33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 3 | 20241217 | 192000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20241217 | 191900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20241217 | 191800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20241217 | 191700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20241217 | 191600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20241217 | 191500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20241217 | 191400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20241217 | 191300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20241217 | 191200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20241217 | 191100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20241217 | 191000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20241217 | 190900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20241217 | 190800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20241217 | 190700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20241217 | 190600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20241217 | 190500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20241217 | 190400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20241217 | 190300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20241217 | 190200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20241217 | 190100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20241217 | 190000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20241217 | 185900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20241217 | 185800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20241217 | 185700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20241217 | 185600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20241217 | 185500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20241217 | 185400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20241217 | 185300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20241217 | 185200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20241217 | 185100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 33 | 20241217 | 185000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20241217 | 184900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20241217 | 184800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20241217 | 184700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20241217 | 184600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20241217 | 184500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20241217 | 184400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20241217 | 184300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20241217 | 184200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20241217 | 184100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20241217 | 184000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20241217 | 183900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20241217 | 183800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20241217 | 183700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20241217 | 183600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20241217 | 183500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20241217 | 183400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20241217 | 183300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20241217 | 183200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20241217 | 183100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20241217 | 183000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20241217 | 182900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20241217 | 182800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20241217 | 182700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20241217 | 182600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20241217 | 182500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20241217 | 182400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20241217 | 182300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20241217 | 182200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20241217 | 182100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 63 | 20241217 | 182000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20241217 | 181900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20241217 | 181800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20241217 | 181700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20241217 | 181600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20241217 | 181500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20241217 | 181400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20241217 | 181300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20241217 | 181200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20241217 | 181100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20241217 | 181000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20241217 | 180900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20241217 | 180800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20241217 | 180700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20241217 | 180600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20241217 | 180500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20241217 | 180400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20241217 | 180300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20241217 | 180200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20241217 | 180100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20241217 | 180000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20241217 | 175900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20241217 | 