33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 3 | 20241217 | 192300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 4 | 20241217 | 192200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 5 | 20241217 | 192100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 6 | 20241217 | 192000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 7 | 20241217 | 191900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 8 | 20241217 | 191800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 9 | 20241217 | 191700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 10 | 20241217 | 191600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 11 | 20241217 | 191500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 12 | 20241217 | 191400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 13 | 20241217 | 191300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 14 | 20241217 | 191200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 15 | 20241217 | 191100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 16 | 20241217 | 191000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 17 | 20241217 | 190900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 18 | 20241217 | 190800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 19 | 20241217 | 190700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 20 | 20241217 | 190600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 21 | 20241217 | 190500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 22 | 20241217 | 190400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 23 | 20241217 | 190300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 24 | 20241217 | 190200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 25 | 20241217 | 190100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 26 | 20241217 | 190000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 27 | 20241217 | 185900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 28 | 20241217 | 185800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 29 | 20241217 | 185700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 30 | 20241217 | 185600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 31 | 20241217 | 185500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 32 | 20241217 | 185400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 33 | 20241217 | 185300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 34 | 20241217 | 185200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 35 | 20241217 | 185100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 36 | 20241217 | 185000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 37 | 20241217 | 184900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 38 | 20241217 | 184800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 39 | 20241217 | 184700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 40 | 20241217 | 184600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 41 | 20241217 | 184500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 42 | 20241217 | 184400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 43 | 20241217 | 184300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 44 | 20241217 | 184200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 45 | 20241217 | 184100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 46 | 20241217 | 184000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 47 | 20241217 | 183900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 48 | 20241217 | 183800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 49 | 20241217 | 183700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 50 | 20241217 | 183600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 51 | 20241217 | 183500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 52 | 20241217 | 183400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 53 | 20241217 | 183300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 54 | 20241217 | 183200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 55 | 20241217 | 183100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 56 | 20241217 | 183000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 57 | 20241217 | 182900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 58 | 20241217 | 182800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 59 | 20241217 | 182700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 60 | 20241217 | 182600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 61 | 20241217 | 182500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 62 | 20241217 | 182400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 63 | 20241217 | 182300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 64 | 20241217 | 182200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 65 | 20241217 | 182100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 66 | 20241217 | 182000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 67 | 20241217 | 181900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 68 | 20241217 | 181800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 69 | 20241217 | 181700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 70 | 20241217 | 181600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 71 | 20241217 | 181500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 72 | 20241217 | 181400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 73 | 20241217 | 181300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 74 | 20241217 | 181200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 75 | 20241217 | 181100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 76 | 20241217 | 181000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 77 | 20241217 | 180900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 78 | 20241217 | 180800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 79 | 20241217 | 180700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 80 | 20241217 | 180600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 81 | 20241217 | 180500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 82 | 20241217 | 