31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 185600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 3 | 20241223 | 185500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 4 | 20241223 | 185400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 5 | 20241223 | 185300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 6 | 20241223 | 185200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 7 | 20241223 | 185100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 8 | 20241223 | 185000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 9 | 20241223 | 184900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 10 | 20241223 | 184800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 11 | 20241223 | 184700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 12 | 20241223 | 184600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 13 | 20241223 | 184500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 14 | 20241223 | 184400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 15 | 20241223 | 184300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 16 | 20241223 | 184200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 17 | 20241223 | 184100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 18 | 20241223 | 184000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 19 | 20241223 | 183900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 20 | 20241223 | 183800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 21 | 20241223 | 183700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 22 | 20241223 | 183600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 23 | 20241223 | 183500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 24 | 20241223 | 183400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 25 | 20241223 | 183300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 26 | 20241223 | 183200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 27 | 20241223 | 183100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 28 | 20241223 | 183000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 29 | 20241223 | 182900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 30 | 20241223 | 182800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 31 | 20241223 | 182700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 32 | 20241223 | 182600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 33 | 20241223 | 182500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 34 | 20241223 | 182400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 35 | 20241223 | 182300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 36 | 20241223 | 182200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 37 | 20241223 | 182100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 38 | 20241223 | 182000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 39 | 20241223 | 181900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 40 | 20241223 | 181800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 41 | 20241223 | 181700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 42 | 20241223 | 181600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 43 | 20241223 | 181500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 44 | 20241223 | 181400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 45 | 20241223 | 181300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 46 | 20241223 | 181200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 47 | 20241223 | 181100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 48 | 20241223 | 181000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 49 | 20241223 | 180900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 50 | 20241223 | 180800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 51 | 20241223 | 180700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 52 | 20241223 | 180600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 53 | 20241223 | 180500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 54 | 20241223 | 180400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 55 | 20241223 | 180300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 56 | 20241223 | 180200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 57 | 20241223 | 180100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 58 | 20241223 | 180000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 59 | 20241223 | 175900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 60 | 20241223 | 175800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 61 | 20241223 | 175700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 62 | 20241223 | 175600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 63 | 20241223 | 175500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 64 | 20241223 | 175400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 65 | 20241223 | 175300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 66 | 20241223 | 175200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 67 | 20241223 | 175100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 68 | 20241223 | 175000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 69 | 20241223 | 174900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 70 | 20241223 | 174800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 71 | 20241223 | 174700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 72 | 20241223 | 174600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 73 | 20241223 | 174500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 74 | 20241223 | 174400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 75 | 20241223 | 174300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 76 | 20241223 | 174200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 77 | 20241223 | 174100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 78 | 20241223 | 174000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 79 | 20241223 | 173900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 80 | 20241223 | 173800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 81 | 20241223 | 173700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 82 | 20241223 | 173600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 83 | 20241223 | 173500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 84 | 20241223 | 173400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 85 | 20241223 | 173300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 86 | 20241223 | 173200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 87 | 20241223 | 173100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 88 | 20241223 | 173000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 89 | 20241223 | 172900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 90 | 20241223 | 172800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 91 | 20241223 | 172700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 92 | 20241223 | 172600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 93 | 20241223 | 172500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 94 | 20241223 | 172400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 95 | 20241223 | 172300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 96 | 20241223 | 172200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 97 | 20241223 | 172100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 98 | 20241223 | 172000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 99 | 20241223 | 171900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 100 | 20241223 | 171800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 101 | 20241223 | 171700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 102 | 20241223 | 171600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 103 | 20241223 | 171500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 104 | 20241223 | 171400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 105 | 20241223 | 171300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 106 | 20241223 | 171200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 107 | 20241223 | 171100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 108 | 20241223 | 171000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 109 | 20241223 | 170900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 110 | 20241223 | 170800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 111 | 20241223 | 170700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 112 | 20241223 | 170600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 113 | 20241223 | 170500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 114 | 20241223 | 170400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 115 | 20241223 | 170300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 116 | 20241223 | 170200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 117 | 20241223 | 170100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 118 | 20241223 | 170000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 119 | 20241223 | 165900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 120 | 20241223 | 165800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 121 | 20241223 | 165700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 122 | 20241223 | 165600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 123 | 20241223 | 165500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 124 | 20241223 | 165400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 125 | 20241223 | 165300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 126 | 20241223 | 165200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 127 | 20241223 | 165100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 128 | 20241223 | 165000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 129 | 20241223 | 164900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 130 | 20241223 | 164800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 131 | 20241223 | 164700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 132 | 20241223 | 164600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 133 | 20241223 | 164500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 134 | 20241223 | 164400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 135 | 20241223 | 164300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 136 | 20241223 | 164200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 137 | 20241223 | 164100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 138 | 20241223 | 164000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 139 | 20241223 | 163900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 140 | 20241223 | 163800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 141 | 20241223 | 163700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 142 | 20241223 | 163600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 143 | 20241223 | 163500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 144 | 20241223 | 163400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 145 | 20241223 | 163300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 146 | 20241223 | 163200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 147 | 20241223 | 163100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 148 | 20241223 | 163000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 149 | 20241223 | 162900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 150 | 20241223 | 162800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 151 | 20241223 | 162700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 152 | 