175800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20241217 | 175700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20241217 | 175600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20241217 | 175500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20241217 | 175400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20241217 | 175300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20241217 | 175200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20241217 | 175100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 93 | 20241217 | 175000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20241217 | 174900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20241217 | 174800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20241217 | 174700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20241217 | 174600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20241217 | 174500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20241217 | 174400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20241217 | 174300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20241217 | 174200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20241217 | 174100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20241217 | 174000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20241217 | 173900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20241217 | 173800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20241217 | 173700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20241217 | 173600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20241217 | 173500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20241217 | 173400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20241217 | 173300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20241217 | 173200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20241217 | 173100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20241217 | 173000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20241217 | 172900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20241217 | 172800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20241217 | 172700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20241217 | 172600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20241217 | 172500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20241217 | 172400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20241217 | 172300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20241217 | 172200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20241217 | 172100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 123 | 20241217 | 172000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20241217 | 171900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20241217 | 171800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20241217 | 171700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20241217 | 171600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20241217 | 171500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20241217 | 171400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20241217 | 171300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20241217 | 171200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20241217 | 171100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20241217 | 171000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20241217 | 170900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20241217 | 170800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20241217 | 170700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20241217 | 170600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20241217 | 170500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20241217 | 170400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20241217 | 170300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20241217 | 170200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20241217 | 170100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20241217 | 170000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20241217 | 165900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20241217 | 165800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20241217 | 165700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20241217 | 165600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20241217 | 165500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20241217 | 165400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20241217 | 165300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20241217 | 165200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20241217 | 165100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 153 | 20241217 | 165000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20241217 | 164900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20241217 | 164800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20241217 | 164700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20241217 | 164600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20241217 | 164500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20241217 | 164400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20241217 | 164300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20241217 | 164200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20241217 | 164100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20241217 | 164000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20241217 | 163900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20241217 | 163800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20241217 | 163700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20241217 | 163600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20241217 | 163500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20241217 | 163400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20241217 | 163300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20241217 | 163200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20241217 | 163100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20241217 | 163000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20241217 | 162900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20241217 | 162800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20241217 | 162700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20241217 | 162600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20241217 | 162500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20241217 | 162400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20241217 | 162300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20241217 | 162200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20241217 | 162100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 183 | 20241217 | 162000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20241217 | 161900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20241217 | 161800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20241217 | 161700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20241217 | 161600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20241217 | 161500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20241217 | 161400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20241217 | 161300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20241217 | 161200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20241217 | 161100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20241217 | 161000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20241217 | 160900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20241217 | 160800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20241217 | 160700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20241217 | 160600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20241217 | 160500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20241217 | 160400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20241217 | 160300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20241217 | 160200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20241217 | 160100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20241217 | 160000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20241217 | 155900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20241217 | 155800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20241217 | 155700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20241217 | 155600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20241217 | 155500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20241217 | 155400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20241217 | 155300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20241217 | 155200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20241217 | 155100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 213 | 20241217 | 155000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20241217 | 154900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20241217 | 154800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20241217 | 154700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20241217 | 154600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20241217 | 154500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20241217 | 154400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20241217 | 154300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20241217 | 154200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20241217 | 154100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20241217 | 154000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20241217 | 153900 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20241217 | 153800 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20241217 | 153700 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20241217 | 153600 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20241217 | 153500 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20241217 | 153400 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20241217 | 153300 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20241217 | 153200 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20241217 | 153100 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20241217 | 153000 | 2473822550 | 39700 | 39700 | 39700 | 39700 | 2406 |
| 234 | 20241217 | 152900 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 235 | 20241217 | 152800 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 236 | 20241217 | 152700 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 237 | 20241217 | 152600 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 238 | 20241217 | 152500 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 239 | 20241217 | 152400 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 240 | 20241217 | 152300 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 241 | 20241217 | 152200 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 242 | 20241217 | 152100 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 243 | 20241217 | 152000 | 2378304350 | 39350 | 39350 | 39350 | 39350 | 0 |
| 244 | 20241217 | 151900 | 2378304350 | 39350 | 39300 | 39400 | 39300 | 64 |
| 245 | 20241217 | 151800 | 2375787350 | 39400 | 39350 | 39400 | 39300 | 453 |
| 246 | 20241217 | 151700 | 2357961100 | 39300 | 39300 | 39350 | 39250 | 92 |
| 247 | 20241217 | 151600 | 2354345900 | 39250 | 39250 | 39300 | 39250 | 200 |
| 248 | 20241217 | 151500 | 2346488400 | 39250 | 39300 | 39350 | 39250 | 97 |
| 249 | 20241217 | 151400 | 2342676350 | 39300 | 39300 | 39300 | 39300 | 74 |