180400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 83 | 20241217 | 180300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 84 | 20241217 | 180200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 85 | 20241217 | 180100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 86 | 20241217 | 180000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 87 | 20241217 | 175900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 88 | 20241217 | 175800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 89 | 20241217 | 175700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 90 | 20241217 | 175600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 91 | 20241217 | 175500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 92 | 20241217 | 175400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 93 | 20241217 | 175300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 94 | 20241217 | 175200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 95 | 20241217 | 175100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 96 | 20241217 | 175000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 97 | 20241217 | 174900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 98 | 20241217 | 174800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 99 | 20241217 | 174700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 100 | 20241217 | 174600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 101 | 20241217 | 174500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 102 | 20241217 | 174400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 103 | 20241217 | 174300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 104 | 20241217 | 174200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 105 | 20241217 | 174100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 106 | 20241217 | 174000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 107 | 20241217 | 173900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 108 | 20241217 | 173800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 109 | 20241217 | 173700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 110 | 20241217 | 173600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 111 | 20241217 | 173500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 112 | 20241217 | 173400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 113 | 20241217 | 173300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 114 | 20241217 | 173200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 115 | 20241217 | 173100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 116 | 20241217 | 173000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 117 | 20241217 | 172900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 118 | 20241217 | 172800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 119 | 20241217 | 172700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 120 | 20241217 | 172600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 121 | 20241217 | 172500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 122 | 20241217 | 172400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 123 | 20241217 | 172300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 124 | 20241217 | 172200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 125 | 20241217 | 172100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 126 | 20241217 | 172000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 127 | 20241217 | 171900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 128 | 20241217 | 171800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 129 | 20241217 | 171700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 130 | 20241217 | 171600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 131 | 20241217 | 171500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 132 | 20241217 | 171400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 133 | 20241217 | 171300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 134 | 20241217 | 171200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 135 | 20241217 | 171100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 136 | 20241217 | 171000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 137 | 20241217 | 170900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 138 | 20241217 | 170800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 139 | 20241217 | 170700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 140 | 20241217 | 170600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 141 | 20241217 | 170500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 142 | 20241217 | 170400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 143 | 20241217 | 170300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 144 | 20241217 | 170200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 145 | 20241217 | 170100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 146 | 20241217 | 170000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 147 | 20241217 | 165900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 148 | 20241217 | 165800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 149 | 20241217 | 165700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 150 | 20241217 | 165600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 151 | 20241217 | 165500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 152 | 20241217 | 165400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 153 | 20241217 | 165300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 154 | 20241217 | 165200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 155 | 20241217 | 165100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 156 | 20241217 | 165000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 157 | 20241217 | 164900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 158 | 20241217 | 164800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 159 | 20241217 | 164700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 160 | 20241217 | 164600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 161 | 20241217 | 164500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 