20241223 | 162600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 153 | 20241223 | 162500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 154 | 20241223 | 162400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 155 | 20241223 | 162300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 156 | 20241223 | 162200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 157 | 20241223 | 162100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 158 | 20241223 | 162000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 159 | 20241223 | 161900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 160 | 20241223 | 161800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 161 | 20241223 | 161700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 162 | 20241223 | 161600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 163 | 20241223 | 161500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 164 | 20241223 | 161400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 165 | 20241223 | 161300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 166 | 20241223 | 161200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 167 | 20241223 | 161100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 168 | 20241223 | 161000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 169 | 20241223 | 160900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 170 | 20241223 | 160800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 171 | 20241223 | 160700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 172 | 20241223 | 160600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 173 | 20241223 | 160500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 174 | 20241223 | 160400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 175 | 20241223 | 160300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 176 | 20241223 | 160200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 177 | 20241223 | 160100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 178 | 20241223 | 160000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 179 | 20241223 | 155900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 180 | 20241223 | 155800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 181 | 20241223 | 155700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 182 | 20241223 | 155600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 183 | 20241223 | 155500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 184 | 20241223 | 155400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 185 | 20241223 | 155300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 186 | 20241223 | 155200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 187 | 20241223 | 155100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 188 | 20241223 | 155000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 189 | 20241223 | 154900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 190 | 20241223 | 154800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 191 | 20241223 | 154700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 192 | 20241223 | 154600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 193 | 20241223 | 154500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 194 | 20241223 | 154400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 195 | 20241223 | 154300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 196 | 20241223 | 154200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 197 | 20241223 | 154100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 198 | 20241223 | 154000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 199 | 20241223 | 153900 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 200 | 20241223 | 153800 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 201 | 20241223 | 153700 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 202 | 20241223 | 153600 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 203 | 20241223 | 153500 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 204 | 20241223 | 153400 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 205 | 20241223 | 153300 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 206 | 20241223 | 153200 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 207 | 20241223 | 153100 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 208 | 20241223 | 153000 | 1424493100 | 39350 | 39350 | 39350 | 39350 | 2208 |
| 209 | 20241223 | 152900 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20241223 | 152800 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20241223 | 152700 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20241223 | 152600 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 213 | 20241223 | 152500 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20241223 | 152400 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20241223 | 152300 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20241223 | 152200 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20241223 | 152100 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20241223 | 152000 | 1337608300 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20241223 | 151900 | 1337608300 | 39150 | 39150 | 39200 | 39150 | 46 |
| 220 | 20241223 | 151800 | 1335806750 | 39150 | 39150 | 39150 | 39150 | 11 |
| 221 | 20241223 | 151700 | 1335376100 | 39150 | 39150 | 39150 | 39150 | 8 |
| 222 | 20241223 | 151600 | 1335062900 | 39150 | 39200 | 39200 | 39150 | 317 |
| 223 | 20241223 | 151500 | 1322639250 | 39200 | 39250 | 39250 | 39200 | 93 |
| 224 | 20241223 | 151400 | 1318989700 | 39300 | 39250 | 39300 | 39250 | 18 |
| 225 | 20241223 | 151300 | 1318282850 | 39250 | 39250 | 39300 | 39250 | 15 |
| 226 | 20241223 | 151200 | 1317693700 | 39250 | 39250 | 39250 | 39250 | 44 |