| 250 | 20241217 | 151300 | 2339768150 | 39250 | 39300 | 39350 | 39250 | 277 |
| 251 | 20241217 | 151200 | 2328882900 | 39300 | 39300 | 39300 | 39300 | 18 |
| 252 | 20241217 | 151100 | 2328175500 | 39300 | 39300 | 39300 | 39300 | 23 |
| 253 | 20241217 | 151000 | 2327271600 | 39350 | 39350 | 39350 | 39300 | 48 |
| 254 | 20241217 | 150900 | 2325383250 | 39300 | 39300 | 39350 | 39300 | 108 |
| 255 | 20241217 | 150800 | 2321134050 | 39300 | 39300 | 39350 | 39300 | 22 |
| 256 | 20241217 | 150700 | 2320269100 | 39350 | 39300 | 39350 | 39300 | 20 |
| 257 | 20241217 | 150600 | 2319482400 | 39300 | 39350 | 39450 | 39250 | 531 |
| 258 | 20241217 | 150500 | 2298609200 | 39350 | 39400 | 39450 | 39300 | 558 |
| 259 | 20241217 | 150400 | 2276643400 | 39400 | 39400 | 39400 | 39400 | 19 |
| 260 | 20241217 | 150300 | 2275894800 | 39400 | 39450 | 39450 | 39400 | 196 |
| 261 | 20241217 | 150200 | 2268168150 | 39400 | 39500 | 39500 | 39400 | 4977 |
| 262 | 20241217 | 150100 | 2071611250 | 39500 | 39500 | 39500 | 39500 | 16 |
| 263 | 20241217 | 150000 | 2070979250 | 39500 | 39500 | 39550 | 39500 | 485 |
| 264 | 20241217 | 145900 | 2051813500 | 39500 | 39500 | 39550 | 39500 | 33 |
| 265 | 20241217 | 145800 | 2050509800 | 39500 | 39500 | 39500 | 39500 | 12 |
| 266 | 20241217 | 145700 | 2050035800 | 39500 | 39550 | 39550 | 39500 | 5 |
| 267 | 20241217 | 145600 | 2049838200 | 39550 | 39550 | 39550 | 39500 | 398 |
| 268 | 20241217 | 145500 | 2034116300 | 39500 | 39500 | 39550 | 39500 | 5 |
| 269 | 20241217 | 145400 | 2033918750 | 39550 | 39550 | 39550 | 39550 | 10 |
| 270 | 20241217 | 145300 | 2033523250 | 39550 | 39550 | 39550 | 39550 | 70 |
| 271 | 20241217 | 145200 | 2030754750 | 39550 | 39600 | 39600 | 39550 | 109 |
| 272 | 20241217 | 145100 | 2026443500 | 39600 | 39600 | 39600 | 39600 | 169 |
| 273 | 20241217 | 145000 | 2019751100 | 39600 | 39650 | 39650 | 39600 | 8 |
| 274 | 20241217 | 144900 | 2019434050 | 39600 | 39600 | 39600 | 39600 | 63 |
| 275 | 20241217 | 144800 | 2016939250 | 39600 | 39600 | 39600 | 39600 | 8 |
| 276 | 20241217 | 144700 | 2016622450 | 39600 | 39600 | 39600 | 39600 | 50 |
| 277 | 20241217 | 144600 | 2014642450 | 39600 | 39600 | 39600 | 39600 | 129 |
| 278 | 20241217 | 144500 | 2009534050 | 39600 | 39600 | 39600 | 39600 | 26 |
| 279 | 20241217 | 144400 | 2008504450 | 39600 | 39600 | 39600 | 39600 | 56 |
| 280 | 20241217 | 144300 | 2006286850 | 39550 | 39650 | 39650 | 39550 | 618 |
| 281 | 20241217 | 144200 | 1981793500 | 39650 | 39650 | 39650 | 39650 | 97 |
| 282 | 20241217 | 144100 | 1977947450 | 39650 | 39650 | 39650 | 39650 | 49 |
| 283 | 20241217 | 144000 | 1976004600 | 39650 | 39650 | 39650 | 39650 | 3 |
| 284 | 20241217 | 143900 | 1975885650 | 39650 | 39650 | 39650 | 39650 | 63 |
| 285 | 20241217 | 143800 | 1973387700 | 39650 | 39650 | 39700 | 39650 | 124 |
| 286 | 20241217 | 143700 | 1968468850 | 39700 | 39600 | 39700 | 39600 | 17 |
| 287 | 20241217 | 143600 | 1967794750 | 39600 | 39700 | 39700 | 39600 | 1151 |
| 288 | 20241217 | 143500 | 1922109400 | 39700 | 39750 | 39750 | 39700 | 374 |
| 289 | 20241217 | 143400 | 1907251350 | 39750 | 39750 | 39750 | 39750 | 16 |
| 290 | 20241217 | 143300 | 1906615350 | 39750 | 39750 | 39750 | 39750 | 6 |
| 291 | 20241217 | 143200 | 1906376850 | 39750 | 39700 | 39750 | 39700 | 22 |
| 292 | 20241217 | 143100 | 1905502500 | 39700 | 39700 | 39700 | 39700 | 8 |
| 293 | 20241217 | 143000 | 1905184900 | 39700 | 39700 | 39700 | 39700 | 3 |
| 294 | 20241217 | 142900 | 1905065800 | 39700 | 39700 | 39700 | 39700 | 3 |
| 295 | 20241217 | 142800 | 1904946700 | 39700 | 39700 | 39700 | 39700 | 6 |
| 296 | 20241217 | 142700 | 1904708500 | 39700 | 39750 | 39750 | 39700 | 29 |
| 297 | 20241217 | 142600 | 1903555900 | 39750 | 39700 | 39750 | 39700 | 24 |
| 298 | 20241217 | 142500 | 1902602800 | 39700 | 39700 | 39700 | 39700 | 106 |
| 299 | 20241217 | 142400 | 1898394600 | 39700 | 39700 | 39700 | 39700 | 6 |
| 300 | 20241217 | 142300 | 1898156400 | 39750 | 39700 | 39750 | 39700 | 111 |
| 301 | 20241217 | 142200 | 1893744300 | 39700 | 39750 | 39750 | 39700 | 14 |
| 302 | 20241217 | 142100 | 1893188200 | 39700 | 39750 | 39750 | 39700 | 44 |
| 303 | 20241217 | 142000 | 1891439400 | 39750 | 39700 | 39750 | 39700 | 37 |
| 304 | 20241217 | 141900 | 1889970300 | 39700 | 39700 | 39700 | 39700 | 3 |
| 305 | 20241217 | 141800 | 1889851200 | 39700 | 39750 | 39750 | 39700 | 430 |
| 306 | 20241217 | 141700 | 1872759700 | 39750 | 39750 | 39750 | 39750 | 5 |
| 307 | 20241217 | 141600 | 1872560950 | 39750 | 39750 | 39750 | 39750 | 17 |
| 308 | 20241217 | 141500 | 1871885200 | 39750 | 39800 | 39800 | 39750 | 221 |
| 309 | 20241217 | 141400 | 1863089550 | 39800 | 39800 | 39800 | 39800 | 5 |
| 310 | 20241217 | 141300 | 1862890550 | 39800 | 39850 | 39850 | 39800 | 41 |
| 311 | 20241217 | 141200 | 1861256850 | 39850 | 39800 | 39850 | 39800 | 175 |
| 312 | 20241217 | 141100 | 1854283350 | 39800 | 39800 | 39800 | 39800 | 55 |
| 313 | 20241217 | 141000 | 1852094350 | 39750 | 39800 | 39800 | 39750 | 34 |
| 314 | 20241217 | 140900 | 1850741300 | 39750 | 39750 | 39750 | 39750 | 37 |
| 315 | 20241217 | 140800 | 1849270550 | 39750 | 39850 | 39850 | 39750 | 1017 |
| 316 | 20241217 | 140700 | 1808756150 | 39850 | 39850 | 39850 | 39850 | 8 |
| 317 | 20241217 | 140600 | 1808437350 | 39850 | 39850 | 39850 | 39850 | 17 |
| 318 | 20241217 | 140500 | 1807759900 | 39850 | 39850 | 39850 | 39850 | 15 |
| 319 | 20241217 | 140400 | 1807162150 | 39850 | 39850 | 39850 | 39850 | 3 |
| 320 | 20241217 | 140300 | 1807042600 | 39850 | 39850 | 39850 | 39850 | 20 |
| 321 | 20241217 | 140200 | 1806245600 | 39850 | 39900 | 39900 | 39850 | 188 |
| 322 | 20241217 | 140100 | 1798745500 | 39950 | 39900 | 39950 | 39900 | 635 |
| 323 | 20241217 | 140000 | 1773403500 | 39850 | 39850 | 39850 | 39850 | 6 |
| 324 | 20241217 | 135900 | 1773164400 | 39850 | 39850 | 39850 | 39850 | 8 |
