 | 39600 | 39550 | 60 |
| 363 | 20241213 | 124000 | 1948774550 | 39600 | 39600 | 39600 | 39550 | 68 |
| 364 | 20241213 | 123900 | 1946084250 | 39600 | 39550 | 39600 | 39550 | 47 |
| 365 | 20241213 | 123800 | 1944223150 | 39600 | 39650 | 39650 | 39600 | 204 |
| 366 | 20241213 | 123700 | 1936143800 | 39650 | 39650 | 39650 | 39600 | 125 |
| 367 | 20241213 | 123600 | 1931188650 | 39650 | 39650 | 39650 | 39600 | 85 |
| 368 | 20241213 | 123500 | 1927821350 | 39650 | 39600 | 39650 | 39600 | 62 |
| 369 | 20241213 | 123400 | 1925364300 | 39650 | 39650 | 39650 | 39650 | 20 |
| 370 | 20241213 | 123300 | 1924571300 | 39650 | 39650 | 39650 | 39600 | 162 |
| 371 | 20241213 | 123200 | 1918149650 | 39650 | 39700 | 39700 | 39600 | 107 |
| 372 | 20241213 | 123100 | 1913908950 | 39700 | 39650 | 39700 | 39650 | 28 |
| 373 | 20241213 | 123000 | 1912797650 | 39700 | 39700 | 39700 | 39650 | 147 |
| 374 | 20241213 | 122900 | 1906966550 | 39700 | 39700 | 39700 | 39650 | 25 |
| 375 | 20241213 | 122800 | 1905974650 | 39700 | 39650 | 39700 | 39650 | 197 |
| 376 | 20241213 | 122700 | 1898160000 | 39650 | 39700 | 39700 | 39650 | 21 |
| 377 | 20241213 | 122600 | 1897326400 | 39700 | 39700 | 39700 | 39650 | 33 |
| 378 | 20241213 | 122500 | 1896016350 | 39700 | 39800 | 39800 | 39650 | 485 |
| 379 | 20241213 | 122400 | 1876758350 | 39750 | 39750 | 39750 | 39700 | 46 |
| 380 | 20241213 | 122300 | 1874930000 | 39750 | 39750 | 39750 | 39700 | 55 |
| 381 | 20241213 | 122200 | 1872744850 | 39750 | 39750 | 39750 | 39700 | 82 |
| 382 | 20241213 | 122100 | 1869487000 | 39700 | 39800 | 39800 | 39700 | 23 |
| 383 | 20241213 | 122000 | 1868572150 | 39750 | 39800 | 39800 | 39750 | 25 |
| 384 | 20241213 | 121900 | 1867577200 | 39800 | 39750 | 39800 | 39750 | 85 |
| 385 | 20241213 | 121800 | 1864197050 | 39750 | 39750 | 39750 | 39700 | 39 |
| 386 | 20241213 | 121700 | 1862647900 | 39750 | 39800 | 39800 | 39750 | 127 |
| 387 | 20241213 | 121600 | 1857596350 | 39800 | 39800 | 39800 | 39750 | 51 |
| 388 | 20241213 | 121500 | 1855567750 | 39800 | 39800 | 39800 | 39750 | 56 |
| 389 | 20241213 | 121400 | 1853339000 | 39800 | 39800 | 39800 | 39750 | 70 |
| 390 | 20241213 | 121300 | 1850554150 | 39800 | 39800 | 39800 | 39750 | 23 |
| 391 | 20241213 | 121200 | 1849638900 | 39800 | 39800 | 39800 | 39800 | 27 |
| 392 | 20241213 | 121100 | 1848564300 | 39750 | 39800 | 39800 | 39750 | 90 |
| 393 | 20241213 | 121000 | 1844983500 | 39800 | 39750 | 39800 | 39750 | 13 |
| 394 | 20241213 | 120900 | 1844466600 | 39750 | 39800 | 39800 | 39750 | 63 |
| 395 | 20241213 | 120800 | 1841962250 | 39800 | 39750 | 39800 | 39750 | 83 |
| 396 | 20241213 | 120700 | 1838660900 | 39750 | 39800 | 39800 | 39700 | 161 |
| 397 | 20241213 | 120600 | 1832262250 | 39750 | 39750 | 39800 | 39700 | 83 |
| 398 | 20241213 | 120500 | 1828963000 | 39750 | 39800 | 39850 | 39750 | 66 |
| 399 | 20241213 | 120400 | 1826336000 | 39750 | 39850 | 39850 | 39750 | 179 |