| 227 | 20241223 | 151100 | 1315966700 | 39300 | 39250 | 39300 | 39250 | 162 |
| 228 | 20241223 | 151000 | 1309601050 | 39250 | 39250 | 39300 | 39250 | 11 |
| 229 | 20241223 | 150900 | 1309168950 | 39250 | 39300 | 39300 | 39250 | 107 |
| 230 | 20241223 | 150800 | 1304964550 | 39250 | 39250 | 39300 | 39250 | 15 |
| 231 | 20241223 | 150700 | 1304375450 | 39250 | 39200 | 39300 | 39200 | 105 |
| 232 | 20241223 | 150600 | 1300254000 | 39200 | 39200 | 39200 | 39200 | 7 |
| 233 | 20241223 | 150500 | 1299979600 | 39200 | 39200 | 39200 | 39200 | 3 |
| 234 | 20241223 | 150400 | 1299862000 | 39200 | 39200 | 39250 | 39150 | 150 |
| 235 | 20241223 | 150300 | 1293985100 | 39250 | 39200 | 39250 | 39200 | 11 |
| 236 | 20241223 | 150200 | 1293553850 | 39200 | 39200 | 39200 | 39200 | 32 |
| 237 | 20241223 | 150100 | 1292299450 | 39200 | 39250 | 39250 | 39200 | 446 |
| 238 | 20241223 | 150000 | 1274794350 | 39300 | 39250 | 39300 | 39250 | 21 |
| 239 | 20241223 | 145900 | 1273969400 | 39250 | 39250 | 39300 | 39250 | 27 |
| 240 | 20241223 | 145800 | 1272908950 | 39250 | 39250 | 39300 | 39250 | 38 |
| 241 | 20241223 | 145700 | 1271415950 | 39250 | 39250 | 39300 | 39250 | 22 |
| 242 | 20241223 | 145600 | 1270551800 | 39250 | 39250 | 39250 | 39250 | 92 |
| 243 | 20241223 | 145500 | 1266940800 | 39250 | 39250 | 39300 | 39250 | 215 |
| 244 | 20241223 | 145400 | 1258491650 | 39250 | 39300 | 39300 | 39250 | 11 |
| 245 | 20241223 | 145300 | 1258059550 | 39250 | 39300 | 39300 | 39250 | 30 |
| 246 | 20241223 | 145200 | 1256881750 | 39250 | 39300 | 39300 | 39250 | 12 |
| 247 | 20241223 | 145100 | 1256410400 | 39250 | 39250 | 39300 | 39250 | 23 |
| 248 | 20241223 | 145000 | 1255507300 | 39300 | 39250 | 39300 | 39250 | 41 |
| 249 | 20241223 | 144900 | 1253897350 | 39250 | 39250 | 39300 | 39250 | 16 |
| 250 | 20241223 | 144800 | 1253268900 | 39250 | 39250 | 39250 | 39250 | 18 |
| 251 | 20241223 | 144700 | 1252562400 | 39250 | 39200 | 39250 | 39200 | 35 |
| 252 | 20241223 | 144600 | 1251189000 | 39250 | 39250 | 39300 | 39250 | 64 |
| 253 | 20241223 | 144500 | 1248676650 | 39250 | 39250 | 39300 | 39250 | 22 |
| 254 | 20241223 | 144400 | 1247812600 | 39250 | 39250 | 39300 | 39250 | 27 |
| 255 | 20241223 | 144300 | 1246752200 | 39300 | 39300 | 39300 | 39250 | 21 |
| 256 | 20241223 | 144200 | 1245927250 | 39250 | 39250 | 39300 | 39250 | 13 |
| 257 | 20241223 | 144100 | 1245416650 | 39300 | 39250 | 39300 | 39250 | 12 |
| 258 | 20241223 | 144000 | 1244945300 | 39250 | 39250 | 39300 | 39250 | 27 |
| 259 | 20241223 | 143900 | 1243884550 | 39250 | 39350 | 39350 | 39250 | 493 |
| 260 | 20241223 | 143800 | 1224509000 | 39300 | 39300 | 39300 | 39300 | 6 |
| 261 | 20241223 | 143700 | 1224273200 | 39350 | 39300 | 39350 | 39300 | 13 |
| 262 | 20241223 | 143600 | 1223761950 | 39300 | 39250 | 39300 | 39250 | 102 |
| 263 | 20241223 | 143500 | 1219753650 | 39300 | 39250 | 39300 | 39250 | 49 |
| 264 | 20241223 | 143400 | 1217828050 | 39250 | 39250 | 39250 | 39250 | 69 |
| 265 | 20241223 | 143300 | 1215119800 | 39300 | 39250 | 39300 | 39250 | 35 |
| 266 | 20241223 | 143200 | 1213745300 | 39250 | 39250 | 39300 | 39250 | 21 |
| 267 | 20241223 | 143100 | 1212920700 | 39250 | 39300 | 39300 | 39250 | 17 |
| 268 | 20241223 | 143000 | 1212253100 | 39300 | 39250 | 39300 | 39250 | 6 |
| 269 | 20241223 | 142900 | 1212017400 | 39300 | 39300 | 39300 | 39300 | 66 |
| 270 | 20241223 | 142800 | 1209423600 | 39250 | 39250 | 39250 | 39250 | 20 |
| 271 | 20241223 | 142700 | 1208638600 | 39300 | 39300 | 39350 | 39300 | 87 |
| 272 | 20241223 | 142600 | 1205219350 | 39350 | 39300 | 39350 | 39200 | 250 |
| 273 | 20241223 | 142500 | 1195399150 | 39300 | 39250 | 39300 | 39250 | 9 |
| 274 | 20241223 | 142400 | 1195045550 | 39250 | 39250 | 39300 | 39250 | 42 |
| 275 | 20241223 | 142300 | 1193396350 | 39250 | 39250 | 39300 | 39250 | 71 |
| 276 | 20241223 | 142200 | 1190608900 | 39250 | 39250 | 39300 | 39250 | 12 |
| 277 | 20241223 | 142100 | 1190137550 | 39250 | 39250 | 39300 | 39250 | 15 |
| 278 | 20241223 | 142000 | 1189548450 | 39250 | 39250 | 39300 | 39250 | 46 |
| 279 | 20241223 | 141900 | 1187741750 | 39250 | 39200 | 39300 | 39100 | 284 |
| 280 | 20241223 | 141800 | 1176595550 | 39200 | 39150 | 39200 | 39100 | 1137 |
| 281 | 20241223 | 141700 | 1132049550 | 39100 | 39100 | 39100 | 39100 | 21 |
| 282 | 20241223 | 141600 | 1131228450 | 39100 | 39100 | 39100 | 39100 | 5 |
| 283 | 20241223 | 141500 | 1131032950 | 39100 | 39150 | 39150 | 39100 | 221 |
| 284 | 20241223 | 141400 | 1122382750 | 39150 | 39150 | 39200 | 39150 | 15 |
| 285 | 20241223 | 141300 | 1121795450 | 39150 | 39150 | 39150 | 39150 | 65 |
| 286 | 20241223 | 141200 | 1119250700 | 39150 | 39150 | 39150 | 39150 | 120 |
| 287 | 20241223 | 141100 | 1114552700 | 39150 | 39150 | 39150 | 39150 | 12 |
| 288 | 20241223 | 141000 | 1114082900 | 39150 | 39100 | 39150 | 39100 | 1091 |
| 289 | 20241223 | 140900 | 1071370400 | 39100 | 39050 | 39100 | 39050 | 1545 |
| 290 | 20241223 | 140800 | 1010961550 | 39050 | 39050 | 39050 | 39050 | 6 |
| 291 | 20241223 | 140700 | 1010727250 | 39050 | 39050 | 39050 | 39000 | 1056 |
| 292 | 20241223 | 140600 | 969535200 | 39050 | 39050 | 39050 | 39050 | 12 |
| 293 | 20241223 | 140500 | 969066600 | 39050 | 39050 | 39050 | 39050 | 11 |
| 294 | 20241223 | 140400 | 968637050 | 39050 | 39050 | 39050 | 39050 | 7 |
| 295 | 20241223 | 140300 | 968363700 | 39050 | 39050 | 39050 | 39050 | 6 |
| 296 | 20241223 | 140200 | 968129400 | 39050 | 39050 | 39050 | 39050 | 65 |
| 297 | 20241223 | 140100 | 965591150 | 39050 | 39050 | 39100 | 39050 | 45 |
| 298 | 20241223 | 140000 | 963832850 | 39050 | 39000 | 39050 | 39000 | 21 |
| 299 | 20241223 | 135900 | 963012900 | 39000 | 39000 | 39050 | 39000 | 41 |
| 300 | 20241223 | 135800 | 961412650 | 39000 | 38950 | 39050 | 38950 | 483 |