162 | 20241217 | 164400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 163 | 20241217 | 164300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 164 | 20241217 | 164200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 165 | 20241217 | 164100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 166 | 20241217 | 164000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 167 | 20241217 | 163900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 168 | 20241217 | 163800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 169 | 20241217 | 163700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 170 | 20241217 | 163600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 171 | 20241217 | 163500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 172 | 20241217 | 163400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 173 | 20241217 | 163300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 174 | 20241217 | 163200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 175 | 20241217 | 163100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 176 | 20241217 | 163000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 177 | 20241217 | 162900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 178 | 20241217 | 162800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 179 | 20241217 | 162700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 180 | 20241217 | 162600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 181 | 20241217 | 162500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 182 | 20241217 | 162400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 183 | 20241217 | 162300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 184 | 20241217 | 162200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 185 | 20241217 | 162100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 186 | 20241217 | 162000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 187 | 20241217 | 161900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 188 | 20241217 | 161800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 189 | 20241217 | 161700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 190 | 20241217 | 161600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 191 | 20241217 | 161500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 192 | 20241217 | 161400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 193 | 20241217 | 161300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 194 | 20241217 | 161200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 195 | 20241217 | 161100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 196 | 20241217 | 161000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 197 | 20241217 | 160900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 198 | 20241217 | 160800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 199 | 20241217 | 160700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 200 | 20241217 | 160600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 201 | 20241217 | 160500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 202 | 20241217 | 160400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 203 | 20241217 | 160300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 204 | 20241217 | 160200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 205 | 20241217 | 160100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 206 | 20241217 | 160000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 207 | 20241217 | 155900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 208 | 20241217 | 155800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 209 | 20241217 | 155700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 210 | 20241217 | 155600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 211 | 20241217 | 155500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 212 | 20241217 | 155400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 213 | 20241217 | 155300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 214 | 20241217 | 155200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 215 | 20241217 | 155100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 216 | 20241217 | 155000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 217 | 20241217 | 154900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 218 | 20241217 | 154800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 219 | 20241217 | 154700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 220 | 20241217 | 154600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 221 | 20241217 | 154500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20241217 | 154400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20241217 | 154300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20241217 | 154200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20241217 | 154100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20241217 | 154000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20241217 | 153900 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20241217 | 153800 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20241217 | 153700 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20241217 | 153600 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20241217 | 153500 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 232 | 20241217 | 153400 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 233 | 20241217 | 153300 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 234 | 20241217 | 153200 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 235 | 20241217 | 153100 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20241217 | 153000 | 6102535500 | 24400 | 24400 | 24400 | 24400 | 4830 |