| 400 | 20241213 | 120300 | 1819217200 | 39850 | 39850 | 39900 | 39800 | 73 |
| 401 | 20241213 | 120200 | 1816308000 | 39850 | 39850 | 39900 | 39800 | 50 |
| 402 | 20241213 | 120100 | 1814315350 | 39850 | 39800 | 39850 | 39800 | 92 |
| 403 | 20241213 | 120000 | 1810652450 | 39800 | 39900 | 39900 | 39800 | 130 |
| 404 | 20241213 | 115900 | 1805472150 | 39850 | 39950 | 39950 | 39850 | 253 |
| 405 | 20241213 | 115800 | 1795376500 | 39950 | 39900 | 39950 | 39900 | 275 |
| 406 | 20241213 | 115700 | 1784403150 | 39950 | 39950 | 39950 | 39900 | 181 |
| 407 | 20241213 | 115600 | 1777174450 | 39900 | 39950 | 39950 | 39900 | 69 |
| 408 | 20241213 | 115500 | 1774419150 | 39950 | 39950 | 39950 | 39900 | 160 |
| 409 | 20241213 | 115400 | 1768031000 | 39900 | 39900 | 39950 | 39900 | 152 |
| 410 | 20241213 | 115300 | 1761965100 | 39900 | 39850 | 39900 | 39800 | 89 |
| 411 | 20241213 | 115200 | 1758419050 | 39850 | 39900 | 39900 | 39850 | 161 |
| 412 | 20241213 | 115100 | 1751997550 | 39900 | 39900 | 39900 | 39900 | 48 |
| 413 | 20241213 | 115000 | 1750082350 | 39900 | 39800 | 39900 | 39800 | 236 |
| 414 | 20241213 | 114900 | 1740675050 | 39800 | 39750 | 39800 | 39700 | 1026 |
| 415 | 20241213 | 114800 | 1699871150 | 39750 | 39750 | 39750 | 39700 | 98 |
| 416 | 20241213 | 114700 | 1695976750 | 39750 | 39750 | 39750 | 39750 | 118 |
| 417 | 20241213 | 114600 | 1691286250 | 39750 | 39750 | 39750 | 39700 | 87 |
| 418 | 20241213 | 114500 | 1687829300 | 39750 | 39700 | 39750 | 39650 | 94 |
| 419 | 20241213 | 114400 | 1684093850 | 39700 | 39700 | 39750 | 39650 | 188 |
| 420 | 20241213 | 114300 | 1676630050 | 39700 | 39700 | 39750 | 39650 | 72 |
| 421 | 20241213 | 114200 | 1673771450 | 39700 | 39750 | 39750 | 39650 | 154 |
| 422 | 20241213 | 114100 | 1667653600 | 39750 | 39800 | 39800 | 39700 | 187 |
| 423 | 20241213 | 114000 | 1660220550 | 39800 | 39750 | 39800 | 39700 | 52 |
| 424 | 20241213 | 113900 | 1658153100 | 39750 | 39800 | 39800 | 39700 | 126 |
| 425 | 20241213 | 113800 | 1653143550 | 39800 | 39800 | 39800 | 39750 | 116 |
| 426 | 20241213 | 113700 | 1648528500 | 39800 | 39800 | 39800 | 39750 | 97 |
| 427 | 20241213 | 113600 | 1644668150 | 39800 | 39750 | 39800 | 39750 | 156 |
| 428 | 20241213 | 113500 | 1638463150 | 39800 | 39750 | 39800 | 39700 | 123 |
| 429 | 20241213 | 113400 | 1633572000 | 39700 | 39750 | 39750 | 39700 | 79 |
| 430 | 20241213 | 113300 | 1630433100 | 39750 | 39750 | 39750 | 39700 | 164 |
| 431 | 20241213 | 113200 | 1623914400 | 39750 | 39750 | 39750 | 39700 | 63 |
| 432 | 20241213 | 113100 | 1621412200 | 39750 | 39750 | 39750 | 39700 | 124 |
| 433 | 20241213 | 113000 | 1616483450 | 39750 | 39700 | 39750 | 39650 | 135 |
| 434 | 20241213 | 112900 | 1611119300 | 39700 | 39750 | 39750 | 39700 | 41 |
| 435 | 20241213 | 112800 | 1609490750 | 39750 | 39700 | 39750 | 39700 | 127 |