| 301 | 20241223 | 135700 | 942553750 | 38950 | 38950 | 38950 | 38950 | 12 |
| 302 | 20241223 | 135600 | 942086350 | 38950 | 38950 | 38950 | 38950 | 16 |
| 303 | 20241223 | 135500 | 941463150 | 38950 | 38950 | 38950 | 38950 | 33 |
| 304 | 20241223 | 135400 | 940177800 | 39000 | 39000 | 39000 | 38950 | 33 |
| 305 | 20241223 | 135300 | 938891100 | 39000 | 39000 | 39000 | 39000 | 44 |
| 306 | 20241223 | 135200 | 937175100 | 39000 | 39000 | 39000 | 39000 | 23 |
| 307 | 20241223 | 135100 | 936278100 | 39000 | 39000 | 39000 | 39000 | 26 |
| 308 | 20241223 | 135000 | 935264100 | 39000 | 39000 | 39000 | 39000 | 18 |
| 309 | 20241223 | 134900 | 934562100 | 39000 | 39000 | 39000 | 39000 | 13 |
| 310 | 20241223 | 134800 | 934055100 | 39000 | 39050 | 39050 | 39000 | 87 |
| 311 | 20241223 | 134700 | 930658350 | 39050 | 39050 | 39050 | 39050 | 56 |
| 312 | 20241223 | 134600 | 928471550 | 39050 | 39050 | 39050 | 39050 | 39 |
| 313 | 20241223 | 134500 | 926948600 | 39050 | 39050 | 39050 | 39050 | 29 |
| 314 | 20241223 | 134400 | 925816150 | 39050 | 39050 | 39050 | 39050 | 15 |
| 315 | 20241223 | 134300 | 925230400 | 39050 | 39050 | 39050 | 39050 | 29 |
| 316 | 20241223 | 134200 | 924097950 | 39050 | 39050 | 39050 | 39050 | 48 |
| 317 | 20241223 | 134100 | 922223550 | 39050 | 39050 | 39050 | 39050 | 10 |
| 318 | 20241223 | 134000 | 921833050 | 39050 | 39050 | 39050 | 39050 | 13 |
| 319 | 20241223 | 133900 | 921325400 | 39050 | 39050 | 39100 | 39050 | 38 |
| 320 | 20241223 | 133800 | 919840300 | 39050 | 39050 | 39100 | 39050 | 53 |
| 321 | 20241223 | 133700 | 917769150 | 39050 | 39050 | 39050 | 39050 | 7 |
| 322 | 20241223 | 133600 | 917495800 | 39050 | 39050 | 39050 | 39050 | 9 |
| 323 | 20241223 | 133500 | 917144350 | 39050 | 39050 | 39050 | 39050 | 23 |
| 324 | 20241223 | 133400 | 916246200 | 39050 | 39050 | 39050 | 39050 | 8 |
| 325 | 20241223 | 133300 | 915933800 | 39050 | 39050 | 39050 | 39050 | 21 |
| 326 | 20241223 | 133200 | 915113750 | 39050 | 39050 | 39050 | 39050 | 23 |
| 327 | 20241223 | 133100 | 914215600 | 39050 | 39050 | 39050 | 39050 | 26 |
| 328 | 20241223 | 133000 | 913200300 | 39050 | 39050 | 39100 | 39050 | 52 |
| 329 | 20241223 | 132900 | 911169200 | 39050 | 39100 | 39100 | 39050 | 111 |
| 330 | 20241223 | 132800 | 906833450 | 39050 | 39050 | 39100 | 39050 | 10 |
| 331 | 20241223 | 132700 | 906442900 | 39100 | 39050 | 39100 | 39050 | 85 |
| 332 | 20241223 | 132600 | 903122850 | 39050 | 39050 | 39050 | 39050 | 16 |
| 333 | 20241223 | 132500 | 902498050 | 39050 | 39100 | 39100 | 39050 | 9 |
| 334 | 20241223 | 132400 | 902146550 | 39050 | 39050 | 39050 | 39050 | 21 |
| 335 | 20241223 | 132300 | 901326500 | 39050 | 39050 | 39050 | 39050 | 14 |
| 336 | 20241223 | 132200 | 900779800 | 39050 | 39050 | 39050 | 39050 | 10 |
| 337 | 20241223 | 132100 | 900389300 | 39050 | 39050 | 39050 | 39050 | 11 |
| 338 | 20241223 | 132000 | 899959750 | 39050 | 39050 | 39050 | 39050 | 4 |
| 339 | 20241223 | 131900 | 899803550 | 39050 | 39050 | 39050 | 39050 | 306 |
| 340 | 20241223 | 131800 | 887854250 | 39050 | 39050 | 39050 | 39050 | 3 |
| 341 | 20241223 | 131700 | 887737100 | 39050 | 39050 | 39050 | 39050 | 6 |
| 342 | 20241223 | 131600 | 887502800 | 39050 | 39050 | 39050 | 39050 | 10 |
| 343 | 20241223 | 131500 | 887112300 | 39050 | 39050 | 39050 | 39050 | 11 |
| 344 | 20241223 | 131400 | 886682750 | 39050 | 39050 | 39050 | 39050 | 65 |
| 345 | 20241223 | 131300 | 884144500 | 39050 | 39050 | 39100 | 39050 | 34 |
| 346 | 20241223 | 131200 | 882815600 | 39050 | 39050 | 39050 | 39050 | 12 |
| 347 | 20241223 | 131100 | 882347000 | 39050 | 39050 | 39050 | 39050 | 37 |
| 348 | 20241223 | 131000 | 880902150 | 39050 | 39100 | 39100 | 39050 | 31 |
| 349 | 20241223 | 130900 | 879690900 | 39050 | 39050 | 39050 | 39050 | 5 |
| 350 | 20241223 | 130800 | 879495650 | 39050 | 39050 | 39050 | 39050 | 4 |
| 351 | 20241223 | 130700 | 879339450 | 39050 | 39050 | 39050 | 39050 | 6 |
| 352 | 20241223 | 130600 | 879105150 | 39100 | 39050 | 39100 | 39050 | 28 |
| 353 | 20241223 | 130500 | 878010750 | 39050 | 39050 | 39050 | 39050 | 4 |
| 354 | 20241223 | 130400 | 877854550 | 39100 | 39100 | 39100 | 39100 | 1 |
| 355 | 20241223 | 130300 | 877815450 | 39100 | 39050 | 39100 | 39050 | 58 |
| 356 | 20241223 | 130200 | 875547800 | 39050 | 39050 | 39050 | 39050 | 2 |
| 357 | 20241223 | 130100 | 875469700 | 39050 | 39050 | 39050 | 39050 | 1 |
| 358 | 20241223 | 130000 | 875430650 | 39050 | 39000 | 39050 | 39000 | 458 |
| 359 | 20241223 | 125900 | 857546900 | 39000 | 39000 | 39000 | 39000 | 4 |
| 360 | 20241223 | 125800 | 857390900 | 39000 | 39000 | 39000 | 39000 | 6 |
| 361 | 20241223 | 125700 | 857156900 | 39000 | 39000 | 39000 | 39000 | 27 |
| 362 | 20241223 | 125600 | 856103900 | 39000 | 39000 | 39000 | 39000 | 9 |
| 363 | 20241223 | 125500 | 855752900 | 39000 | 39000 | 39000 | 39000 | 1 |
| 364 | 20241223 | 125400 | 855713900 | 39000 | 39000 | 39000 | 39000 | 0 |
| 365 | 20241223 | 125300 | 855713900 | 39000 | 39050 | 39050 | 39000 | 123 |
| 366 | 20241223 | 125200 | 850910850 | 39050 | 39050 | 39050 | 39050 | 21 |
| 367 | 20241223 | 125100 | 850090800 | 39050 | 39050 | 39050 | 39050 | 2 |
| 368 | 20241223 | 125000 | 850012700 | 39100 | 39050 | 39100 | 39050 | 351 |
| 369 | 20241223 | 124900 | 836306100 | 39000 | 39000 | 39000 | 39000 | 111 |
| 370 | 20241223 | 124800 | 831977100 | 38950 | 38950 | 38950 | 38950 | 1 |
| 371 | 20241223 | 124700 | 831938150 | 39000 | 39000 | 39000 | 39000 | 47 |
| 372 | 20241223 | 124600 | 830105150 | 39000 | 39000 | 39000 | 39000 | 3 |
| 373 | 20241223 | 124500 | 829988150 | 39000 | 39000 | 39000 | 39000 | 205 |
| 374 | 20241223 | 124400 | 821993150 | 39000 | 39000 | 39000 | 38950 | 105 |