| 237 | 20241217 | 152900 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 238 | 20241217 | 152800 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 239 | 20241217 | 152700 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 240 | 20241217 | 152600 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 241 | 20241217 | 152500 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 242 | 20241217 | 152400 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 243 | 20241217 | 152300 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 244 | 20241217 | 152200 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 245 | 20241217 | 152100 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 246 | 20241217 | 152000 | 5984683500 | 24350 | 24350 | 24350 | 24350 | 0 |
| 247 | 20241217 | 151900 | 5984683500 | 24350 | 24300 | 24350 | 24300 | 461 |
| 248 | 20241217 | 151800 | 5973472900 | 24300 | 24350 | 24350 | 24300 | 86 |
| 249 | 20241217 | 151700 | 5971383000 | 24350 | 24300 | 24350 | 24300 | 1273 |
| 250 | 20241217 | 151600 | 5940412600 | 24300 | 24350 | 24350 | 24300 | 526 |
| 251 | 20241217 | 151500 | 5927609350 | 24300 | 24350 | 24350 | 24300 | 101 |
| 252 | 20241217 | 151400 | 5925154300 | 24300 | 24300 | 24350 | 24250 | 858 |
| 253 | 20241217 | 151300 | 5904297650 | 24300 | 24250 | 24300 | 24250 | 698 |
| 254 | 20241217 | 151200 | 5887337450 | 24250 | 24250 | 24300 | 24250 | 37 |
| 255 | 20241217 | 151100 | 5886439600 | 24250 | 24350 | 24350 | 24250 | 1626 |
| 256 | 20241217 | 151000 | 5846951800 | 24300 | 24350 | 24350 | 24300 | 1064 |
| 257 | 20241217 | 150900 | 5821043500 | 24350 | 24400 | 24400 | 24350 | 92 |
| 258 | 20241217 | 150800 | 5818800400 | 24400 | 24300 | 24400 | 24300 | 433 |
| 259 | 20241217 | 150700 | 5808261550 | 24300 | 24400 | 24400 | 24300 | 350 |
| 260 | 20241217 | 150600 | 5799744900 | 24350 | 24350 | 24400 | 24350 | 428 |
| 261 | 20241217 | 150500 | 5789322800 | 24400 | 24350 | 24400 | 24350 | 106 |
| 262 | 20241217 | 150400 | 5786741400 | 24350 | 24350 | 24400 | 24350 | 465 |
| 263 | 20241217 | 150300 | 5775418250 | 24350 | 24400 | 24400 | 24350 | 371 |
| 264 | 20241217 | 150200 | 5766383350 | 24350 | 24350 | 24350 | 24350 | 279 |
| 265 | 20241217 | 150100 | 5759589700 | 24350 | 24300 | 24400 | 24300 | 1759 |
| 266 | 20241217 | 150000 | 5716761150 | 24300 | 24350 | 24350 | 24300 | 83 |
| 267 | 20241217 | 145900 | 5714742600 | 24300 | 24350 | 24350 | 24300 | 221 |
| 268 | 20241217 | 145800 | 5709361300 | 24350 | 24350 | 24350 | 24350 | 125 |
| 269 | 20241217 | 145700 | 5706317550 | 24350 | 24350 | 24350 | 24300 | 249 |
| 270 | 20241217 | 145600 | 5700256050 | 24350 | 24350 | 24350 | 24350 | 76 |
| 271 | 20241217 | 145500 | 5698405450 | 24300 | 24350 | 24400 | 24300 | 540 |
| 272 | 20241217 | 145400 | 5685267550 | 24350 | 24350 | 24350 | 24350 | 47 |
| 273 | 20241217 | 145300 | 5684123100 | 24400 | 24350 | 24400 | 24300 | 517 |
| 274 | 20241217 | 145200 | 5671533850 | 24350 | 24350 | 24350 | 24300 | 28 |
| 275 | 20241217 | 145100 | 5670853100 | 24350 | 24350 | 24350 | 24300 | 642 |
| 276 | 20241217 | 145000 | 5655222450 | 24300 | 24350 | 24350 | 24300 | 114 |
| 277 | 20241217 | 144900 | 5652448250 | 24350 | 24400 | 24400 | 24350 | 847 |
| 278 | 20241217 | 144800 | 5631811100 | 24400 | 24400 | 24400 | 24400 | 31 |
| 279 | 20241217 | 144700 | 5631054700 | 24400 | 24400 | 24400 | 24400 | 221 |
| 280 | 20241217 | 144600 | 5625662300 | 24400 | 24400 | 24400 | 24400 | 12 |
| 281 | 20241217 | 144500 | 5625369500 | 24400 | 24400 | 24400 | 24400 | 385 |
| 282 | 20241217 | 144400 | 5615975500 | 24400 | 24400 | 24400 | 24400 | 426 |
| 283 | 20241217 | 144300 | 5605581100 | 24400 | 24400 | 24400 | 24400 | 209 |
| 284 | 20241217 | 144200 | 5600481500 | 24400 | 24400 | 24450 | 24350 | 447 |
| 285 | 20241217 | 144100 | 5589575200 | 24400 | 24400 | 24400 | 24400 | 27 |
| 286 | 20241217 | 144000 | 5588916400 | 24400 | 24400 | 24400 | 24350 | 527 |
| 287 | 20241217 | 143900 | 5576061550 | 24400 | 24400 | 24400 | 24400 | 12 |
| 288 | 20241217 | 143800 | 5575768750 | 24400 | 24400 | 24400 | 24350 | 38 |
| 289 | 20241217 | 143700 | 5574841650 | 24350 | 24400 | 24400 | 24350 | 107 |
| 290 | 20241217 | 143600 | 5572231100 | 24350 | 24400 | 24400 | 24350 | 681 |
| 291 | 20241217 | 143500 | 5555614800 | 24400 | 24400 | 24400 | 24400 | 65 |
| 292 | 20241217 | 143400 | 5554028800 | 24400 | 24350 | 24400 | 24350 | 276 |
| 293 | 20241217 | 143300 | 5547296400 | 24350 | 24400 | 24450 | 24350 | 908 |
| 294 | 20241217 | 143200 | 5525169600 | 24450 | 24350 | 24450 | 24350 | 525 |
| 295 | 20241217 | 143100 | 5512363550 | 24350 | 24400 | 24400 | 24350 | 41 |
| 296 | 20241217 | 143000 | 5511364650 | 24350 | 24400 | 24400 | 24350 | 1598 |
| 297 | 20241217 | 142900 | 5472376500 | 24400 | 24350 | 24400 | 24350 | 37 |
| 298 | 20241217 | 142800 | 5471474700 | 24350 | 24400 | 24450 | 24350 | 317 |
| 299 | 20241217 | 142700 | 5463739800 | 24400 | 24450 | 24450 | 24400 | 683 |
| 300 | 20241217 | 142600 | 5447048300 | 24400 | 24350 | 24400 | 24350 | 2547 |
| 301 | 20241217 | 142500 | 5384979400 | 24350 | 24300 | 24350 | 24300 | 33 |
| 302 | 20241217 | 142400 | 5384177100 | 24300 | 24350 | 24350 | 24300 | 49 |
| 303 | 20241217 | 142300 | 5382985600 | 24350 | 24350 | 24350 | 24300 | 271 |
| 304 | 20241217 | 142200 | 5376389750 | 24350 | 24300 | 24350 | 24300 | 865 |
| 305 | 20241217 | 142100 | 5355369400 | 24300 | 24200 | 24300 | 24200 | 328 |
| 306 | 20241217 | 142000 | 5347416150 | 24250 | 24200 | 24250 | 24200 | 47 |
| 307 | 20241217 | 141900 | 5346277450 | 24250 | 24250 | 24250 | 24200 | 222 |
| 308 | 20241217 | 141800 | 5340895000 | 24250 | 24250 | 24250 | 24200 | 16 |
| 309 | 20241217 | 141700 | 5340507150 | 24250 | 24250 | 24300 | 24250 | 978 |
| 310 | 20241217 | 141600 | 5316789650 | 24200 | 24300 | 24300 | 24200 | 28 |
| 311 | 20241217 | 141500 | 5316110400 | 24250 | 24250 | 24250 | 24200 | 514 |
| 312 | 20241217 | 141400 | 5303646400 | 24200 | 24250 | 24250 | 24200 | 35 |
| 313 | 20241217 | 141300 | 5302799050 | 24250 | 24200 | 24250 | 24200 | 60 |
| 314 | 20241217 | 141200 | 5301346800 | 24200 | 24150 | 24200 | 24150 | 128 |
| 315 | 20241217 | 141100 | 5298250300 | 24150 | 24150 | 24150 | 24150 | 21 |
| 316 | 20241217 | 141000 | 5297743150 | 24150 | 24200 | 24200 | 24150 | 1040 |
| 317 | 20241217 | 140900 | 5272576250 | 24200 | 24250 | 24250 | 24200 | 252 |
| 318 | 20241217 | 140800 | 5266466300 | 24250 | 24250 | 24250 | 24250 | 237 |