| 436 | 20241213 | 112700 | 1604443050 | 39750 | 39750 | 39750 | 39700 | 109 |
| 437 | 20241213 | 112600 | 1600112700 | 39750 | 39750 | 39750 | 39700 | 102 |
| 438 | 20241213 | 112500 | 1596059000 | 39750 | 39750 | 39750 | 39650 | 102 |
| 439 | 20241213 | 112400 | 1592009000 | 39700 | 39700 | 39750 | 39650 | 105 |
| 440 | 20241213 | 112300 | 1587836150 | 39700 | 39700 | 39700 | 39650 | 105 |
| 441 | 20241213 | 112200 | 1583667700 | 39700 | 39700 | 39700 | 39650 | 102 |
| 442 | 20241213 | 112100 | 1579619500 | 39700 | 39700 | 39700 | 39650 | 115 |
| 443 | 20241213 | 112000 | 1575054250 | 39700 | 39700 | 39750 | 39650 | 43 |
| 444 | 20241213 | 111900 | 1573347400 | 39700 | 39650 | 39750 | 39650 | 107 |
| 445 | 20241213 | 111800 | 1569100100 | 39700 | 39750 | 39750 | 39650 | 138 |
| 446 | 20241213 | 111700 | 1563622550 | 39750 | 39800 | 39800 | 39700 | 354 |
| 447 | 20241213 | 111600 | 1549560950 | 39750 | 39800 | 39800 | 39750 | 109 |
| 448 | 20241213 | 111500 | 1545222800 | 39750 | 39800 | 39800 | 39750 | 136 |
| 449 | 20241213 | 111400 | 1539813850 | 39800 | 39700 | 39800 | 39700 | 91 |
| 450 | 20241213 | 111300 | 1536193100 | 39750 | 39800 | 39800 | 39750 | 86 |
| 451 | 20241213 | 111200 | 1532771350 | 39800 | 39800 | 39800 | 39750 | 115 |
| 452 | 20241213 | 111100 | 1528197050 | 39750 | 39800 | 39800 | 39750 | 77 |
| 453 | 20241213 | 111000 | 1525134350 | 39800 | 39750 | 39800 | 39750 | 87 |
| 454 | 20241213 | 110900 | 1521672150 | 39750 | 39800 | 39800 | 39750 | 180 |
| 455 | 20241213 | 110800 | 1514511450 | 39800 | 39750 | 39800 | 39750 | 109 |
| 456 | 20241213 | 110700 | 1510174600 | 39800 | 39800 | 39800 | 39800 | 116 |
| 457 | 20241213 | 110600 | 1505557800 | 39850 | 39800 | 39850 | 39750 | 595 |
| 458 | 20241213 | 110500 | 1481874700 | 39800 | 39750 | 39800 | 39750 | 107 |
| 459 | 20241213 | 110400 | 1477616400 | 39800 | 39750 | 39800 | 39750 | 96 |
| 460 | 20241213 | 110300 | 1473797650 | 39750 | 39750 | 39750 | 39700 | 103 |
| 461 | 20241213 | 110200 | 1469703700 | 39700 | 39750 | 39800 | 39700 | 134 |
| 462 | 20241213 | 110100 | 1464375850 | 39700 | 39750 | 39750 | 39700 | 46 |
| 463 | 20241213 | 110000 | 1462547500 | 39650 | 39750 | 39800 | 39650 | 257 |
| 464 | 20241213 | 105900 | 1452338750 | 39800 | 39800 | 39800 | 39750 | 121 |
| 465 | 20241213 | 105800 | 1447525800 | 39750 | 39750 | 39800 | 39750 | 140 |
| 466 | 20241213 | 105700 | 1441957150 | 39750 | 39800 | 39800 | 39700 | 113 |
| 467 | 20241213 | 105600 | 1437463050 | 39800 | 39750 | 39800 | 39700 | 71 |
| 468 | 20241213 | 105500 | 1434640850 | 39750 | 39700 | 39800 | 39700 | 100 |
| 469 | 20241213 | 105400 | 1430662450 | 39750 | 39750 | 39750 | 39700 | 65 |
| 470 | 20241213 | 105300 | 1428078850 | 39700 | 39750 | 39800 | 39700 | 385 |
| 471 | 20241213 | 105200 | 1412781650 | 39700 | 39800 | 39800 | 39700 | 65 |
| 472 | 20241213 | 105100 | 1410195600 | 39750 | 39750 | 39800 | 39750 | 86 |