| 375 | 20241223 | 124300 | 817898650 | 39000 | 38950 | 39000 | 38950 | 9 |
| 376 | 20241223 | 124200 | 817547700 | 39000 | 39000 | 39000 | 39000 | 2 |
| 377 | 20241223 | 124100 | 817469700 | 39000 | 39000 | 39000 | 39000 | 98 |
| 378 | 20241223 | 124000 | 813647700 | 38950 | 38950 | 38950 | 38950 | 1 |
| 379 | 20241223 | 123900 | 813608750 | 38950 | 38950 | 38950 | 38950 | 20 |
| 380 | 20241223 | 123800 | 812829750 | 38950 | 38950 | 38950 | 38950 | 1 |
| 381 | 20241223 | 123700 | 812790800 | 38950 | 38950 | 38950 | 38950 | 2 |
| 382 | 20241223 | 123600 | 812712900 | 38950 | 38950 | 38950 | 38950 | 1 |
| 383 | 20241223 | 123500 | 812673950 | 38950 | 39000 | 39000 | 38950 | 38 |
| 384 | 20241223 | 123400 | 811192300 | 38950 | 38950 | 38950 | 38950 | 4 |
| 385 | 20241223 | 123300 | 811036500 | 38950 | 38950 | 38950 | 38950 | 5 |
| 386 | 20241223 | 123200 | 810841750 | 38950 | 38950 | 38950 | 38950 | 10 |
| 387 | 20241223 | 123100 | 810452250 | 38950 | 38950 | 38950 | 38950 | 2 |
| 388 | 20241223 | 123000 | 810374350 | 38950 | 39000 | 39000 | 38950 | 162 |
| 389 | 20241223 | 122900 | 804056850 | 39000 | 39050 | 39100 | 39000 | 44 |
| 390 | 20241223 | 122800 | 802336950 | 39050 | 39050 | 39050 | 39050 | 1 |
| 391 | 20241223 | 122700 | 802297900 | 39050 | 39050 | 39050 | 39050 | 1 |
| 392 | 20241223 | 122600 | 802258850 | 39050 | 39050 | 39050 | 39000 | 11 |
| 393 | 20241223 | 122500 | 801829400 | 39050 | 39050 | 39050 | 39050 | 3 |
| 394 | 20241223 | 122400 | 801712250 | 39050 | 39050 | 39050 | 39050 | 0 |
| 395 | 20241223 | 122300 | 801712250 | 39050 | 39000 | 39050 | 39000 | 24 |
| 396 | 20241223 | 122200 | 800775100 | 39000 | 39000 | 39000 | 39000 | 4 |
| 397 | 20241223 | 122100 | 800619100 | 39050 | 39050 | 39050 | 39050 | 96 |
| 398 | 20241223 | 122000 | 796870300 | 39050 | 39000 | 39050 | 39000 | 4 |
| 399 | 20241223 | 121900 | 796714250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 400 | 20241223 | 121800 | 796714250 | 39000 | 39000 | 39000 | 39000 | 6 |
| 401 | 20241223 | 121700 | 796480250 | 39000 | 39000 | 39000 | 39000 | 1 |
| 402 | 20241223 | 121600 | 796441250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 403 | 20241223 | 121500 | 796441250 | 39000 | 39050 | 39050 | 39000 | 231 |
| 404 | 20241223 | 121400 | 787421900 | 39050 | 39050 | 39050 | 39050 | 4 |
| 405 | 20241223 | 121300 | 787265700 | 39050 | 39050 | 39100 | 39050 | 11 |
| 406 | 20241223 | 121200 | 786836100 | 39050 | 39050 | 39050 | 39050 | 1 |
| 407 | 20241223 | 121100 | 786797050 | 39050 | 39050 | 39050 | 39050 | 3 |
| 408 | 20241223 | 121000 | 786679900 | 39050 | 39100 | 39100 | 39050 | 32 |
| 409 | 20241223 | 120900 | 785428900 | 39050 | 39050 | 39050 | 39050 | 0 |
| 410 | 20241223 | 120800 | 785428900 | 39050 | 39050 | 39050 | 39050 | 4 |
| 411 | 20241223 | 120700 | 785272700 | 39050 | 39050 | 39050 | 39050 | 2 |
| 412 | 20241223 | 120600 | 785194600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 413 | 20241223 | 120500 | 785194600 | 39050 | 39050 | 39050 | 39050 | 2 |
| 414 | 20241223 | 120400 | 785116500 | 39050 | 39100 | 39100 | 39050 | 37 |
| 415 | 20241223 | 120300 | 783670100 | 39100 | 39050 | 39100 | 39050 | 37 |
| 416 | 20241223 | 120200 | 782225200 | 39050 | 39050 | 39050 | 39050 | 337 |
| 417 | 20241223 | 120100 | 769065350 | 39000 | 39000 | 39000 | 39000 | 5 |
| 418 | 20241223 | 120000 | 768870350 | 39000 | 39000 | 39000 | 39000 | 2 |
| 419 | 20241223 | 115900 | 768792350 | 39000 | 39000 | 39000 | 38950 | 224 |
| 420 | 20241223 | 115800 | 760056900 | 39000 | 38950 | 39000 | 38950 | 10 |
| 421 | 20241223 | 115700 | 759667150 | 38950 | 38950 | 38950 | 38950 | 54 |
| 422 | 20241223 | 115600 | 757563850 | 38950 | 38950 | 38950 | 38950 | 16 |
| 423 | 20241223 | 115500 | 756940650 | 38950 | 38950 | 38950 | 38950 | 16 |
| 424 | 20241223 | 115400 | 756317450 | 38950 | 38950 | 38950 | 38950 | 3 |
| 425 | 20241223 | 115300 | 756200600 | 38950 | 38950 | 38950 | 38950 | 1 |
| 426 | 20241223 | 115200 | 756161650 | 38950 | 38950 | 38950 | 38950 | 16 |
| 427 | 20241223 | 115100 | 755538450 | 38950 | 38950 | 38950 | 38950 | 90 |
| 428 | 20241223 | 115000 | 752032950 | 38950 | 38950 | 38950 | 38950 | 12 |
| 429 | 20241223 | 114900 | 751565550 | 38950 | 38950 | 39000 | 38950 | 55 |
| 430 | 20241223 | 114800 | 749420700 | 38950 | 38950 | 38950 | 38950 | 17 |
| 431 | 20241223 | 114700 | 748758550 | 38950 | 38950 | 38950 | 38950 | 62 |
| 432 | 20241223 | 114600 | 746343650 | 38950 | 38950 | 38950 | 38950 | 10 |
| 433 | 20241223 | 114500 | 745954150 | 38950 | 38950 | 38950 | 38950 | 13 |
| 434 | 20241223 | 114400 | 745447800 | 38950 | 39000 | 39000 | 38950 | 41 |
| 435 | 20241223 | 114300 | 743849600 | 38950 | 38950 | 38950 | 38950 | 20 |
| 436 | 20241223 | 114200 | 743070600 | 38950 | 38950 | 38950 | 38950 | 1 |
| 437 | 20241223 | 114100 | 743031650 | 38950 | 39000 | 39000 | 38950 | 2 |
| 438 | 20241223 | 114000 | 742953700 | 38950 | 38950 | 38950 | 38950 | 10 |
| 439 | 20241223 | 113900 | 742564200 | 38950 | 38950 | 38950 | 38950 | 61 |
| 440 | 20241223 | 113800 | 740188250 | 38950 | 38950 | 38950 | 38950 | 15 |
| 441 | 20241223 | 113700 | 739604000 | 38950 | 38950 | 38950 | 38950 | 1 |
| 442 | 20241223 | 113600 | 739565050 | 38950 | 38950 | 38950 | 38950 | 0 |
| 443 | 20241223 | 113500 | 739565050 | 38950 | 38950 | 38950 | 38950 | 1 |
| 444 | 20241223 | 113400 | 739526100 | 38950 | 38950 | 38950 | 38950 | 2 |
| 445 | 20241223 | 113300 | 739448200 | 38950 | 38950 | 38950 | 38950 | 0 |
| 446 | 20241223 | 113200 | 739448200 | 38950 | 38950 | 38950 | 38950 | 1 |
| 447 | 20241223 | 113100 | 739409250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 448 | 20241223 | 113000 | 739409250 | 38950 | 38900 | 38950 | 38900 | 18 |
| 449 | 20241223 | 112900 | 738708450 | 38850 | 38950 | 38950 | 38850 | 59 |