| 319 | 20241217 | 140700 | 5260719050 | 24250 | 24300 | 24300 | 24250 | 82 |
| 320 | 20241217 | 140600 | 5258729500 | 24300 | 24300 | 24300 | 24300 | 301 |
| 321 | 20241217 | 140500 | 5251415200 | 24300 | 24350 | 24350 | 24300 | 336 |
| 322 | 20241217 | 140400 | 5243244800 | 24300 | 24250 | 24350 | 24250 | 3597 |
| 323 | 20241217 | 140300 | 5155738400 | 24250 | 24200 | 24300 | 24150 | 2134 |
| 324 | 20241217 | 140200 | 5103973650 | 24200 | 24150 | 24200 | 24150 | 173 |
| 325 | 20241217 | 140100 | 5099788300 | 24150 | 24200 | 24200 | 24150 | 117 |
| 326 | 20241217 | 140000 | 5096959000 | 24200 | 24200 | 24200 | 24150 | 681 |
| 327 | 20241217 | 135900 | 5080481600 | 24250 | 24200 | 24250 | 24200 | 39 |
| 328 | 20241217 | 135800 | 5079537200 | 24300 | 24250 | 24300 | 24250 | 1746 |
| 329 | 20241217 | 135700 | 5037143850 | 24200 | 24250 | 24250 | 24200 | 188 |
| 330 | 20241217 | 135600 | 5032585900 | 24250 | 24200 | 24250 | 24200 | 411 |
| 331 | 20241217 | 135500 | 5022620600 | 24200 | 24350 | 24350 | 24200 | 1400 |
| 332 | 20241217 | 135400 | 4988624900 | 24300 | 24350 | 24350 | 24300 | 159 |
| 333 | 20241217 | 135300 | 4984754350 | 24350 | 24300 | 24350 | 24300 | 130 |
| 334 | 20241217 | 135200 | 4981591500 | 24400 | 24300 | 24400 | 24250 | 1217 |
| 335 | 20241217 | 135100 | 4951992200 | 24300 | 24300 | 24300 | 24250 | 30 |
| 336 | 20241217 | 135000 | 4951263350 | 24250 | 24200 | 24250 | 24200 | 3544 |
| 337 | 20241217 | 134900 | 4865411550 | 24200 | 24200 | 24200 | 24150 | 317 |
| 338 | 20241217 | 134800 | 4857745450 | 24200 | 24200 | 24200 | 24200 | 276 |
| 339 | 20241217 | 134700 | 4851066250 | 24200 | 24200 | 24200 | 24200 | 432 |
| 340 | 20241217 | 134600 | 4840611850 | 24200 | 24200 | 24200 | 24200 | 169 |
| 341 | 20241217 | 134500 | 4836522050 | 24200 | 24200 | 24200 | 24200 | 245 |
| 342 | 20241217 | 134400 | 4830593050 | 24200 | 24200 | 24200 | 24200 | 6 |
| 343 | 20241217 | 134300 | 4830447850 | 24150 | 24150 | 24150 | 24150 | 47 |
| 344 | 20241217 | 134200 | 4829312800 | 24200 | 24200 | 24200 | 24150 | 689 |
| 345 | 20241217 | 134100 | 4812639100 | 24200 | 24200 | 24200 | 24200 | 25 |
| 346 | 20241217 | 134000 | 4812034100 | 24200 | 24200 | 24200 | 24200 | 0 |
| 347 | 20241217 | 133900 | 4812034100 | 24200 | 24250 | 24250 | 24200 | 661 |
| 348 | 20241217 | 133800 | 4796036350 | 24250 | 24350 | 24350 | 24250 | 56 |
| 349 | 20241217 | 133700 | 4794677750 | 24300 | 24250 | 24300 | 24250 | 442 |
| 350 | 20241217 | 133600 | 4783938250 | 24250 | 24300 | 24350 | 24250 | 756 |
| 351 | 20241217 | 133500 | 4765558100 | 24200 | 24250 | 24250 | 24200 | 364 |
| 352 | 20241217 | 133400 | 4756738900 | 24250 | 24250 | 24250 | 24250 | 37 |
| 353 | 20241217 | 133300 | 4755841650 | 24200 | 24200 | 24200 | 24150 | 413 |
| 354 | 20241217 | 133200 | 4745857050 | 24150 | 24150 | 24150 | 24150 | 50 |
| 355 | 20241217 | 133100 | 4744649550 | 24150 | 24200 | 24200 | 24150 | 628 |
| 356 | 20241217 | 133000 | 4729452750 | 24200 | 24250 | 24250 | 24200 | 220 |
| 357 | 20241217 | 132900 | 4724119550 | 24250 | 24250 | 24250 | 24200 | 832 |
| 358 | 20241217 | 132800 | 4703947000 | 24300 | 24300 | 24300 | 24300 | 177 |
| 359 | 20241217 | 132700 | 4699645900 | 24300 | 24400 | 24400 | 24300 | 35 |
| 360 | 20241217 | 132600 | 4698794000 | 24300 | 24350 | 24350 | 24300 | 1118 |
| 361 | 20241217 | 132500 | 4671577750 | 24250 | 24400 | 24400 | 24250 | 1123 |
| 362 | 20241217 | 132400 | 4644222700 | 24400 | 24400 | 24400 | 24300 | 246 |
| 363 | 20241217 | 132300 | 4638222850 | 24350 | 24400 | 24400 | 24250 | 122 |
| 364 | 20241217 | 132200 | 4635254150 | 24400 | 24400 | 24400 | 24250 | 391 |
| 365 | 20241217 | 132100 | 4625733650 | 24400 | 24250 | 24400 | 24250 | 1287 |
| 366 | 20241217 | 132000 | 4594434250 | 24250 | 24300 | 24300 | 24200 | 1141 |
| 367 | 20241217 | 131900 | 4566746900 | 24250 | 24250 | 24300 | 24250 | 1113 |
| 368 | 20241217 | 131800 | 4539724350 | 24200 | 24200 | 24200 | 24150 | 330 |
| 369 | 20241217 | 131700 | 4531738700 | 24200 | 24200 | 24200 | 24150 | 25 |
| 370 | 20241217 | 131600 | 4531134350 | 24200 | 24200 | 24200 | 24200 | 194 |
| 371 | 20241217 | 131500 | 4526439550 | 24200 | 24150 | 24200 | 24150 | 65 |
| 372 | 20241217 | 131400 | 4524869750 | 24150 | 24150 | 24200 | 24150 | 234 |
| 373 | 20241217 | 131300 | 4519218050 | 24150 | 24150 | 24200 | 24150 | 135 |
| 374 | 20241217 | 131200 | 4515954400 | 24150 | 24150 | 24200 | 24150 | 758 |
| 375 | 20241217 | 131100 | 4497646500 | 24200 | 24150 | 24200 | 24150 | 413 |
| 376 | 20241217 | 131000 | 4487672250 | 24150 | 24050 | 24150 | 24000 | 956 |
| 377 | 20241217 | 130900 | 4464636500 | 24050 | 24000 | 24050 | 24000 | 188 |
| 378 | 20241217 | 130800 | 4460121200 | 24000 | 24000 | 24000 | 24000 | 128 |
| 379 | 20241217 | 130700 | 4457049200 | 24000 | 24000 | 24050 | 24000 | 369 |
| 380 | 20241217 | 130600 | 4448184150 | 24000 | 24000 | 24000 | 23950 | 456 |
| 381 | 20241217 | 130500 | 4437244050 | 24000 | 24000 | 24000 | 24000 | 210 |
| 382 | 20241217 | 130400 | 4432204050 | 24000 | 24050 | 24050 | 24000 | 498 |
| 383 | 20241217 | 130300 | 4420251800 | 24050 | 24050 | 24050 | 24050 | 201 |
| 384 | 20241217 | 130200 | 4415417750 | 24050 | 24050 | 24050 | 24050 | 6 |
| 385 | 20241217 | 130100 | 4415273450 | 24000 | 24000 | 24000 | 24000 | 312 |
| 386 | 20241217 | 130000 | 4407785450 | 24000 | 24000 | 24000 | 24000 | 324 |
| 387 | 20241217 | 125900 | 4400009450 | 24000 | 24000 | 24000 | 23950 | 300 |
| 388 | 20241217 | 125800 | 4392810650 | 24000 | 24000 | 24000 | 24000 | 615 |
| 389 | 20241217 | 125700 | 4378050650 | 24000 | 24000 | 24000 | 24000 | 173 |
| 390 | 20241217 | 125600 | 4373898650 | 24000 | 23900 | 24000 | 23900 | 200 |
| 391 | 20241217 | 125500 | 4369107700 | 23950 | 23950 | 23950 | 23900 | 74 |
| 392 | 20241217 | 125400 | 4367335450 | 23950 | 23950 | 23950 | 23900 | 71 |
| 393 | 20241217 | 125300 | 4365637950 | 23950 | 23950 | 23950 | 23950 | 11 |
| 394 | 20241217 | 125200 | 4365374500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 395 | 20241217 | 125100 | 4365374500 | 23900 | 23950 | 23950 | 23900 | 440 |