| 325 | 20241217 | 135800 | 1772845600 | 39850 | 39900 | 39900 | 39850 | 72 |
| 326 | 20241217 | 135700 | 1769974450 | 39850 | 39850 | 39850 | 39850 | 135 |
| 327 | 20241217 | 135600 | 1764594700 | 39850 | 39850 | 39900 | 39850 | 116 |
| 328 | 20241217 | 135500 | 1759971500 | 39850 | 39900 | 39900 | 39850 | 121 |
| 329 | 20241217 | 135400 | 1755143800 | 39900 | 39900 | 39900 | 39900 | 123 |
| 330 | 20241217 | 135300 | 1750236100 | 39900 | 39900 | 39900 | 39900 | 157 |
| 331 | 20241217 | 135200 | 1743971800 | 39950 | 39900 | 39950 | 39900 | 316 |
| 332 | 20241217 | 135100 | 1731359950 | 39850 | 39650 | 39850 | 39650 | 541 |
| 333 | 20241217 | 135000 | 1709828700 | 39650 | 39700 | 39700 | 39650 | 107 |
| 334 | 20241217 | 134900 | 1705580950 | 39650 | 39700 | 39700 | 39650 | 372 |
| 335 | 20241217 | 134800 | 1690814500 | 39700 | 39700 | 39700 | 39700 | 341 |
| 336 | 20241217 | 134700 | 1677276800 | 39700 | 39750 | 39750 | 39700 | 15 |
| 337 | 20241217 | 134600 | 1676681250 | 39700 | 39700 | 39700 | 39700 | 24 |
| 338 | 20241217 | 134500 | 1675728450 | 39700 | 39700 | 39700 | 39700 | 9 |
| 339 | 20241217 | 134400 | 1675371150 | 39750 | 39750 | 39750 | 39750 | 1 |
| 340 | 20241217 | 134300 | 1675331400 | 39700 | 39700 | 39700 | 39700 | 0 |
| 341 | 20241217 | 134200 | 1675331400 | 39700 | 39750 | 39750 | 39700 | 10 |
| 342 | 20241217 | 134100 | 1674934350 | 39750 | 39750 | 39750 | 39750 | 1 |
| 343 | 20241217 | 134000 | 1674894600 | 39750 | 39750 | 39750 | 39750 | 1 |
| 344 | 20241217 | 133900 | 1674854850 | 39750 | 39700 | 39750 | 39700 | 41 |
| 345 | 20241217 | 133800 | 1673227050 | 39750 | 39750 | 39750 | 39750 | 1 |
| 346 | 20241217 | 133700 | 1673187300 | 39750 | 39750 | 39750 | 39750 | 1 |
| 347 | 20241217 | 133600 | 1673147550 | 39750 | 39750 | 39750 | 39750 | 30 |
| 348 | 20241217 | 133500 | 1671955050 | 39700 | 39700 | 39700 | 39700 | 31 |
| 349 | 20241217 | 133400 | 1670724350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 350 | 20241217 | 133300 | 1670724350 | 39750 | 39700 | 39750 | 39700 | 23 |
| 351 | 20241217 | 133200 | 1669811200 | 39700 | 39700 | 39700 | 39700 | 28 |
| 352 | 20241217 | 133100 | 1668699600 | 39700 | 39750 | 39750 | 39700 | 20 |
| 353 | 20241217 | 133000 | 1667905550 | 39700 | 39700 | 39700 | 39700 | 23 |
| 354 | 20241217 | 132900 | 1666992450 | 39750 | 39750 | 39750 | 39750 | 1 |
| 355 | 20241217 | 132800 | 1666952700 | 39750 | 39750 | 39750 | 39750 | 2 |
| 356 | 20241217 | 132700 | 1666873200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 357 | 20241217 | 132600 | 1666873200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 358 | 20241217 | 132500 | 1666873200 | 39700 | 39750 | 39750 | 39700 | 32 |
| 359 | 20241217 | 132400 | 1665602500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 360 | 20241217 | 132300 | 1665602500 | 39750 | 39700 | 39750 | 39700 | 87 |
| 361 | 20241217 | 132200 | 1662144700 | 39750 | 39750 | 39750 | 39750 | 10 |
| 362 | 20241217 | 132100 | 1661747200 | 39700 | 39750 | 39750 | 39700 | 17 |
| 363 | 20241217 | 132000 | 1661072000 | 39700 | 39700 | 39700 | 39700 | 22 |
| 364 | 20241217 | 131900 | 1660198600 | 39700 | 39750 | 39750 | 39700 | 54 |
| 365 | 20241217 | 131800 | 1658054750 | 39700 | 39700 | 39700 | 39700 | 80 |
| 366 | 20241217 | 131700 | 1654878750 | 39700 | 39700 | 39700 | 39700 | 0 |
| 367 | 20241217 | 131600 | 1654878750 | 39700 | 39650 | 39700 | 39650 | 80 |
| 368 | 20241217 | 131500 | 1651703000 | 39650 | 39650 | 39650 | 39650 | 14 |
| 369 | 20241217 | 131400 | 1651147900 | 39700 | 39700 | 39700 | 39700 | 0 |
| 370 | 20241217 | 131300 | 1651147900 | 39700 | 39650 | 39700 | 39650 | 149 |
| 371 | 20241217 | 131200 | 1645232850 | 39650 | 39700 | 39700 | 39650 | 18 |
| 372 | 20241217 | 131100 | 1644518900 | 39650 | 39650 | 39650 | 39650 | 58 |
| 373 | 20241217 | 131000 | 1642219200 | 39600 | 39600 | 39650 | 39600 | 23 |
| 374 | 20241217 | 130900 | 1641308100 | 39600 | 39600 | 39600 | 39600 | 12 |
| 375 | 20241217 | 130800 | 1640832900 | 39650 | 39650 | 39650 | 39650 | 10 |
| 376 | 20241217 | 130700 | 1640436400 | 39550 | 39600 | 39600 | 39550 | 107 |
| 377 | 20241217 | 130600 | 1636204450 | 39550 | 39600 | 39600 | 39550 | 65 |
| 378 | 20241217 | 130500 | 1633630600 | 39600 | 39600 | 39600 | 39600 | 1 |
| 379 | 20241217 | 130400 | 1633591000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 380 | 20241217 | 130300 | 1633591000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 381 | 20241217 | 130200 | 1633591000 | 39600 | 39650 | 39650 | 39600 | 28 |
| 382 | 20241217 | 130100 | 1632481000 | 39650 | 39600 | 39650 | 39600 | 15 |
| 383 | 20241217 | 130000 | 1631886750 | 39700 | 39700 | 39700 | 39700 | 242 |
| 384 | 20241217 | 125900 | 1622279350 | 39700 | 39750 | 39750 | 39700 | 120 |
| 385 | 20241217 | 125800 | 1617509650 | 39750 | 39650 | 39750 | 39650 | 301 |
| 386 | 20241217 | 125700 | 1605564650 | 39650 | 39600 | 39650 | 39600 | 58 |
| 387 | 20241217 | 125600 | 1603267800 | 39500 | 39500 | 39500 | 39500 | 0 |
| 388 | 20241217 | 125500 | 1603267800 | 39500 | 39500 | 39500 | 39500 | 1 |
| 389 | 20241217 | 125400 | 1603228300 | 39550 | 39550 | 39550 | 39550 | 72 |
| 390 | 20241217 | 125300 | 1600380700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 391 | 20241217 | 125200 | 1600380700 | 39550 | 39550 | 39550 | 39550 | 130 |
| 392 | 20241217 | 125100 | 1595239200 | 39500 | 39550 | 39550 | 39500 | 180 |
| 393 | 20241217 | 125000 | 1588128500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 394 | 20241217 | 124900 | 1588128500 | 39600 | 39650 | 39650 | 39600 | 98 |
| 395 | 20241217 | 124800 | 1584245800 | 39650 | 39650 | 39650 | 39650 | 17 |
| 396 | 20241217 | 124700 | 1583571750 | 39600 | 39600 | 39600 | 39600 | 0 |
| 397 | 20241217 | 124600 | 1583571750 | 39600 | 39550 | 39650 | 39500 | 1897 |
| 398 | 20241217 | 124500 | 1508544750 | 39550 | 39550 | 39550 | 39550 | 80 |