| 450 | 20241223 | 112800 | 736411500 | 38950 | 38950 | 38950 | 38950 | 0 |
| 451 | 20241223 | 112700 | 736411500 | 38950 | 38950 | 38950 | 38950 | 14 |
| 452 | 20241223 | 112600 | 735866200 | 38850 | 38850 | 38850 | 38850 | 1 |
| 453 | 20241223 | 112500 | 735827350 | 38900 | 38900 | 38900 | 38900 | 28 |
| 454 | 20241223 | 112400 | 734738150 | 38900 | 38850 | 38900 | 38850 | 2 |
| 455 | 20241223 | 112300 | 734660400 | 38850 | 39000 | 39000 | 38850 | 245 |
| 456 | 20241223 | 112200 | 725118250 | 39000 | 39000 | 39000 | 39000 | 0 |
| 457 | 20241223 | 112100 | 725118250 | 39000 | 39000 | 39000 | 39000 | 1 |
| 458 | 20241223 | 112000 | 725079250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 459 | 20241223 | 111900 | 725079250 | 38950 | 38950 | 38950 | 38950 | 16 |
| 460 | 20241223 | 111800 | 724456050 | 38950 | 38950 | 38950 | 38950 | 8 |
| 461 | 20241223 | 111700 | 724144450 | 38950 | 38950 | 38950 | 38950 | 30 |
| 462 | 20241223 | 111600 | 722975950 | 39000 | 39000 | 39000 | 38950 | 6 |
| 463 | 20241223 | 111500 | 722742150 | 39000 | 39000 | 39000 | 38950 | 78 |
| 464 | 20241223 | 111400 | 719700200 | 38950 | 38950 | 38950 | 38950 | 2 |
| 465 | 20241223 | 111300 | 719622300 | 38950 | 38950 | 38950 | 38950 | 18 |
| 466 | 20241223 | 111200 | 718921200 | 38950 | 38950 | 38950 | 38950 | 2 |
| 467 | 20241223 | 111100 | 718843300 | 38950 | 38950 | 38950 | 38900 | 34 |
| 468 | 20241223 | 111000 | 717519050 | 38900 | 38900 | 38900 | 38900 | 12 |
| 469 | 20241223 | 110900 | 717052250 | 39000 | 39000 | 39000 | 39000 | 40 |
| 470 | 20241223 | 110800 | 715492250 | 38950 | 38950 | 38950 | 38950 | 10 |
| 471 | 20241223 | 110700 | 715102750 | 38950 | 38900 | 38950 | 38900 | 34 |
| 472 | 20241223 | 110600 | 713778500 | 38900 | 38850 | 38900 | 38850 | 20 |
| 473 | 20241223 | 110500 | 713000550 | 38850 | 38850 | 38850 | 38850 | 62 |
| 474 | 20241223 | 110400 | 710591850 | 38850 | 38850 | 38850 | 38850 | 1 |
| 475 | 20241223 | 110300 | 710553000 | 38850 | 38850 | 38850 | 38850 | 2 |
| 476 | 20241223 | 110200 | 710475300 | 38850 | 38900 | 38900 | 38850 | 100 |
| 477 | 20241223 | 110100 | 706589200 | 38900 | 38950 | 38950 | 38900 | 132 |
| 478 | 20241223 | 110000 | 701448450 | 39000 | 39000 | 39000 | 39000 | 3 |
| 479 | 20241223 | 105900 | 701331450 | 38950 | 38950 | 38950 | 38950 | 42 |
| 480 | 20241223 | 105800 | 699695550 | 39000 | 39000 | 39000 | 39000 | 52 |
| 481 | 20241223 | 105700 | 697667550 | 38950 | 38950 | 38950 | 38950 | 4 |
| 482 | 20241223 | 105600 | 697511750 | 38950 | 38900 | 39000 | 38900 | 3 |
| 483 | 20241223 | 105500 | 697394900 | 38950 | 38850 | 38950 | 38850 | 463 |
| 484 | 20241223 | 105400 | 679368500 | 38900 | 38900 | 38900 | 38900 | 2 |
| 485 | 20241223 | 105300 | 679290700 | 38900 | 38900 | 38900 | 38900 | 1 |
| 486 | 20241223 | 105200 | 679251800 | 38850 | 38850 | 38850 | 38850 | 1 |
| 487 | 20241223 | 105100 | 679212950 | 38900 | 38850 | 38900 | 38850 | 3 |
| 488 | 20241223 | 105000 | 679096350 | 38900 | 38900 | 38900 | 38850 | 27 |
| 489 | 20241223 | 104900 | 678046500 | 38900 | 38900 | 38900 | 38900 | 0 |
| 490 | 20241223 | 104800 | 678046500 | 38900 | 38850 | 38900 | 38850 | 14 |
| 491 | 20241223 | 104700 | 677502400 | 38850 | 38900 | 38900 | 38850 | 6 |
| 492 | 20241223 | 104600 | 677269050 | 38950 | 38850 | 38950 | 38800 | 47 |
| 493 | 20241223 | 104500 | 675443850 | 38850 | 38900 | 38900 | 38850 | 43 |
| 494 | 20241223 | 104400 | 673772800 | 38900 | 38900 | 38900 | 38900 | 1 |
| 495 | 20241223 | 104300 | 673733900 | 38900 | 38900 | 38900 | 38900 | 1 |
| 496 | 20241223 | 104200 | 673695000 | 38900 | 38900 | 38900 | 38800 | 107 |
| 497 | 20241223 | 104100 | 669533700 | 38900 | 38900 | 38900 | 38800 | 12 |
| 498 | 20241223 | 104000 | 669067000 | 38900 | 38900 | 38900 | 38900 | 1 |
| 499 | 20241223 | 103900 | 669028100 | 38900 | 38900 | 38900 | 38900 | 16 |
| 500 | 20241223 | 103800 | 668405700 | 38900 | 38800 | 38900 | 38750 | 7 |
| 501 | 20241223 | 103700 | 668133950 | 38900 | 38750 | 38900 | 38750 | 6 |
| 502 | 20241223 | 103600 | 667900700 | 38900 | 38900 | 38900 | 38900 | 4 |
| 503 | 20241223 | 103500 | 667745100 | 38900 | 38750 | 38900 | 38750 | 1199 |
| 504 | 20241223 | 103400 | 621277150 | 38700 | 38750 | 38750 | 38700 | 19 |
| 505 | 20241223 | 103300 | 620541800 | 38750 | 38850 | 38850 | 38700 | 1983 |
| 506 | 20241223 | 103200 | 543696200 | 38850 | 38900 | 38900 | 38850 | 29 |
| 507 | 20241223 | 103100 | 542568350 | 38900 | 38700 | 38900 | 38650 | 2297 |
| 508 | 20241223 | 103000 | 453641600 | 38700 | 38700 | 38700 | 38700 | 1 |
| 509 | 20241223 | 102900 | 453602900 | 38700 | 38650 | 38700 | 38650 | 11 |
| 510 | 20241223 | 102800 | 453177700 | 38650 | 38700 | 38700 | 38650 | 103 |
| 511 | 20241223 | 102700 | 449191700 | 38700 | 38700 | 38700 | 38700 | 11 |
| 512 | 20241223 | 102600 | 448766000 | 38600 | 38600 | 38600 | 38600 | 180 |
| 513 | 20241223 | 102500 | 441818000 | 38650 | 38650 | 38700 | 38650 | 135 |
| 514 | 20241223 | 102400 | 436600200 | 38700 | 38700 | 38700 | 38700 | 1 |
| 515 | 20241223 | 102300 | 436561500 | 38650 | 38700 | 38700 | 38650 | 136 |
| 516 | 20241223 | 102200 | 431299550 | 38700 | 38750 | 38750 | 38700 | 2 |
| 517 | 20241223 | 102100 | 431222100 | 38700 | 38700 | 38700 | 38700 | 1 |
| 518 | 20241223 | 102000 | 431183400 | 38750 | 38800 | 38800 | 38750 | 8 |
| 519 | 20241223 | 101900 | 430873350 | 38800 | 38750 | 38800 | 38750 | 320 |
| 520 | 20241223 | 101800 | 418464300 | 38750 | 38750 | 38750 | 38700 | 13 |
| 521 | 20241223 | 101700 | 417960600 | 38750 | 38750 | 38750 | 38750 | 1 |
| 522 | 20241223 | 101600 | 417921850 | 38700 | 38700 | 38700 | 38700 | 19 |
| 523 | 20241223 | 101500 | 417186550 | 38750 | 38700 | 38750 | 38700 | 162 |