| 396 | 20241217 | 125000 | 4354850850 | 23950 | 23950 | 23950 | 23900 | 406 |
| 397 | 20241217 | 124900 | 4345127600 | 24000 | 23900 | 24000 | 23900 | 69 |
| 398 | 20241217 | 124800 | 4343477900 | 24000 | 23950 | 24000 | 23950 | 418 |
| 399 | 20241217 | 124700 | 4333466500 | 23900 | 23950 | 23950 | 23900 | 140 |
| 400 | 20241217 | 124600 | 4330119500 | 23900 | 23950 | 23950 | 23900 | 249 |
| 401 | 20241217 | 124500 | 4324164600 | 23900 | 23950 | 24000 | 23900 | 325 |
| 402 | 20241217 | 124400 | 4316380050 | 23900 | 24000 | 24000 | 23900 | 68 |
| 403 | 20241217 | 124300 | 4314752050 | 24000 | 24000 | 24000 | 24000 | 22 |
| 404 | 20241217 | 124200 | 4314224050 | 23900 | 23950 | 23950 | 23900 | 352 |
| 405 | 20241217 | 124100 | 4305793850 | 23950 | 24000 | 24000 | 23950 | 377 |
| 406 | 20241217 | 124000 | 4296748150 | 24000 | 24000 | 24000 | 23900 | 47 |
| 407 | 20241217 | 123900 | 4295622050 | 24000 | 23950 | 24000 | 23950 | 579 |
| 408 | 20241217 | 123800 | 4281746650 | 23950 | 23950 | 23950 | 23950 | 22 |
| 409 | 20241217 | 123700 | 4281219750 | 23950 | 23900 | 23950 | 23900 | 217 |
| 410 | 20241217 | 123600 | 4276033150 | 23900 | 23900 | 23900 | 23900 | 50 |
| 411 | 20241217 | 123500 | 4274838150 | 23850 | 23900 | 23900 | 23850 | 13 |
| 412 | 20241217 | 123400 | 4274527850 | 23900 | 24000 | 24050 | 23900 | 1057 |
| 413 | 20241217 | 123300 | 4249202900 | 24000 | 24000 | 24000 | 23950 | 94 |
| 414 | 20241217 | 123200 | 4246951000 | 23950 | 24000 | 24000 | 23950 | 40 |
| 415 | 20241217 | 123100 | 4245992700 | 23950 | 23950 | 23950 | 23950 | 0 |
| 416 | 20241217 | 123000 | 4245992700 | 23950 | 24000 | 24000 | 23950 | 136 |
| 417 | 20241217 | 122900 | 4242728950 | 23950 | 24000 | 24000 | 23950 | 1313 |
| 418 | 20241217 | 122800 | 4211217050 | 24100 | 24000 | 24100 | 24000 | 178 |
| 419 | 20241217 | 122700 | 4206935550 | 24050 | 24050 | 24050 | 24050 | 209 |
| 420 | 20241217 | 122600 | 4201909100 | 24050 | 24150 | 24150 | 24050 | 452 |
| 421 | 20241217 | 122500 | 4191036750 | 24150 | 24150 | 24150 | 24150 | 232 |
| 422 | 20241217 | 122400 | 4185433950 | 24050 | 24100 | 24200 | 24050 | 777 |
| 423 | 20241217 | 122300 | 4166733950 | 24100 | 24100 | 24100 | 24050 | 40 |
| 424 | 20241217 | 122200 | 4165770600 | 24050 | 24100 | 24200 | 24050 | 2230 |
| 425 | 20241217 | 122100 | 4111877100 | 24050 | 24050 | 24050 | 24050 | 134 |
| 426 | 20241217 | 122000 | 4108654400 | 24100 | 24100 | 24100 | 24100 | 214 |
| 427 | 20241217 | 121900 | 4103497000 | 24100 | 24050 | 24100 | 24050 | 53 |
| 428 | 20241217 | 121800 | 4102222050 | 24050 | 24100 | 24100 | 24000 | 625 |
| 429 | 20241217 | 121700 | 4087182750 | 24100 | 24050 | 24100 | 24000 | 919 |
| 430 | 20241217 | 121600 | 4065079700 | 24050 | 24050 | 24050 | 24000 | 303 |
| 431 | 20241217 | 121500 | 4057792600 | 24050 | 24050 | 24050 | 24050 | 69 |
| 432 | 20241217 | 121400 | 4056133150 | 24050 | 24050 | 24050 | 24000 | 195 |
| 433 | 20241217 | 121300 | 4051443800 | 24050 | 24000 | 24050 | 24000 | 227 |
| 434 | 20241217 | 121200 | 4045994500 | 24000 | 24000 | 24000 | 24000 | 423 |
| 435 | 20241217 | 121100 | 4035842500 | 23950 | 24050 | 24050 | 23950 | 32 |
| 436 | 20241217 | 121000 | 4035074300 | 24050 | 24000 | 24050 | 24000 | 780 |
| 437 | 20241217 | 120900 | 4016354000 | 24000 | 23950 | 24000 | 23950 | 14 |
| 438 | 20241217 | 120800 | 4016018100 | 23950 | 23950 | 23950 | 23950 | 297 |
| 439 | 20241217 | 120700 | 4008904950 | 23950 | 23950 | 23950 | 23950 | 6 |
| 440 | 20241217 | 120600 | 4008761250 | 23900 | 23900 | 23900 | 23900 | 219 |
| 441 | 20241217 | 120500 | 4003527150 | 23900 | 23900 | 23900 | 23850 | 378 |
| 442 | 20241217 | 120400 | 3994500150 | 23850 | 24000 | 24000 | 23850 | 1261 |
| 443 | 20241217 | 120300 | 3964340000 | 24000 | 24000 | 24000 | 24000 | 484 |
| 444 | 20241217 | 120200 | 3952724000 | 24000 | 24000 | 24000 | 24000 | 221 |
| 445 | 20241217 | 120100 | 3947420000 | 24000 | 24000 | 24000 | 24000 | 264 |
| 446 | 20241217 | 120000 | 3941084000 | 24000 | 24000 | 24000 | 24000 | 136 |
| 447 | 20241217 | 115900 | 3937820000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 448 | 20241217 | 115800 | 3937820000 | 23950 | 24000 | 24000 | 23950 | 950 |
| 449 | 20241217 | 115700 | 3915022500 | 24050 | 24050 | 24050 | 24050 | 195 |
| 450 | 20241217 | 115600 | 3910332750 | 24050 | 24050 | 24050 | 24050 | 201 |
| 451 | 20241217 | 115500 | 3905498700 | 24050 | 24050 | 24100 | 24050 | 171 |
| 452 | 20241217 | 115400 | 3901385100 | 24100 | 24100 | 24100 | 24100 | 59 |
| 453 | 20241217 | 115300 | 3899963200 | 24050 | 24150 | 24150 | 24050 | 514 |
| 454 | 20241217 | 115200 | 3887576950 | 24150 | 24150 | 24150 | 24100 | 394 |
| 455 | 20241217 | 115100 | 3878070600 | 24150 | 24100 | 24150 | 24100 | 873 |
| 456 | 20241217 | 115000 | 3857021500 | 24100 | 24050 | 24100 | 24050 | 196 |
| 457 | 20241217 | 114900 | 3852298200 | 24050 | 24050 | 24050 | 24050 | 223 |
| 458 | 20241217 | 114800 | 3846935050 | 24100 | 24100 | 24100 | 24100 | 300 |
| 459 | 20241217 | 114700 | 3839705050 | 24100 | 24050 | 24100 | 24050 | 154 |
| 460 | 20241217 | 114600 | 3836001050 | 24050 | 24050 | 24050 | 24050 | 303 |
| 461 | 20241217 | 114500 | 3828713900 | 24050 | 24050 | 24050 | 24050 | 8 |
| 462 | 20241217 | 114400 | 3828521500 | 24000 | 24000 | 24000 | 24000 | 177 |
| 463 | 20241217 | 114300 | 3824273500 | 24000 | 24000 | 24000 | 24000 | 224 |
| 464 | 20241217 | 114200 | 3818897500 | 24050 | 24050 | 24050 | 24000 | 881 |
| 465 | 20241217 | 114100 | 3797749950 | 24050 | 24100 | 24100 | 24050 | 145 |
| 466 | 20241217 | 114000 | 3794261800 | 24050 | 24050 | 24050 | 24050 | 191 |
| 467 | 20241217 | 113900 | 3789668250 | 24050 | 24100 | 24100 | 24000 | 494 |
| 468 | 20241217 | 113800 | 3777788400 | 24100 | 24100 | 24100 | 24050 | 432 |
| 469 | 20241217 | 113700 | 3767388450 | 24100 | 24100 | 24100 | 24000 | 28 |
| 470 | 20241217 | 113600 | 3766713750 | 24050 | 24050 | 24050 | 24050 | 606 |
| 471 | 20241217 | 113500 | 3752139450 | 24050 | 24050 | 24050 | 24050 | 26 |
| 472 | 20241217 | 113400 | 3751514150 | 24050 | 23950 | 24050 | 23950 | 311 |
