31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 3 | 20241213 | 184600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20241213 | 184500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20241213 | 184400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20241213 | 184300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20241213 | 184200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20241213 | 184100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20241213 | 184000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20241213 | 183900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20241213 | 183800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20241213 | 183700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20241213 | 183600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20241213 | 183500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20241213 | 183400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20241213 | 183300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20241213 | 183200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20241213 | 183100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20241213 | 183000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20241213 | 182900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20241213 | 182800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20241213 | 182700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20241213 | 182600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20241213 | 182500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20241213 | 182400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20241213 | 182300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20241213 | 182200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20241213 | 182100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20241213 | 182000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20241213 | 181900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20241213 | 181800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20241213 | 181700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 33 | 20241213 | 181600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20241213 | 181500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20241213 | 181400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20241213 | 181300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20241213 | 181200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20241213 | 181100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20241213 | 181000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20241213 | 180900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20241213 | 180800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20241213 | 180700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20241213 | 180600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20241213 | 180500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20241213 | 180400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20241213 | 180300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20241213 | 180200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20241213 | 180100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20241213 | 180000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20241213 | 175900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20241213 | 175800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20241213 | 175700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20241213 | 175600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20241213 | 175500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20241213 | 175400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20241213 | 175300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20241213 | 175200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20241213 | 175100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20241213 | 175000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20241213 | 174900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20241213 | 174800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20241213 | 174700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 63 | 20241213 | 174600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20241213 | 174500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20241213 | 174400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20241213 | 174300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20241213 | 174200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20241213 | 174100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20241213 | 174000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20241213 | 173900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20241213 | 173800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20241213 | 173700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20241213 | 173600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20241213 | 173500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20241213 | 173400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20241213 | 173300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20241213 | 173200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20241213 | 173100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20241213 | 173000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20241213 | 172900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20241213 | 172800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20241213 | 172700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20241213 | 172600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20241213 | 172500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20241213 | 172400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20241213 | 172300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20241213 | 172200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20241213 | 172100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20241213 | 172000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20241213 | 171900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20241213 | 171800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20241213 | 171700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 93 | 20241213 | 171600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20241213 | 171500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20241213 | 171400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20241213 | 171300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20241213 | 171200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20241213 | 171100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20241213 | 171000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20241213 | 170900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20241213 | 170800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20241213 | 170700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20241213 | 170600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20241213 | 170500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20241213 | 170400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20241213 | 170300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20241213 | 170200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20241213 | 170100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20241213 | 170000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20241213 | 165900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20241213 | 165800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20241213 | 165700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20241213 | 165600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20241213 | 165500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20241213 | 165400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20241213 | 165300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20241213 | 165200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20241213 | 165100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20241213 | 165000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20241213 | 164900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20241213 | 164800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20241213 | 164700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 123 | 20241213 | 164600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20241213 | 164500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20241213 | 164400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20241213 | 164300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20241213 | 164200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20241213 | 164100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20241213 | 164000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20241213 | 163900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20241213 | 163800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20241213 | 163700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20241213 | 163600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20241213 | 163500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20241213 | 163400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20241213 | 163300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20241213 | 163200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20241213 | 163100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20241213 | 163000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20241213 | 162900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20241213 | 162800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20241213 | 162700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20241213 | 162600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20241213 | 162500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20241213 | 162400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20241213 | 162300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20241213 | 162200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20241213 | 162100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20241213 | 162000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20241213 | 161900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20241213 | 161800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20241213 | 161700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 153 | 20241213 | 161600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20241213 | 161500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20241213 | 161400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20241213 | 161300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20241213 | 161200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20241213 | 161100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20241213 | 161000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20241213 | 160900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20241213 | 160800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20241213 | 160700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20241213 | 160600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20241213 | 160500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20241213 | 160400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20241213 | 160300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20241213 | 160200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20241213 | 160100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20241213 | 160000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20241213 | 155900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20241213 | 