| 473 | 20241213 | 105000 | 1406773500 | 39800 | 39750 | 39800 | 39700 | 171 |
| 474 | 20241213 | 104900 | 1399973450 | 39700 | 39700 | 39800 | 39700 | 75 |
| 475 | 20241213 | 104800 | 1396993650 | 39700 | 39700 | 39750 | 39700 | 110 |
| 476 | 20241213 | 104700 | 1392623200 | 39750 | 39650 | 39750 | 39650 | 74 |
| 477 | 20241213 | 104600 | 1389687200 | 39700 | 39700 | 39750 | 39650 | 101 |
| 478 | 20241213 | 104500 | 1385674350 | 39750 | 39650 | 39750 | 39650 | 111 |
| 479 | 20241213 | 104400 | 1381269250 | 39650 | 39650 | 39700 | 39650 | 116 |
| 480 | 20241213 | 104300 | 1376666350 | 39700 | 39650 | 39700 | 39650 | 61 |
| 481 | 20241213 | 104200 | 1374244900 | 39600 | 39700 | 39700 | 39600 | 164 |
| 482 | 20241213 | 104100 | 1367736800 | 39700 | 39700 | 39700 | 39650 | 62 |
| 483 | 20241213 | 104000 | 1365275500 | 39700 | 39650 | 39700 | 39600 | 109 |
| 484 | 20241213 | 103900 | 1360953700 | 39700 | 39650 | 39800 | 39650 | 83 |
| 485 | 20241213 | 103800 | 1357657500 | 39600 | 39700 | 39800 | 39600 | 330 |
| 486 | 20241213 | 103700 | 1344565700 | 39750 | 39650 | 39750 | 39650 | 104 |
| 487 | 20241213 | 103600 | 1340435650 | 39650 | 39650 | 39750 | 39600 | 196 |
| 488 | 20241213 | 103500 | 1332653800 | 39600 | 39600 | 39700 | 39600 | 68 |
| 489 | 20241213 | 103400 | 1329958600 | 39600 | 39600 | 39800 | 39600 | 290 |
| 490 | 20241213 | 103300 | 1318459350 | 39600 | 39750 | 39750 | 39600 | 88 |
| 491 | 20241213 | 103200 | 1314963300 | 39700 | 39800 | 39800 | 39700 | 109 |
| 492 | 20241213 | 103100 | 1310627150 | 39750 | 39750 | 39800 | 39750 | 36 |
| 493 | 20241213 | 103000 | 1309195550 | 39800 | 39800 | 39800 | 39650 | 140 |
| 494 | 20241213 | 102900 | 1303629250 | 39800 | 39650 | 39800 | 39650 | 112 |
| 495 | 20241213 | 102800 | 1299177600 | 39700 | 39700 | 39750 | 39700 | 81 |
| 496 | 20241213 | 102700 | 1295958100 | 39750 | 39650 | 39750 | 39600 | 93 |
| 497 | 20241213 | 102600 | 1292266800 | 39700 | 39650 | 39700 | 39650 | 42 |
| 498 | 20241213 | 102500 | 1290599650 | 39650 | 39650 | 39700 | 39600 | 108 |
| 499 | 20241213 | 102400 | 1286313300 | 39600 | 39650 | 39700 | 39600 | 130 |
| 500 | 20241213 | 102300 | 1281158500 | 39650 | 39600 | 39700 | 39600 | 98 |
| 501 | 20241213 | 102200 | 1277270750 | 39600 | 39650 | 39700 | 39600 | 118 |
| 502 | 20241213 | 102100 | 1272593050 | 39700 | 39650 | 39700 | 39600 | 89 |
| 503 | 20241213 | 102000 | 1269064150 | 39700 | 39750 | 39800 | 39650 | 100 |
| 504 | 20241213 | 101900 | 1265091400 | 39700 | 39750 | 39750 | 39700 | 66 |
| 505 | 20241213 | 101800 | 1262468050 | 39750 | 39750 | 39750 | 39600 | 760 |
| 506 | 20241213 | 101700 | 1232312550 | 39750 | 39750 | 39800 | 39750 | 46 |
| 507 | 20241213 | 101600 | 1230482050 | 39800 | 39850 | 39850 | 39750 | 218 |
| 508 | 20241213 | 101500 | 1221812750 | 39800 | 39700 | 39850 | 39700 | 485 |
| 509 | 20241213 | 101400 | 1202552300 | 39700 | 39600 | 39700 | 39600 | 80 |