| 399 | 20241217 | 124400 | 1505380750 | 39600 | 39550 | 39600 | 39550 | 286 |
| 400 | 20241217 | 124300 | 1494068950 | 39500 | 39550 | 39550 | 39500 | 24 |
| 401 | 20241217 | 124200 | 1493120450 | 39550 | 39550 | 39550 | 39550 | 20 |
| 402 | 20241217 | 124100 | 1492329450 | 39550 | 39550 | 39550 | 39550 | 0 |
| 403 | 20241217 | 124000 | 1492329450 | 39550 | 39550 | 39550 | 39550 | 1 |
| 404 | 20241217 | 123900 | 1492289900 | 39500 | 39500 | 39500 | 39500 | 93 |
| 405 | 20241217 | 123800 | 1488616400 | 39500 | 39500 | 39500 | 39500 | 15 |
| 406 | 20241217 | 123700 | 1488023900 | 39500 | 39500 | 39500 | 39500 | 66 |
| 407 | 20241217 | 123600 | 1485416900 | 39500 | 39500 | 39500 | 39500 | 100 |
| 408 | 20241217 | 123500 | 1481466900 | 39500 | 39500 | 39500 | 39500 | 82 |
| 409 | 20241217 | 123400 | 1478227900 | 39500 | 39500 | 39500 | 39450 | 425 |
| 410 | 20241217 | 123300 | 1461442750 | 39500 | 39500 | 39500 | 39500 | 125 |
| 411 | 20241217 | 123200 | 1456505250 | 39500 | 39550 | 39550 | 39500 | 10 |
| 412 | 20241217 | 123100 | 1456110150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 413 | 20241217 | 123000 | 1456110150 | 39500 | 39500 | 39500 | 39500 | 0 |
| 414 | 20241217 | 122900 | 1456110150 | 39500 | 39500 | 39500 | 39500 | 182 |
| 415 | 20241217 | 122800 | 1448921150 | 39450 | 39450 | 39450 | 39450 | 5 |
| 416 | 20241217 | 122700 | 1448723900 | 39450 | 39450 | 39450 | 39450 | 174 |
| 417 | 20241217 | 122600 | 1441859600 | 39450 | 39400 | 39450 | 39400 | 260 |
| 418 | 20241217 | 122500 | 1431603100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 419 | 20241217 | 122400 | 1431603100 | 39400 | 39400 | 39400 | 39400 | 24 |
| 420 | 20241217 | 122300 | 1430657500 | 39400 | 39400 | 39400 | 39400 | 175 |
| 421 | 20241217 | 122200 | 1423762500 | 39400 | 39400 | 39400 | 39400 | 93 |
| 422 | 20241217 | 122100 | 1420098300 | 39400 | 39400 | 39400 | 39400 | 72 |
| 423 | 20241217 | 122000 | 1417261500 | 39350 | 39350 | 39350 | 39300 | 116 |
| 424 | 20241217 | 121900 | 1412697500 | 39350 | 39300 | 39350 | 39300 | 14 |
| 425 | 20241217 | 121800 | 1412147100 | 39300 | 39300 | 39300 | 39300 | 10 |
| 426 | 20241217 | 121700 | 1411754100 | 39300 | 39350 | 39350 | 39300 | 417 |
| 427 | 20241217 | 121600 | 1395350850 | 39350 | 39350 | 39350 | 39350 | 15 |
| 428 | 20241217 | 121500 | 1394760600 | 39350 | 39350 | 39350 | 39350 | 13 |
| 429 | 20241217 | 121400 | 1394249050 | 39350 | 39350 | 39350 | 39350 | 14 |
| 430 | 20241217 | 121300 | 1393698150 | 39350 | 39350 | 39350 | 39350 | 44 |
| 431 | 20241217 | 121200 | 1391966750 | 39300 | 39300 | 39300 | 39300 | 87 |
| 432 | 20241217 | 121100 | 1388547650 | 39300 | 39400 | 39400 | 39300 | 68 |
| 433 | 20241217 | 121000 | 1385869450 | 39400 | 39400 | 39400 | 39400 | 81 |
| 434 | 20241217 | 120900 | 1382678050 | 39300 | 39400 | 39400 | 39300 | 72 |
| 435 | 20241217 | 120800 | 1379841950 | 39400 | 39350 | 39400 | 39350 | 58 |
| 436 | 20241217 | 120700 | 1377557300 | 39400 | 39400 | 39400 | 39400 | 6 |
| 437 | 20241217 | 120600 | 1377320900 | 39300 | 39400 | 39400 | 39300 | 68 |
| 438 | 20241217 | 120500 | 1374647700 | 39300 | 39350 | 39350 | 39300 | 55 |
| 439 | 20241217 | 120400 | 1372484100 | 39350 | 39450 | 39500 | 39350 | 116 |
| 440 | 20241217 | 120300 | 1367913900 | 39400 | 39400 | 39500 | 39400 | 98 |
| 441 | 20241217 | 120200 | 1364052600 | 39400 | 39450 | 39450 | 39400 | 207 |
| 442 | 20241217 | 120100 | 1355886900 | 39450 | 39450 | 39450 | 39450 | 14 |
| 443 | 20241217 | 120000 | 1355334600 | 39450 | 39450 | 39450 | 39450 | 58 |
| 444 | 20241217 | 115900 | 1353046500 | 39450 | 39350 | 39450 | 39350 | 123 |
| 445 | 20241217 | 115800 | 1348200950 | 39400 | 39400 | 39400 | 39400 | 100 |
| 446 | 20241217 | 115700 | 1344260950 | 39400 | 39400 | 39400 | 39400 | 230 |
| 447 | 20241217 | 115600 | 1335198950 | 39400 | 39400 | 39400 | 39400 | 5 |
| 448 | 20241217 | 115500 | 1335001950 | 39400 | 39450 | 39450 | 39400 | 1189 |
| 449 | 20241217 | 115400 | 1288098150 | 39500 | 39500 | 39500 | 39500 | 96 |
| 450 | 20241217 | 115300 | 1284306150 | 39500 | 39500 | 39500 | 39500 | 168 |
| 451 | 20241217 | 115200 | 1277670150 | 39500 | 39500 | 39500 | 39500 | 115 |
| 452 | 20241217 | 115100 | 1273127650 | 39500 | 39500 | 39500 | 39500 | 91 |
| 453 | 20241217 | 115000 | 1269533150 | 39500 | 39450 | 39500 | 39450 | 11 |
| 454 | 20241217 | 114900 | 1269098900 | 39450 | 39450 | 39450 | 39450 | 93 |
| 455 | 20241217 | 114800 | 1265430050 | 39450 | 39450 | 39450 | 39450 | 5 |
| 456 | 20241217 | 114700 | 1265232800 | 39450 | 39450 | 39450 | 39450 | 0 |
| 457 | 20241217 | 114600 | 1265232800 | 39450 | 39450 | 39450 | 39450 | 5 |
| 458 | 20241217 | 114500 | 1265035550 | 39450 | 39450 | 39450 | 39450 | 0 |
| 459 | 20241217 | 114400 | 1265035550 | 39450 | 39500 | 39500 | 39450 | 28 |
| 460 | 20241217 | 114300 | 1263929800 | 39500 | 39450 | 39500 | 39450 | 14 |
| 461 | 20241217 | 114200 | 1263377400 | 39450 | 39450 | 39450 | 39450 | 13 |
| 462 | 20241217 | 114100 | 1262864550 | 39450 | 39450 | 39500 | 39450 | 60 |
| 463 | 20241217 | 114000 | 1260495800 | 39450 | 39450 | 39450 | 39450 | 20 |
| 464 | 20241217 | 113900 | 1259706800 | 39450 | 39500 | 39500 | 39450 | 374 |
| 465 | 20241217 | 113800 | 1244934350 | 39550 | 39500 | 39550 | 39500 | 15 |
| 466 | 20241217 | 113700 | 1244341750 | 39500 | 39500 | 39500 | 39500 | 168 |
| 467 | 20241217 | 113600 | 1237705750 | 39500 | 39500 | 39500 | 39500 | 5 |
| 468 | 20241217 | 113500 | 1237508250 | 39500 | 39550 | 39550 | 39500 | 9 |
| 469 | 20241217 | 113400 | 1237152500 | 39500 | 39500 | 39500 | 39500 | 0 |
| 470 | 20241217 | 113300 | 1237152500 | 39500 | 39500 | 39500 | 39500 | 151 |
| 471 | 20241217 | 113200 | 1231188000 | 39450 | 39450 | 39450 | 39450 | 4 |
| 472 | 20241217 | 113100 | 1231030200 | 39450 | 39450 | 39450 | 39450 | 4 |