155800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20241213 | 155700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20241213 | 155600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20241213 | 155500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20241213 | 155400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20241213 | 155300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20241213 | 155200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20241213 | 155100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20241213 | 155000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20241213 | 154900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20241213 | 154800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20241213 | 154700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 183 | 20241213 | 154600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20241213 | 154500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20241213 | 154400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20241213 | 154300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20241213 | 154200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20241213 | 154100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20241213 | 154000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20241213 | 153900 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20241213 | 153800 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20241213 | 153700 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20241213 | 153600 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20241213 | 153500 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20241213 | 153400 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20241213 | 153300 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20241213 | 153200 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20241213 | 153100 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20241213 | 153000 | 1761010400 | 39800 | 39800 | 39800 | 39800 | 3936 |
| 200 | 20241213 | 152900 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 201 | 20241213 | 152800 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 202 | 20241213 | 152700 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 203 | 20241213 | 152600 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 204 | 20241213 | 152500 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 205 | 20241213 | 152400 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 206 | 20241213 | 152300 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 207 | 20241213 | 152200 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 208 | 20241213 | 152100 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 209 | 20241213 | 152000 | 1604357600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 210 | 20241213 | 151900 | 1604357600 | 39950 | 39850 | 39950 | 39850 | 55 |
| 211 | 20241213 | 151800 | 1602160850 | 39950 | 39950 | 39950 | 39850 | 18 |
| 212 | 20241213 | 151700 | 1601442250 | 39850 | 39800 | 39950 | 39800 | 36 |
| 213 | 20241213 | 151600 | 1600006100 | 39950 | 39800 | 39950 | 39800 | 114 |
| 214 | 20241213 | 151500 | 1595453900 | 39950 | 39850 | 40000 | 39800 | 67 |
| 215 | 20241213 | 151400 | 1592783100 | 39850 | 39850 | 40000 | 39850 | 145 |
| 216 | 20241213 | 151300 | 1586996800 | 39850 | 39850 | 39950 | 39850 | 71 |
| 217 | 20241213 | 151200 | 1584165050 | 39850 | 39850 | 39950 | 39850 | 109 |
| 218 | 20241213 | 151100 | 1579814000 | 39850 | 39850 | 39950 | 39850 | 79 |
| 219 | 20241213 | 151000 | 1576659650 | 39850 | 39950 | 40000 | 39850 | 98 |
| 220 | 20241213 | 150900 | 1572744300 | 40000 | 39950 | 40000 | 39850 | 65 |
| 221 | 20241213 | 150800 | 1570147800 | 39950 | 39850 | 39950 | 39850 | 23 |
| 222 | 20241213 | 150700 | 1569229900 | 39950 | 40000 | 40000 | 39900 | 276 |
| 223 | 20241213 | 150600 | 1558205850 | 40000 | 39950 | 40000 | 39900 | 50 |
| 224 | 20241213 | 150500 | 1556208200 | 39950 | 39950 | 39950 | 39900 | 66 |
| 225 | 20241213 | 150400 | 1553571800 | 39950 | 39950 | 39950 | 39900 | 77 |
| 226 | 20241213 | 150300 | 1550495750 | 39950 | 39900 | 39950 | 39900 | 91 |
| 227 | 20241213 | 150200 | 1546864450 | 39900 | 39900 | 39900 | 39850 | 42 |
| 228 | 20241213 | 150100 | 1545188900 | 39900 | 39900 | 39900 | 39800 | 54 |
| 229 | 20241213 | 150000 | 1543034700 | 39900 | 39850 | 39900 | 39800 | 103 |
| 230 | 20241213 | 145900 | 1538928050 | 39850 | 39950 | 39950 | 39850 | 526 |
| 231 | 20241213 | 145800 | 1517943950 | 39950 | 39950 | 39950 | 39900 | 13 |
| 232 | 20241213 | 145700 | 1517424700 | 39950 | 39900 | 39950 | 39900 | 44 |
| 233 | 20241213 | 145600 | 1515667000 | 39950 | 39900 | 39950 | 39900 | 47 |
| 234 | 20241213 | 145500 | 1513789400 | 39950 | 39950 | 39950 | 39900 | 70 |
| 235 | 20241213 | 145400 | 1510993050 | 39950 | 40000 | 40000 | 39950 | 49 |
| 236 | 20241213 | 145300 | 1509033800 | 39900 | 40000 | 40000 | 39900 | 39 |
| 237 | 20241213 | 145200 | 1507474200 | 39900 | 40000 | 40000 | 39900 | 50 |
| 238 | 20241213 | 145100 | 1505474500 | 39900 | 40000 | 40000 | 39900 | 22 |
| 239 | 20241213 | 145000 | 1504594600 | 39950 | 40000 | 40000 | 39950 | 251 |
| 240 | 20241213 | 144900 | 1494566900 | 40000 | 40050 | 40050 | 39950 | 63 |
| 241 | 20241213 | 144800 | 1492045450 | 40050 | 40050 | 40050 | 39950 | 18 |
| 242 | 20241213 | 144700 | 1491324750 | 40000 | 40000 | 40000 | 39950 | 87 |
| 243 | 20241213 | 144600 | 1487844800 | 40000 | 40000 | 40000 | 39950 | 42 |
| 244 | 20241213 | 144500 | 1486164950 | 40000 | 39950 | 40000 | 39900 | 104 |
| 245 | 20241213 | 144400 | 1482009600 | 39950 | 39950 | 39950 | 39900 | 48 |
| 246 | 20241213 | 144300 | 1480092100 | 39950 | 39950 | 39950 | 39900 | 46 |
| 247 | 20241213 | 144200 | 1478254500 | 39950 | 39900 | 39950 | 39900 | 37 |
| 248 | 20241213 | 144100 | 1476777650 | 39950 | 39950 | 39950 | 39950 | 107 |
| 249 | 20241213 | 144000 | 1472503000 | 39900 | 39950 | 39950 | 39900 | 37 |