| 473 | 20241217 | 113300 | 3744035700 | 24000 | 24000 | 24050 | 24000 | 645 |
| 474 | 20241217 | 113200 | 3728543550 | 24050 | 24000 | 24050 | 24000 | 16 |
| 475 | 20241217 | 113100 | 3728158850 | 24000 | 24000 | 24000 | 24000 | 380 |
| 476 | 20241217 | 113000 | 3719038850 | 24000 | 24000 | 24000 | 24000 | 154 |
| 477 | 20241217 | 112900 | 3715342850 | 24000 | 24000 | 24000 | 24000 | 588 |
| 478 | 20241217 | 112800 | 3701230850 | 24050 | 24050 | 24050 | 24050 | 191 |
| 479 | 20241217 | 112700 | 3696637300 | 24100 | 24050 | 24100 | 24050 | 505 |
| 480 | 20241217 | 112600 | 3684489750 | 24050 | 24050 | 24100 | 24050 | 518 |
| 481 | 20241217 | 112500 | 3672031100 | 24100 | 24150 | 24150 | 24100 | 462 |
| 482 | 20241217 | 112400 | 3660896150 | 24050 | 24050 | 24100 | 24050 | 1110 |
| 483 | 20241217 | 112300 | 3634169000 | 24050 | 24000 | 24050 | 24000 | 1569 |
| 484 | 20241217 | 112200 | 3596481500 | 23950 | 23950 | 23950 | 23950 | 672 |
| 485 | 20241217 | 112100 | 3580387100 | 23950 | 23950 | 23950 | 23950 | 380 |
| 486 | 20241217 | 112000 | 3571286100 | 23900 | 23900 | 23900 | 23900 | 10 |
| 487 | 20241217 | 111900 | 3571047100 | 23900 | 23950 | 23950 | 23900 | 233 |
| 488 | 20241217 | 111800 | 3565477650 | 23950 | 23950 | 23950 | 23950 | 188 |
| 489 | 20241217 | 111700 | 3560975050 | 23950 | 23950 | 23950 | 23950 | 299 |
| 490 | 20241217 | 111600 | 3553814000 | 23950 | 23950 | 23950 | 23950 | 544 |
| 491 | 20241217 | 111500 | 3540785200 | 23950 | 23950 | 23950 | 23950 | 40 |
| 492 | 20241217 | 111400 | 3539827200 | 23950 | 23950 | 23950 | 23950 | 680 |
| 493 | 20241217 | 111300 | 3523541200 | 23950 | 23950 | 23950 | 23950 | 81 |
| 494 | 20241217 | 111200 | 3521601250 | 23900 | 23950 | 23950 | 23900 | 300 |
| 495 | 20241217 | 111100 | 3514416350 | 23950 | 23950 | 23950 | 23950 | 131 |
| 496 | 20241217 | 111000 | 3511278900 | 23950 | 23900 | 23950 | 23900 | 16 |
| 497 | 20241217 | 110900 | 3510896200 | 23900 | 23900 | 23900 | 23900 | 301 |
| 498 | 20241217 | 110800 | 3503702300 | 23950 | 23900 | 23950 | 23900 | 61 |
| 499 | 20241217 | 110700 | 3502242850 | 23900 | 23850 | 23900 | 23850 | 738 |
| 500 | 20241217 | 110600 | 3484640300 | 23950 | 23950 | 23950 | 23950 | 287 |
| 501 | 20241217 | 110500 | 3477766650 | 23950 | 23950 | 23950 | 23950 | 16 |
| 502 | 20241217 | 110400 | 3477383450 | 23900 | 23950 | 23950 | 23900 | 828 |
| 503 | 20241217 | 110300 | 3457577850 | 23950 | 23950 | 23950 | 23950 | 74 |
| 504 | 20241217 | 110200 | 3455805550 | 23900 | 23900 | 23950 | 23900 | 756 |
| 505 | 20241217 | 110100 | 3437717850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 506 | 20241217 | 110000 | 3437717850 | 23950 | 23950 | 23950 | 23900 | 1334 |
| 507 | 20241217 | 105900 | 3405794450 | 23950 | 23950 | 23950 | 23900 | 37 |
| 508 | 20241217 | 105800 | 3404908800 | 23950 | 23950 | 23950 | 23950 | 28 |
| 509 | 20241217 | 105700 | 3404238200 | 23950 | 23900 | 23950 | 23900 | 203 |
| 510 | 20241217 | 105600 | 3399385450 | 23900 | 23900 | 23900 | 23900 | 417 |
| 511 | 20241217 | 105500 | 3389419150 | 23950 | 23950 | 23950 | 23950 | 2 |
| 512 | 20241217 | 105400 | 3389371250 | 23950 | 23950 | 23950 | 23950 | 11 |
| 513 | 20241217 | 105300 | 3389107800 | 23850 | 23900 | 23900 | 23800 | 1428 |
| 514 | 20241217 | 105200 | 3355032750 | 23950 | 23950 | 23950 | 23950 | 789 |
| 515 | 20241217 | 105100 | 3336136200 | 23950 | 23950 | 23950 | 23950 | 275 |
| 516 | 20241217 | 105000 | 3329549950 | 23900 | 23900 | 23900 | 23900 | 72 |
| 517 | 20241217 | 104900 | 3327829150 | 23900 | 23900 | 23950 | 23900 | 446 |
| 518 | 20241217 | 104800 | 3317150750 | 23900 | 23950 | 23950 | 23900 | 752 |
| 519 | 20241217 | 104700 | 3299177850 | 23950 | 23950 | 23950 | 23950 | 314 |
| 520 | 20241217 | 104600 | 3291657550 | 23900 | 23950 | 23950 | 23900 | 283 |
| 521 | 20241217 | 104500 | 3284880200 | 23900 | 23900 | 23950 | 23900 | 408 |
| 522 | 20241217 | 104400 | 3275128500 | 23950 | 23900 | 23950 | 23900 | 1648 |
| 523 | 20241217 | 104300 | 3235666550 | 23900 | 23900 | 23900 | 23900 | 1055 |
| 524 | 20241217 | 104200 | 3210452050 | 23900 | 23900 | 23900 | 23900 | 474 |
| 525 | 20241217 | 104100 | 3199123450 | 23900 | 23900 | 23900 | 23900 | 54 |
| 526 | 20241217 | 104000 | 3197832850 | 23900 | 23850 | 23900 | 23850 | 85 |
| 527 | 20241217 | 103900 | 3195803050 | 23850 | 23900 | 23900 | 23850 | 453 |
| 528 | 20241217 | 103800 | 3184991550 | 23900 | 23900 | 23900 | 23900 | 273 |
| 529 | 20241217 | 103700 | 3178466850 | 23900 | 23900 | 23900 | 23900 | 1 |
| 530 | 20241217 | 103600 | 3178442950 | 23900 | 23900 | 23900 | 23900 | 324 |
| 531 | 20241217 | 103500 | 3170699350 | 23900 | 23900 | 23900 | 23900 | 68 |
| 532 | 20241217 | 103400 | 3169074150 | 23900 | 23900 | 23900 | 23900 | 392 |
| 533 | 20241217 | 103300 | 3159705350 | 23900 | 23900 | 23900 | 23900 | 1 |
| 534 | 20241217 | 103200 | 3159681450 | 23900 | 23900 | 23900 | 23900 | 284 |
| 535 | 20241217 | 103100 | 3152893850 | 23900 | 23900 | 23900 | 23900 | 31 |
| 536 | 20241217 | 103000 | 3152152950 | 23900 | 23900 | 23900 | 23900 | 697 |
| 537 | 20241217 | 102900 | 3135494650 | 23900 | 23950 | 23950 | 23900 | 443 |
| 538 | 20241217 | 102800 | 3124903800 | 23900 | 23900 | 23900 | 23900 | 1767 |
| 539 | 20241217 | 102700 | 3082672500 | 23900 | 23900 | 23900 | 23900 | 273 |
| 540 | 20241217 | 102600 | 3076147800 | 23850 | 23850 | 23900 | 23850 | 204 |
| 541 | 20241217 | 102500 | 3071279100 | 23800 | 23850 | 23850 | 23800 | 678 |
| 542 | 20241217 | 102400 | 3055109550 | 23800 | 23850 | 23850 | 23800 | 227 |
| 543 | 20241217 | 102300 | 3049696750 | 23850 | 23850 | 23850 | 23800 | 365 |
| 544 | 20241217 | 102200 | 3040991550 | 23800 | 23800 | 23850 | 23800 | 37 |
| 545 | 20241217 | 102100 | 3040110850 | 23800 | 23800 | 23800 | 23800 | 12 |
| 546 | 20241217 | 102000 | 3039825250 | 23800 | 23800 | 23850 | 23800 | 395 |
| 547 | 20241217 | 101900 | 3030423950 | 23900 | 23850 | 23900 | 23850 | 337 |
| 548 | 20241217 | 101800 | 3022383550 | 23850 | 23850 | 23850 | 23850 | 2 |
| 549 | 20241217 | 101700 | 3022335850 | 23850 | 23850 | 23850 | 23850 | 1273 |