| 473 | 20241217 | 113000 | 1230872400 | 39450 | 39500 | 39500 | 39450 | 139 |
| 474 | 20241217 | 112900 | 1225387400 | 39450 | 39450 | 39450 | 39450 | 33 |
| 475 | 20241217 | 112800 | 1224085550 | 39450 | 39500 | 39500 | 39450 | 86 |
| 476 | 20241217 | 112700 | 1220689050 | 39500 | 39500 | 39500 | 39500 | 126 |
| 477 | 20241217 | 112600 | 1215712050 | 39500 | 39500 | 39550 | 39500 | 104 |
| 478 | 20241217 | 112500 | 1211604000 | 39500 | 39450 | 39500 | 39450 | 22 |
| 479 | 20241217 | 112400 | 1210735750 | 39450 | 39450 | 39450 | 39450 | 12 |
| 480 | 20241217 | 112300 | 1210262350 | 39450 | 39450 | 39550 | 39450 | 66 |
| 481 | 20241217 | 112200 | 1207656550 | 39450 | 39450 | 39550 | 39450 | 113 |
| 482 | 20241217 | 112100 | 1203193750 | 39550 | 39450 | 39550 | 39450 | 88 |
| 483 | 20241217 | 112000 | 1199717950 | 39550 | 39500 | 39550 | 39450 | 109 |
| 484 | 20241217 | 111900 | 1195412500 | 39400 | 39500 | 39500 | 39400 | 643 |
| 485 | 20241217 | 111800 | 1170023500 | 39500 | 39500 | 39500 | 39500 | 12 |
| 486 | 20241217 | 111700 | 1169549500 | 39500 | 39500 | 39500 | 39500 | 32 |
| 487 | 20241217 | 111600 | 1168285500 | 39550 | 39500 | 39550 | 39500 | 160 |
| 488 | 20241217 | 111500 | 1161963000 | 39550 | 39550 | 39550 | 39500 | 20 |
| 489 | 20241217 | 111400 | 1161172500 | 39550 | 39550 | 39550 | 39550 | 0 |
| 490 | 20241217 | 111300 | 1161172500 | 39550 | 39550 | 39550 | 39550 | 163 |
| 491 | 20241217 | 111200 | 1154725850 | 39500 | 39500 | 39500 | 39500 | 516 |
| 492 | 20241217 | 111100 | 1134343850 | 39500 | 39500 | 39500 | 39500 | 0 |
| 493 | 20241217 | 111000 | 1134343850 | 39500 | 39550 | 39550 | 39500 | 507 |
| 494 | 20241217 | 110900 | 1114317300 | 39500 | 39500 | 39550 | 39500 | 834 |
| 495 | 20241217 | 110800 | 1081374250 | 39500 | 39550 | 39550 | 39500 | 339 |
| 496 | 20241217 | 110700 | 1067976800 | 39500 | 39500 | 39550 | 39500 | 113 |
| 497 | 20241217 | 110600 | 1063508550 | 39500 | 39550 | 39550 | 39500 | 16 |
| 498 | 20241217 | 110500 | 1062876500 | 39500 | 39500 | 39500 | 39500 | 165 |
| 499 | 20241217 | 110400 | 1056359000 | 39500 | 39500 | 39500 | 39500 | 5 |
| 500 | 20241217 | 110300 | 1056161500 | 39500 | 39500 | 39550 | 39500 | 157 |
| 501 | 20241217 | 110200 | 1049959950 | 39500 | 39550 | 39550 | 39500 | 17 |
| 502 | 20241217 | 110100 | 1049288350 | 39500 | 39550 | 39600 | 39500 | 167 |
| 503 | 20241217 | 110000 | 1042691400 | 39550 | 39550 | 39600 | 39500 | 11 |
| 504 | 20241217 | 105900 | 1042256600 | 39600 | 39600 | 39600 | 39600 | 11 |
| 505 | 20241217 | 105800 | 1041821000 | 39550 | 39550 | 39550 | 39500 | 16 |
| 506 | 20241217 | 105700 | 1041188500 | 39550 | 39500 | 39600 | 39500 | 19 |
| 507 | 20241217 | 105600 | 1040437150 | 39500 | 39550 | 39650 | 39500 | 110 |
| 508 | 20241217 | 105500 | 1036091050 | 39600 | 39500 | 39700 | 39500 | 380 |
| 509 | 20241217 | 105400 | 1021048750 | 39500 | 39500 | 39500 | 39500 | 74 |
| 510 | 20241217 | 105300 | 1018125750 | 39550 | 39450 | 39550 | 39450 | 198 |
| 511 | 20241217 | 105200 | 1010309900 | 39450 | 39500 | 39500 | 39450 | 1896 |
| 512 | 20241217 | 105100 | 935421250 | 39500 | 39550 | 39550 | 39500 | 45 |
| 513 | 20241217 | 105000 | 933641750 | 39550 | 39550 | 39550 | 39550 | 60 |
| 514 | 20241217 | 104900 | 931268750 | 39550 | 39600 | 39600 | 39550 | 25 |
| 515 | 20241217 | 104800 | 930278900 | 39650 | 39500 | 39650 | 39500 | 201 |
| 516 | 20241217 | 104700 | 922329700 | 39500 | 39500 | 39550 | 39500 | 50 |
| 517 | 20241217 | 104600 | 920354350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 518 | 20241217 | 104500 | 920354350 | 39500 | 39550 | 39550 | 39500 | 19 |
| 519 | 20241217 | 104400 | 919603800 | 39550 | 39550 | 39550 | 39550 | 3 |
| 520 | 20241217 | 104300 | 919485150 | 39500 | 39500 | 39500 | 39500 | 35 |
| 521 | 20241217 | 104200 | 918102650 | 39550 | 39600 | 39600 | 39550 | 57 |
| 522 | 20241217 | 104100 | 915847550 | 39600 | 39650 | 39650 | 39600 | 10 |
| 523 | 20241217 | 104000 | 915451300 | 39650 | 39650 | 39650 | 39650 | 19 |
| 524 | 20241217 | 103900 | 914697950 | 39600 | 39600 | 39600 | 39600 | 92 |
| 525 | 20241217 | 103800 | 911054750 | 39550 | 39550 | 39550 | 39550 | 0 |
| 526 | 20241217 | 103700 | 911054750 | 39550 | 39500 | 39550 | 39500 | 77 |
| 527 | 20241217 | 103600 | 908010550 | 39550 | 39550 | 39550 | 39550 | 46 |
| 528 | 20241217 | 103500 | 906191250 | 39550 | 39500 | 39550 | 39500 | 33 |
| 529 | 20241217 | 103400 | 904887600 | 39550 | 39550 | 39550 | 39550 | 10 |
| 530 | 20241217 | 103300 | 904492100 | 39500 | 39500 | 39500 | 39500 | 6 |
| 531 | 20241217 | 103200 | 904255100 | 39500 | 39550 | 39600 | 39500 | 19 |
| 532 | 20241217 | 103100 | 903504200 | 39550 | 39450 | 39550 | 39450 | 465 |
| 533 | 20241217 | 103000 | 885135600 | 39450 | 39500 | 39500 | 39450 | 174 |
| 534 | 20241217 | 102900 | 878269450 | 39500 | 39500 | 39550 | 39500 | 276 |
| 535 | 20241217 | 102800 | 867367400 | 39550 | 39550 | 39550 | 39450 | 374 |
| 536 | 20241217 | 102700 | 852592050 | 39550 | 39550 | 39550 | 39550 | 376 |
| 537 | 20241217 | 102600 | 837721250 | 39500 | 39400 | 39550 | 39400 | 302 |
| 538 | 20241217 | 102500 | 825792850 | 39400 | 39300 | 39500 | 39300 | 823 |
| 539 | 20241217 | 102400 | 793342300 | 39250 | 39300 | 39300 | 39250 | 36 |
| 540 | 20241217 | 102300 | 791927750 | 39300 | 39250 | 39300 | 39250 | 351 |
| 541 | 20241217 | 102200 | 778149250 | 39200 | 39200 | 39200 | 39200 | 226 |
| 542 | 20241217 | 102100 | 769290050 | 39150 | 39100 | 39200 | 39100 | 160 |
| 543 | 20241217 | 102000 | 763021350 | 39100 | 39150 | 39150 | 39050 | 77 |
| 544 | 20241217 | 101900 | 760009650 | 39150 | 39050 | 39150 | 39050 | 32 |
| 545 | 20241217 | 101800 | 758759500 | 39100 | 39050 | 39100 | 39050 | 2 |
| 546 | 20241217 | 101700 | 758681350 | 39050 | 39050 | 39050 | 39050 | 8 |
| 547 | 20241217 | 101600 | 758368950 | 39050 | 39050 | 39050 | 39050 | 5 |