| 510 | 20241213 | 101300 | 1199378650 | 39650 | 39600 | 39650 | 39550 | 326 |
| 511 | 20241213 | 101200 | 1186474550 | 39600 | 39800 | 39800 | 39550 | 342 |
| 512 | 20241213 | 101100 | 1172930200 | 39600 | 39700 | 39900 | 39600 | 455 |
| 513 | 20241213 | 101000 | 1154868700 | 39950 | 40000 | 40000 | 39750 | 638 |
| 514 | 20241213 | 100900 | 1129471050 | 39950 | 40000 | 40000 | 39850 | 244 |
| 515 | 20241213 | 100800 | 1119719600 | 40000 | 39900 | 40000 | 39850 | 275 |
| 516 | 20241213 | 100700 | 1108728050 | 40000 | 39900 | 40000 | 39850 | 2320 |
| 517 | 20241213 | 100600 | 1016153700 | 39900 | 39950 | 40000 | 39850 | 436 |
| 518 | 20241213 | 100500 | 998758900 | 39950 | 39950 | 40000 | 39900 | 247 |
| 519 | 20241213 | 100400 | 988886550 | 40000 | 39900 | 40000 | 39900 | 358 |
| 520 | 20241213 | 100300 | 974581200 | 39950 | 40000 | 40000 | 39900 | 292 |
| 521 | 20241213 | 100200 | 962910850 | 40000 | 39900 | 40000 | 39850 | 178 |
| 522 | 20241213 | 100100 | 955803150 | 39900 | 39900 | 39900 | 39750 | 326 |
| 523 | 20241213 | 100000 | 942803800 | 39900 | 39950 | 39950 | 39850 | 287 |
| 524 | 20241213 | 095900 | 931345550 | 39950 | 40000 | 40000 | 39850 | 847 |
| 525 | 20241213 | 095800 | 897563000 | 39950 | 40000 | 40000 | 39900 | 311 |
| 526 | 20241213 | 095700 | 885135000 | 40000 | 39950 | 40000 | 39950 | 299 |
| 527 | 20241213 | 095600 | 873178450 | 39950 | 39900 | 40000 | 39900 | 364 |
| 528 | 20241213 | 095500 | 858637600 | 40000 | 39900 | 40000 | 39900 | 338 |
| 529 | 20241213 | 095400 | 845121700 | 40000 | 40000 | 40050 | 39950 | 672 |
| 530 | 20241213 | 095300 | 818232200 | 40000 | 40000 | 40000 | 39950 | 261 |
| 531 | 20241213 | 095200 | 807792700 | 40000 | 40000 | 40000 | 39950 | 575 |
| 532 | 20241213 | 095100 | 784792950 | 40000 | 39950 | 40000 | 39800 | 389 |
| 533 | 20241213 | 095000 | 769252800 | 39950 | 39900 | 39950 | 39850 | 345 |
| 534 | 20241213 | 094900 | 755479200 | 39900 | 39900 | 39900 | 39800 | 259 |
| 535 | 20241213 | 094800 | 745145750 | 39900 | 39950 | 39950 | 39750 | 368 |
| 536 | 20241213 | 094700 | 730492850 | 39950 | 39900 | 39950 | 39900 | 174 |
| 537 | 20241213 | 094600 | 723549050 | 39900 | 39900 | 40000 | 39850 | 161 |
| 538 | 20241213 | 094500 | 717124750 | 39950 | 39950 | 40000 | 39900 | 172 |
| 539 | 20241213 | 094400 | 710252400 | 39950 | 39900 | 39950 | 39900 | 129 |
| 540 | 20241213 | 094300 | 705101200 | 39950 | 39900 | 39950 | 39900 | 137 |
| 541 | 20241213 | 094200 | 699631350 | 39900 | 39950 | 40000 | 39850 | 200 |
| 542 | 20241213 | 094100 | 691640950 | 39950 | 39950 | 40000 | 39950 | 234 |
| 543 | 20241213 | 094000 | 682287500 | 40000 | 39950 | 40000 | 39950 | 177 |
| 544 | 20241213 | 093900 | 675210500 | 40000 | 39950 | 40000 | 39950 | 84 |
| 545 | 20241213 | 093800 | 671853200 | 39950 | 39950 | 40000 | 39950 | 189 |
| 546 | 20241213 | 093700 | 664295450 | 40000 | 39950 | 40000 | 39900 | 98 |