| 550 | 20241217 | 101600 | 2991974800 | 23800 | 23850 | 23850 | 23800 | 35 |
| 551 | 20241217 | 101500 | 2991141700 | 23850 | 23850 | 23850 | 23800 | 349 |
| 552 | 20241217 | 101400 | 2982818550 | 23800 | 23800 | 23800 | 23800 | 1188 |
| 553 | 20241217 | 101300 | 2954544150 | 23750 | 23750 | 23750 | 23750 | 569 |
| 554 | 20241217 | 101200 | 2941030400 | 23750 | 23750 | 23750 | 23750 | 150 |
| 555 | 20241217 | 101100 | 2937467900 | 23750 | 23750 | 23750 | 23750 | 434 |
| 556 | 20241217 | 101000 | 2927160400 | 23750 | 23750 | 23750 | 23750 | 2 |
| 557 | 20241217 | 100900 | 2927112900 | 23750 | 23700 | 23750 | 23700 | 206 |
| 558 | 20241217 | 100800 | 2922222050 | 23750 | 23750 | 23750 | 23750 | 403 |
| 559 | 20241217 | 100700 | 2912650800 | 23800 | 23750 | 23800 | 23750 | 467 |
| 560 | 20241217 | 100600 | 2901545900 | 23750 | 23750 | 23750 | 23750 | 271 |
| 561 | 20241217 | 100500 | 2895109650 | 23750 | 23800 | 23850 | 23750 | 544 |
| 562 | 20241217 | 100400 | 2882175800 | 23800 | 23750 | 23800 | 23750 | 233 |
| 563 | 20241217 | 100300 | 2876630450 | 23750 | 23750 | 23750 | 23750 | 34 |
| 564 | 20241217 | 100200 | 2875822950 | 23750 | 23750 | 23750 | 23700 | 324 |
| 565 | 20241217 | 100100 | 2868130400 | 23750 | 23800 | 23800 | 23750 | 191 |
| 566 | 20241217 | 100000 | 2863594100 | 23800 | 23750 | 23800 | 23750 | 202 |
| 567 | 20241217 | 095900 | 2858796500 | 23750 | 23750 | 23750 | 23750 | 73 |
| 568 | 20241217 | 095800 | 2857062750 | 23700 | 23700 | 23700 | 23700 | 1289 |
| 569 | 20241217 | 095700 | 2826513450 | 23650 | 23650 | 23650 | 23600 | 1546 |
| 570 | 20241217 | 095600 | 2789950750 | 23650 | 23650 | 23750 | 23650 | 379 |
| 571 | 20241217 | 095500 | 2780969800 | 23700 | 23700 | 23700 | 23650 | 49 |
| 572 | 20241217 | 095400 | 2779808550 | 23700 | 23700 | 23700 | 23700 | 274 |
| 573 | 20241217 | 095300 | 2773314750 | 23650 | 23700 | 23700 | 23650 | 64 |
| 574 | 20241217 | 095200 | 2771801000 | 23700 | 23700 | 23700 | 23650 | 358 |
| 575 | 20241217 | 095100 | 2763318000 | 23650 | 23700 | 23700 | 23650 | 43 |
| 576 | 20241217 | 095000 | 2762301000 | 23700 | 23650 | 23700 | 23650 | 696 |
| 577 | 20241217 | 094900 | 2745806800 | 23700 | 23700 | 23700 | 23700 | 195 |
| 578 | 20241217 | 094800 | 2741185300 | 23700 | 23700 | 23700 | 23700 | 535 |
| 579 | 20241217 | 094700 | 2728505800 | 23750 | 23750 | 23750 | 23750 | 267 |
| 580 | 20241217 | 094600 | 2722164550 | 23750 | 23750 | 23750 | 23750 | 11 |
| 581 | 20241217 | 094500 | 2721903300 | 23750 | 23750 | 23750 | 23650 | 1771 |
| 582 | 20241217 | 094400 | 2679963550 | 23650 | 23750 | 23800 | 23650 | 710 |
| 583 | 20241217 | 094300 | 2663098000 | 23750 | 23750 | 23750 | 23700 | 485 |
| 584 | 20241217 | 094200 | 2651580950 | 23750 | 23700 | 23750 | 23700 | 31 |
| 585 | 20241217 | 094100 | 2650845150 | 23750 | 23700 | 23750 | 23650 | 344 |
| 586 | 20241217 | 094000 | 2642694600 | 23700 | 23700 | 23700 | 23700 | 5 |
| 587 | 20241217 | 093900 | 2642576100 | 23700 | 23600 | 23700 | 23600 | 206 |
| 588 | 20241217 | 093800 | 2637708950 | 23600 | 23600 | 23600 | 23600 | 658 |
| 589 | 20241217 | 093700 | 2622180150 | 23650 | 23650 | 23650 | 23650 | 846 |
| 590 | 20241217 | 093600 | 2602172250 | 23700 | 23650 | 23700 | 23650 | 3561 |
| 591 | 20241217 | 093500 | 2517861600 | 23650 | 23500 | 23650 | 23500 | 295 |
| 592 | 20241217 | 093400 | 2510904650 | 23500 | 23550 | 23600 | 23450 | 1769 |
| 593 | 20241217 | 093300 | 2469293700 | 23550 | 23550 | 23550 | 23500 | 2566 |
| 594 | 20241217 | 093200 | 2408911550 | 23550 | 23550 | 23600 | 23550 | 480 |
| 595 | 20241217 | 093100 | 2397588750 | 23500 | 23550 | 23550 | 23450 | 4965 |
| 596 | 20241217 | 093000 | 2281083800 | 23500 | 23550 | 23550 | 23450 | 2314 |
| 597 | 20241217 | 092900 | 2226688100 | 23550 | 23650 | 23650 | 23450 | 13254 |
| 598 | 20241217 | 092800 | 1914946850 | 23650 | 23700 | 23700 | 23650 | 646 |
| 599 | 20241217 | 092700 | 1899654850 | 23700 | 23750 | 23750 | 23650 | 350 |
| 600 | 20241217 | 092600 | 1891358750 | 23700 | 23700 | 23700 | 23700 | 108 |
| 601 | 20241217 | 092500 | 1888799150 | 23700 | 23650 | 23700 | 23650 | 341 |
| 602 | 20241217 | 092400 | 1880731100 | 23650 | 23650 | 23650 | 23650 | 170 |
| 603 | 20241217 | 092300 | 1876710600 | 23650 | 23750 | 23750 | 23650 | 1390 |
| 604 | 20241217 | 092200 | 1843796400 | 23800 | 23700 | 23800 | 23650 | 348 |
| 605 | 20241217 | 092100 | 1835530600 | 23800 | 23800 | 23800 | 23700 | 3477 |
| 606 | 20241217 | 092000 | 1752879750 | 23850 | 23800 | 23850 | 23750 | 700 |
| 607 | 20241217 | 091900 | 1736205450 | 23850 | 23850 | 23900 | 23800 | 1531 |
| 608 | 20241217 | 091800 | 1699742250 | 23900 | 23800 | 23900 | 23750 | 723 |
| 609 | 20241217 | 091700 | 1682524200 | 23800 | 23750 | 23850 | 23750 | 427 |
| 610 | 20241217 | 091600 | 1672359950 | 23700 | 23700 | 23700 | 23650 | 655 |
| 611 | 20241217 | 091500 | 1656849400 | 23700 | 23700 | 23700 | 23650 | 1204 |
| 612 | 20241217 | 091400 | 1628333050 | 23700 | 23700 | 23700 | 23650 | 1175 |
| 613 | 20241217 | 091300 | 1600521750 | 23700 | 23600 | 23700 | 23600 | 321 |
| 614 | 20241217 | 091200 | 1592928650 | 23550 | 23550 | 23600 | 23500 | 2448 |
| 615 | 20241217 | 091100 | 1535234150 | 23550 | 23750 | 23800 | 23550 | 4906 |
| 616 | 20241217 | 091000 | 1419355850 | 23750 | 23550 | 23750 | 23500 | 6824 |
| 617 | 20241217 | 090900 | 1258634600 | 23550 | 23650 | 23650 | 23500 | 7841 |
| 618 | 20241217 | 090800 | 1073682600 | 23600 | 23650 | 23750 | 23600 | 5556 |
| 619 | 20241217 | 090700 | 942453700 | 23600 | 23800 | 23850 | 23600 | 7276 |
| 620 | 20241217 | 090600 | 769813500 | 23800 | 23950 | 24000 | 23800 | 5570 |
| 621 | 20241217 | 090500 | 637119600 | 23800 | 23900 | 23900 | 23800 | 2964 |
| 622 | 20241217 | 090400 | 566448050 | 23900 | 23950 | 24000 | 23850 | 2492 |
| 623 | 20241217 | 090300 | 506930300 | 23950 | 23850 | 24000 | 23850 | 2038 |
| 624 | 20241217 | 090200 | 458160050 | 23900 | 24100 | 24100 | 23800 | 10955 |
| 625 | 20241217 | 090100 | 196128450 | 24100 | 24150 | 24150 | 24100 | 3361 |
| 626 | 20241217 | 090000 | 115086350 | 24100 | 24350 | 24450 | 24100 | 4591 |