| 524 | 20241223 | 101400 | 410917100 | 38750 | 38750 | 38750 | 38750 | 1 |
| 525 | 20241223 | 101300 | 410878350 | 38750 | 38700 | 38750 | 38700 | 17 |
| 526 | 20241223 | 101200 | 410220400 | 38700 | 38750 | 38750 | 38700 | 2 |
| 527 | 20241223 | 101100 | 410142950 | 38700 | 38750 | 38750 | 38700 | 144 |
| 528 | 20241223 | 101000 | 404569950 | 38700 | 38750 | 38750 | 38700 | 78 |
| 529 | 20241223 | 100900 | 401547550 | 38700 | 38750 | 38750 | 38700 | 6 |
| 530 | 20241223 | 100800 | 401315150 | 38700 | 38700 | 38700 | 38700 | 0 |
| 531 | 20241223 | 100700 | 401315150 | 38700 | 38700 | 38700 | 38650 | 64 |
| 532 | 20241223 | 100600 | 398838700 | 38650 | 38650 | 38650 | 38650 | 6 |
| 533 | 20241223 | 100500 | 398606800 | 38700 | 38700 | 38700 | 38700 | 6 |
| 534 | 20241223 | 100400 | 398374600 | 38700 | 38650 | 38700 | 38650 | 53 |
| 535 | 20241223 | 100300 | 396326000 | 38650 | 38650 | 38650 | 38650 | 12 |
| 536 | 20241223 | 100200 | 395862200 | 38650 | 38650 | 38650 | 38650 | 1 |
| 537 | 20241223 | 100100 | 395823550 | 38650 | 38600 | 38650 | 38600 | 60 |
| 538 | 20241223 | 100000 | 393507500 | 38600 | 38550 | 38600 | 38550 | 2 |
| 539 | 20241223 | 095900 | 393430350 | 38550 | 38600 | 38600 | 38550 | 4 |
| 540 | 20241223 | 095800 | 393276000 | 38550 | 38550 | 38550 | 38550 | 20 |
| 541 | 20241223 | 095700 | 392505000 | 38600 | 38650 | 38650 | 38600 | 45 |
| 542 | 20241223 | 095600 | 390767950 | 38650 | 38650 | 38650 | 38650 | 1 |
| 543 | 20241223 | 095500 | 390729300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 544 | 20241223 | 095400 | 390729300 | 38650 | 38600 | 38650 | 38550 | 99 |
| 545 | 20241223 | 095300 | 386908400 | 38600 | 38600 | 38650 | 38600 | 14 |
| 546 | 20241223 | 095200 | 386367650 | 38650 | 38650 | 38650 | 38650 | 7 |
| 547 | 20241223 | 095100 | 386097100 | 38650 | 38650 | 38650 | 38650 | 2 |
| 548 | 20241223 | 095000 | 386019800 | 38650 | 38550 | 38650 | 38550 | 8 |
| 549 | 20241223 | 094900 | 385711000 | 38600 | 38600 | 38600 | 38550 | 366 |
| 550 | 20241223 | 094800 | 371600350 | 38550 | 38600 | 38600 | 38550 | 62 |
| 551 | 20241223 | 094700 | 369207700 | 38600 | 38550 | 38600 | 38550 | 176 |
| 552 | 20241223 | 094600 | 362422850 | 38550 | 38550 | 38550 | 38500 | 19 |
| 553 | 20241223 | 094500 | 361690550 | 38550 | 38550 | 38550 | 38550 | 460 |
| 554 | 20241223 | 094400 | 343957550 | 38550 | 38550 | 38600 | 38550 | 110 |
| 555 | 20241223 | 094300 | 339716600 | 38600 | 38600 | 38600 | 38600 | 1 |
| 556 | 20241223 | 094200 | 339678000 | 38600 | 38600 | 38600 | 38600 | 47 |
| 557 | 20241223 | 094100 | 337863800 | 38650 | 38650 | 38650 | 38600 | 563 |
| 558 | 20241223 | 094000 | 316130450 | 38650 | 38650 | 38650 | 38600 | 46 |
| 559 | 20241223 | 093900 | 314353250 | 38650 | 38650 | 38650 | 38650 | 5 |
| 560 | 20241223 | 093800 | 314160000 | 38650 | 38650 | 38650 | 38650 | 30 |
| 561 | 20241223 | 093700 | 313000500 | 38650 | 38600 | 38650 | 38600 | 433 |
| 562 | 20241223 | 093600 | 296286650 | 38600 | 38600 | 38600 | 38600 | 82 |
| 563 | 20241223 | 093500 | 293121450 | 38650 | 38650 | 38650 | 38650 | 7 |
| 564 | 20241223 | 093400 | 292850900 | 38650 | 38600 | 38650 | 38600 | 12 |
| 565 | 20241223 | 093300 | 292387600 | 38550 | 38650 | 38650 | 38550 | 405 |
| 566 | 20241223 | 093200 | 276758050 | 38650 | 38650 | 38650 | 38650 | 102 |
| 567 | 20241223 | 093100 | 272815750 | 38650 | 38600 | 38650 | 38600 | 28 |
| 568 | 20241223 | 093000 | 271734850 | 38600 | 38600 | 38600 | 38600 | 175 |
| 569 | 20241223 | 092900 | 264979850 | 38600 | 38650 | 38700 | 38600 | 92 |
| 570 | 20241223 | 092800 | 261425350 | 38650 | 38600 | 38650 | 38600 | 94 |
| 571 | 20241223 | 092700 | 257796900 | 38500 | 38600 | 38600 | 38500 | 1049 |
| 572 | 20241223 | 092600 | 217313150 | 38600 | 38700 | 38700 | 38600 | 129 |
| 573 | 20241223 | 092500 | 212332550 | 38700 | 38700 | 38700 | 38700 | 2 |
| 574 | 20241223 | 092400 | 212255150 | 38600 | 38700 | 38700 | 38600 | 644 |
| 575 | 20241223 | 092300 | 187354200 | 38700 | 38700 | 38700 | 38700 | 6 |
| 576 | 20241223 | 092200 | 187122000 | 38700 | 38700 | 38700 | 38700 | 130 |
| 577 | 20241223 | 092100 | 182091000 | 38700 | 38700 | 38700 | 38650 | 48 |
| 578 | 20241223 | 092000 | 180233700 | 38700 | 38800 | 38800 | 38700 | 816 |
| 579 | 20241223 | 091900 | 148637300 | 38850 | 38850 | 38850 | 38850 | 0 |
| 580 | 20241223 | 091800 | 148637300 | 38850 | 38800 | 38850 | 38800 | 289 |
| 581 | 20241223 | 091700 | 137424050 | 38850 | 38850 | 38850 | 38850 | 60 |
| 582 | 20241223 | 091600 | 135093050 | 38850 | 38900 | 38900 | 38850 | 103 |
| 583 | 20241223 | 091500 | 131086450 | 39050 | 39050 | 39050 | 39000 | 53 |
| 584 | 20241223 | 091400 | 129019350 | 38950 | 38950 | 38950 | 38950 | 77 |
| 585 | 20241223 | 091300 | 126020200 | 39050 | 39050 | 39050 | 39050 | 1 |
| 586 | 20241223 | 091200 | 125981150 | 39050 | 39000 | 39050 | 39000 | 511 |
| 587 | 20241223 | 091100 | 106051550 | 39000 | 39000 | 39000 | 38950 | 137 |
| 588 | 20241223 | 091000 | 100709950 | 38950 | 39050 | 39050 | 38950 | 284 |
| 589 | 20241223 | 090900 | 89631200 | 39000 | 39050 | 39050 | 39000 | 53 |
| 590 | 20241223 | 090800 | 87561600 | 39050 | 39050 | 39050 | 39050 | 110 |
| 591 | 20241223 | 090700 | 83266100 | 39050 | 39050 | 39050 | 39050 | 85 |
| 592 | 20241223 | 090600 | 79946850 | 39050 | 39100 | 39150 | 39050 | 153 |
| 593 | 20241223 | 090500 | 73963350 | 39100 | 39100 | 39100 | 38950 | 228 |
| 594 | 20241223 | 090400 | 65056050 | 39150 | 39000 | 39150 | 38950 | 559 |
| 595 | 20241223 | 090300 | 43238850 | 39000 | 38900 | 39000 | 38900 | 557 |
| 596 | 20241223 | 090200 | 21550550 | 38850 | 38750 | 38850 | 38750 | 53 |
| 597 | 20241223 | 090100 | 19493150 | 38750 | 38750 | 38750 | 38750 | 55 |
| 598 | 20241223 | 090000 | 17361900 | 38800 | 38550 | 38800 | 38550 | 450 |