| 547 | 20241213 | 093600 | 660377800 | 39950 | 39950 | 39950 | 39900 | 150 |
| 548 | 20241213 | 093500 | 654386300 | 39900 | 39950 | 39950 | 39900 | 77 |
| 549 | 20241213 | 093400 | 651311850 | 39950 | 39950 | 39950 | 39850 | 64 |
| 550 | 20241213 | 093300 | 648757350 | 39900 | 39950 | 39950 | 39900 | 109 |
| 551 | 20241213 | 093200 | 644404500 | 39950 | 39850 | 39950 | 39800 | 56 |
| 552 | 20241213 | 093100 | 642171900 | 39950 | 39950 | 40000 | 39850 | 573 |
| 553 | 20241213 | 093000 | 619321650 | 39900 | 40000 | 40000 | 39900 | 96 |
| 554 | 20241213 | 092900 | 615488650 | 39950 | 40050 | 40050 | 39900 | 133 |
| 555 | 20241213 | 092800 | 610176700 | 39900 | 39950 | 40050 | 39900 | 504 |
| 556 | 20241213 | 092700 | 590026300 | 39950 | 39950 | 40000 | 39950 | 972 |
| 557 | 20241213 | 092600 | 551150450 | 39950 | 39900 | 40000 | 39900 | 124 |
| 558 | 20241213 | 092500 | 546198100 | 39950 | 40000 | 40000 | 39900 | 481 |
| 559 | 20241213 | 092400 | 526993000 | 39950 | 39900 | 40000 | 39900 | 160 |
| 560 | 20241213 | 092300 | 520598600 | 39950 | 39850 | 40000 | 39850 | 1764 |
| 561 | 20241213 | 092200 | 450088500 | 39850 | 39850 | 39900 | 39800 | 100 |
| 562 | 20241213 | 092100 | 446102700 | 39800 | 39850 | 39900 | 39750 | 113 |
| 563 | 20241213 | 092000 | 441602650 | 39900 | 39900 | 39900 | 39800 | 56 |
| 564 | 20241213 | 091900 | 439369650 | 39850 | 39850 | 39850 | 39750 | 251 |
| 565 | 20241213 | 091800 | 429369350 | 39850 | 39800 | 39850 | 39700 | 260 |
| 566 | 20241213 | 091700 | 419032400 | 39800 | 39700 | 39800 | 39700 | 148 |
| 567 | 20241213 | 091600 | 413153150 | 39700 | 39700 | 39800 | 39700 | 139 |
| 568 | 20241213 | 091500 | 407629350 | 39750 | 39950 | 39950 | 39650 | 264 |
| 569 | 20241213 | 091400 | 397117500 | 39950 | 39950 | 39950 | 39900 | 101 |
| 570 | 20241213 | 091300 | 393083950 | 39950 | 40000 | 40000 | 39950 | 176 |
| 571 | 20241213 | 091200 | 386049200 | 39900 | 40000 | 40000 | 39850 | 2195 |
| 572 | 20241213 | 091100 | 298279300 | 39950 | 40000 | 40000 | 39850 | 328 |
| 573 | 20241213 | 091000 | 285178150 | 39700 | 39700 | 40000 | 39700 | 1888 |
| 574 | 20241213 | 090900 | 209844900 | 39850 | 39700 | 39900 | 39600 | 1239 |
| 575 | 20241213 | 090800 | 160543650 | 39600 | 39600 | 39750 | 39600 | 606 |
| 576 | 20241213 | 090700 | 136480450 | 39600 | 39450 | 39600 | 39350 | 330 |
| 577 | 20241213 | 090600 | 123444200 | 39450 | 39750 | 39750 | 39450 | 535 |
| 578 | 20241213 | 090500 | 102306200 | 39750 | 39650 | 39800 | 39500 | 749 |
| 579 | 20241213 | 090400 | 72580100 | 39650 | 39600 | 39650 | 39350 | 156 |
| 580 | 20241213 | 090300 | 66403000 | 39600 | 39250 | 39600 | 39250 | 384 |
| 581 | 20241213 | 090200 | 51248650 | 39550 | 39450 | 39550 | 39350 | 496 |
| 582 | 20241213 | 090100 | 31666700 | 39450 | 39550 | 39600 | 39150 | 214 |
| 583 | 20241213 | 090000 | 23217200 | 39650 | 39150 | 39700 | 39000 | 589 |