| 548 | 20241217 | 101500 | 758173700 | 39100 | 39100 | 39100 | 39100 | 42 |
| 549 | 20241217 | 101400 | 756531500 | 39150 | 39100 | 39150 | 39050 | 224 |
| 550 | 20241217 | 101300 | 747772800 | 39150 | 39100 | 39150 | 39100 | 101 |
| 551 | 20241217 | 101200 | 743823650 | 39050 | 39050 | 39050 | 39050 | 5 |
| 552 | 20241217 | 101100 | 743628400 | 39100 | 39100 | 39100 | 39100 | 28 |
| 553 | 20241217 | 101000 | 742533600 | 39150 | 39200 | 39200 | 39100 | 239 |
| 554 | 20241217 | 100900 | 733178850 | 39150 | 39150 | 39150 | 39150 | 6 |
| 555 | 20241217 | 100800 | 732943950 | 39200 | 39100 | 39200 | 39100 | 482 |
| 556 | 20241217 | 100700 | 714065400 | 39050 | 39050 | 39050 | 39050 | 80 |
| 557 | 20241217 | 100600 | 710941400 | 39050 | 39050 | 39050 | 39050 | 15 |
| 558 | 20241217 | 100500 | 710355650 | 39050 | 39150 | 39150 | 39050 | 20 |
| 559 | 20241217 | 100400 | 709574550 | 39050 | 39000 | 39050 | 39000 | 13 |
| 560 | 20241217 | 100300 | 709067100 | 39050 | 38900 | 39050 | 38900 | 358 |
| 561 | 20241217 | 100200 | 695096500 | 38900 | 38900 | 38900 | 38900 | 38 |
| 562 | 20241217 | 100100 | 693618300 | 38900 | 38950 | 38950 | 38900 | 373 |
| 563 | 20241217 | 100000 | 679102850 | 38950 | 38900 | 38950 | 38900 | 117 |
| 564 | 20241217 | 095900 | 674547700 | 38900 | 38950 | 38950 | 38900 | 38 |
| 565 | 20241217 | 095800 | 673068900 | 38950 | 38950 | 38950 | 38950 | 226 |
| 566 | 20241217 | 095700 | 664266200 | 38950 | 38950 | 38950 | 38950 | 42 |
| 567 | 20241217 | 095600 | 662630300 | 39000 | 39000 | 39000 | 39000 | 230 |
| 568 | 20241217 | 095500 | 653660300 | 39000 | 39000 | 39000 | 39000 | 160 |
| 569 | 20241217 | 095400 | 647420300 | 39050 | 39050 | 39050 | 39050 | 95 |
| 570 | 20241217 | 095300 | 643710550 | 39050 | 39050 | 39100 | 39050 | 273 |
| 571 | 20241217 | 095200 | 633042500 | 39100 | 39150 | 39150 | 39100 | 149 |
| 572 | 20241217 | 095100 | 627213550 | 39150 | 39100 | 39150 | 39100 | 43 |
| 573 | 20241217 | 095000 | 625531750 | 39150 | 39200 | 39200 | 39150 | 149 |
| 574 | 20241217 | 094900 | 619697350 | 39250 | 39250 | 39250 | 39250 | 0 |
| 575 | 20241217 | 094800 | 619697350 | 39250 | 39200 | 39250 | 39150 | 213 |
| 576 | 20241217 | 094700 | 611346950 | 39250 | 39050 | 39250 | 39050 | 226 |
| 577 | 20241217 | 094600 | 602499850 | 39050 | 39100 | 39100 | 39050 | 25 |
| 578 | 20241217 | 094500 | 601523550 | 39100 | 39100 | 39150 | 39050 | 112 |
| 579 | 20241217 | 094400 | 597142850 | 39150 | 39100 | 39150 | 39050 | 284 |
| 580 | 20241217 | 094300 | 586040450 | 39050 | 38900 | 39100 | 38900 | 542 |
| 581 | 20241217 | 094200 | 564927400 | 38900 | 38950 | 39050 | 38900 | 71 |
| 582 | 20241217 | 094100 | 562162000 | 39000 | 38950 | 39050 | 38950 | 5 |
| 583 | 20241217 | 094000 | 561967000 | 39000 | 38900 | 39000 | 38850 | 260 |
| 584 | 20241217 | 093900 | 551848100 | 38850 | 38900 | 38950 | 38850 | 1021 |
| 585 | 20241217 | 093800 | 512145200 | 38900 | 39000 | 39000 | 38900 | 560 |
| 586 | 20241217 | 093700 | 490320750 | 39000 | 39000 | 39000 | 39000 | 8 |
| 587 | 20241217 | 093600 | 490008750 | 39000 | 39100 | 39100 | 39000 | 144 |
| 588 | 20241217 | 093500 | 484383750 | 39100 | 39100 | 39100 | 39100 | 21 |
| 589 | 20241217 | 093400 | 483562650 | 39100 | 39100 | 39100 | 39100 | 18 |
| 590 | 20241217 | 093300 | 482858850 | 39150 | 39150 | 39150 | 39150 | 40 |
| 591 | 20241217 | 093200 | 481292850 | 39200 | 39250 | 39250 | 39200 | 15 |
| 592 | 20241217 | 093100 | 480704450 | 39250 | 39350 | 39350 | 39250 | 156 |
| 593 | 20241217 | 093000 | 474570900 | 39350 | 39350 | 39400 | 39350 | 38 |
| 594 | 20241217 | 092900 | 473075550 | 39350 | 39250 | 39350 | 39250 | 232 |
| 595 | 20241217 | 092800 | 463957550 | 39250 | 39350 | 39450 | 39250 | 124 |
| 596 | 20241217 | 092700 | 459079950 | 39500 | 39250 | 39500 | 39200 | 1056 |
| 597 | 20241217 | 092600 | 417487300 | 39300 | 39200 | 39350 | 39150 | 995 |
| 598 | 20241217 | 092500 | 378477600 | 39150 | 39050 | 39250 | 39000 | 212 |
| 599 | 20241217 | 092400 | 370189050 | 39100 | 39100 | 39100 | 39000 | 84 |
| 600 | 20241217 | 092300 | 366912100 | 39050 | 39150 | 39250 | 39050 | 158 |
| 601 | 20241217 | 092200 | 360735850 | 39100 | 38800 | 39250 | 38800 | 172 |
| 602 | 20241217 | 092100 | 354030600 | 38950 | 39150 | 39150 | 38800 | 2416 |
| 603 | 20241217 | 092000 | 259875600 | 39150 | 39150 | 39200 | 39100 | 452 |
| 604 | 20241217 | 091900 | 242188600 | 39150 | 39200 | 39200 | 39150 | 876 |
| 605 | 20241217 | 091800 | 207872600 | 39300 | 39250 | 39300 | 39250 | 41 |
| 606 | 20241217 | 091700 | 206263000 | 39250 | 39300 | 39300 | 39250 | 111 |
| 607 | 20241217 | 091600 | 201905750 | 39250 | 39300 | 39300 | 39250 | 40 |
| 608 | 20241217 | 091500 | 200335700 | 39250 | 39250 | 39250 | 39250 | 63 |
| 609 | 20241217 | 091400 | 197862950 | 39250 | 39200 | 39250 | 39200 | 353 |
| 610 | 20241217 | 091300 | 184008450 | 39250 | 39250 | 39300 | 39200 | 228 |
| 611 | 20241217 | 091200 | 175059400 | 39250 | 39300 | 39350 | 39250 | 282 |
| 612 | 20241217 | 091100 | 163979850 | 39350 | 39400 | 39500 | 39300 | 688 |
| 613 | 20241217 | 091000 | 136852200 | 39400 | 39350 | 39400 | 39300 | 265 |
| 614 | 20241217 | 090900 | 126424900 | 39300 | 39300 | 39300 | 39300 | 9 |
| 615 | 20241217 | 090800 | 126071200 | 39300 | 39350 | 39400 | 39300 | 153 |
| 616 | 20241217 | 090700 | 120052300 | 39350 | 39400 | 39400 | 39350 | 223 |
| 617 | 20241217 | 090600 | 111274200 | 39450 | 39450 | 39450 | 39200 | 900 |
| 618 | 20241217 | 090500 | 75854350 | 39450 | 39600 | 39650 | 39400 | 937 |
| 619 | 20241217 | 090400 | 38827850 | 39750 | 39550 | 39750 | 39500 | 53 |
| 620 | 20241217 | 090300 | 36730850 | 39500 | 39550 | 39600 | 39500 | 276 |
| 621 | 20241217 | 090200 | 25819200 | 39500 | 39850 | 39850 | 39500 | 99 |
| 622 | 20241217 | 090100 | 21897300 | 39850 | 39650 | 39950 | 39600 | 161 |
| 623 | 20241217 | 090000 | 15501600 | 39900 | 40000 | 40000 | 39900 | 333 |