| 250 | 20241213 | 143900 | 1471024950 | 39900 | 39900 | 39950 | 39900 | 21 |
| 251 | 20241213 | 143800 | 1470186250 | 39900 | 39900 | 39950 | 39900 | 71 |
| 252 | 20241213 | 143700 | 1467349950 | 39950 | 39950 | 39950 | 39900 | 49 |
| 253 | 20241213 | 143600 | 1465392550 | 39950 | 39950 | 39950 | 39900 | 119 |
| 254 | 20241213 | 143500 | 1460638650 | 40000 | 40000 | 40000 | 39950 | 47 |
| 255 | 20241213 | 143400 | 1458758750 | 39950 | 40000 | 40000 | 39950 | 33 |
| 256 | 20241213 | 143300 | 1457438850 | 40000 | 40050 | 40050 | 39950 | 145 |
| 257 | 20241213 | 143200 | 1451639250 | 40050 | 40050 | 40050 | 40000 | 73 |
| 258 | 20241213 | 143100 | 1448715650 | 40050 | 40050 | 40050 | 40000 | 103 |
| 259 | 20241213 | 143000 | 1444593400 | 40050 | 40000 | 40050 | 40000 | 41 |
| 260 | 20241213 | 142900 | 1442951600 | 40000 | 40000 | 40050 | 40000 | 11 |
| 261 | 20241213 | 142800 | 1442511200 | 40000 | 40050 | 40050 | 40000 | 129 |
| 262 | 20241213 | 142700 | 1437349400 | 40000 | 40050 | 40050 | 40000 | 26 |
| 263 | 20241213 | 142600 | 1436309150 | 40000 | 40000 | 40050 | 40000 | 129 |
| 264 | 20241213 | 142500 | 1431147200 | 40000 | 40000 | 40000 | 39950 | 62 |
| 265 | 20241213 | 142400 | 1428667600 | 39950 | 40000 | 40000 | 39950 | 21 |
| 266 | 20241213 | 142300 | 1427827850 | 39950 | 39950 | 40000 | 39950 | 53 |
| 267 | 20241213 | 142200 | 1425709000 | 40000 | 39950 | 40000 | 39950 | 23 |
| 268 | 20241213 | 142100 | 1424790100 | 39950 | 40000 | 40050 | 39950 | 1454 |
| 269 | 20241213 | 142000 | 1366629400 | 40000 | 40050 | 40050 | 40000 | 20 |
| 270 | 20241213 | 141900 | 1365828650 | 40000 | 40000 | 40050 | 40000 | 111 |
| 271 | 20241213 | 141800 | 1361385000 | 40000 | 40000 | 40050 | 40000 | 16 |
| 272 | 20241213 | 141700 | 1360744450 | 40000 | 40000 | 40050 | 40000 | 50 |
| 273 | 20241213 | 141600 | 1358742150 | 40000 | 40050 | 40050 | 40000 | 50 |
| 274 | 20241213 | 141500 | 1356739900 | 40050 | 40050 | 40050 | 40000 | 20 |
| 275 | 20241213 | 141400 | 1355939100 | 40000 | 40000 | 40050 | 40000 | 55 |
| 276 | 20241213 | 141300 | 1353736650 | 40050 | 40050 | 40050 | 40000 | 76 |
| 277 | 20241213 | 141200 | 1350693000 | 40050 | 40050 | 40050 | 40000 | 361 |
| 278 | 20241213 | 141100 | 1336252250 | 40050 | 40050 | 40050 | 40000 | 21 |
| 279 | 20241213 | 141000 | 1335411450 | 40000 | 40050 | 40050 | 40000 | 97 |
| 280 | 20241213 | 140900 | 1331526950 | 40050 | 40000 | 40050 | 40000 | 8 |
| 281 | 20241213 | 140800 | 1331206700 | 40050 | 40200 | 40300 | 40050 | 593 |
| 282 | 20241213 | 140700 | 1307422200 | 40200 | 40150 | 40200 | 40100 | 46 |
| 283 | 20241213 | 140600 | 1305574450 | 40100 | 40150 | 40150 | 40100 | 33 |
| 284 | 20241213 | 140500 | 1304249650 | 40100 | 40100 | 40150 | 40100 | 52 |
| 285 | 20241213 | 140400 | 1302162200 | 40100 | 40100 | 40150 | 40100 | 106 |
| 286 | 20241213 | 140300 | 1297909800 | 40050 | 40100 | 40100 | 40050 | 21 |
| 287 | 20241213 | 140200 | 1297067950 | 40050 | 40050 | 40100 | 40050 | 8 |
| 288 | 20241213 | 140100 | 1296747400 | 40100 | 40100 | 40150 | 40050 | 217 |
| 289 | 20241213 | 140000 | 1288053450 | 40100 | 40100 | 40100 | 40050 | 76 |
| 290 | 20241213 | 135900 | 1285006050 | 40050 | 40100 | 40100 | 40000 | 70 |
| 291 | 20241213 | 135800 | 1282202400 | 40050 | 40050 | 40100 | 40050 | 50 |
| 292 | 20241213 | 135700 | 1280199400 | 40050 | 40050 | 40050 | 40000 | 51 |
| 293 | 20241213 | 135600 | 1278157100 | 40050 | 40000 | 40050 | 40000 | 12 |
| 294 | 20241213 | 135500 | 1277676800 | 40000 | 40100 | 40100 | 40000 | 117 |
| 295 | 20241213 | 135400 | 1272989100 | 40100 | 40050 | 40100 | 40050 | 43 |
| 296 | 20241213 | 135300 | 1271265300 | 40050 | 40100 | 40100 | 40000 | 56 |
| 297 | 20241213 | 135200 | 1269020450 | 40000 | 40100 | 40100 | 40000 | 20 |
| 298 | 20241213 | 135100 | 1268218850 | 40000 | 40100 | 40100 | 40000 | 49 |
| 299 | 20241213 | 135000 | 1266254450 | 40000 | 40100 | 40100 | 40000 | 46 |
| 300 | 20241213 | 134900 | 1264410450 | 40100 | 40050 | 40100 | 40000 | 48 |
| 301 | 20241213 | 134800 | 1262487550 | 40050 | 40050 | 40050 | 40000 | 38 |
| 302 | 20241213 | 134700 | 1260965950 | 40050 | 40100 | 40100 | 39950 | 368 |
| 303 | 20241213 | 134600 | 1246244950 | 40100 | 40100 | 40100 | 40000 | 64 |
| 304 | 20241213 | 134500 | 1243679050 | 40100 | 40100 | 40100 | 40000 | 50 |
| 305 | 20241213 | 134400 | 1241674450 | 40100 | 40100 | 40100 | 40000 | 49 |
| 306 | 20241213 | 134300 | 1239710050 | 40100 | 40000 | 40100 | 40000 | 15 |
| 307 | 20241213 | 134200 | 1239108950 | 40100 | 40050 | 40100 | 40000 | 47 |
| 308 | 20241213 | 134100 | 1237226000 | 40000 | 40050 | 40050 | 40000 | 51 |
| 309 | 20241213 | 134000 | 1235183750 | 40050 | 40050 | 40050 | 40000 | 72 |
| 310 | 20241213 | 133900 | 1232300300 | 40000 | 40000 | 40050 | 40000 | 16 |
| 311 | 20241213 | 133800 | 1231659750 | 40050 | 40050 | 40050 | 40000 | 49 |
| 312 | 20241213 | 133700 | 1229697550 | 40050 | 40050 | 40050 | 40000 | 51 |
| 313 | 20241213 | 133600 | 1227655300 | 40050 | 40000 | 40050 | 40000 | 18 |
| 314 | 20241213 | 133500 | 1226934700 | 40000 | 40000 | 40050 | 39950 | 318 |
| 315 | 20241213 | 133400 | 1214215400 | 40000 | 40000 | 40000 | 40000 | 6 |
| 316 | 20241213 | 133300 | 1213975400 | 40050 | 40150 | 40150 | 40050 | 221 |
| 317 | 20241213 | 133200 | 1205123300 | 40050 | 40100 | 40100 | 40050 | 182 |
| 318 | 20241213 | 133100 | 1197825350 | 40100 | 40100 | 40100 | 40050 | 45 |
| 319 | 20241213 | 133000 | 1196021050 | 40100 | 40050 | 40100 | 40050 | 21 |
| 320 | 20241213 | 132900 | 1195179250 | 40100 | 40050 | 40100 | 40050 | 45 |
| 321 | 20241213 | 132800 | 1193374900 | 40100 | 40100 | 40100 | 40050 | 59 |
| 322 | 20241213 | 132700 | 1191009750 | 40050 | 40050 | 40050 | 40050 | 2 |
| 323 | 20241213 | 132600 | 1190929650 | 40100 | 40250 | 40300 | 40100 | 2573 |
| 324 | 20241213 | 132500 | 1087670850 | 40300 | 40250 | 40300 | 40250 | 42 |
| 325 | 20241213 | 132400 | 1085979350 | 40200 | 40200 | 40200 | 40200 | 3 |
| 326 | 20241213 | 132300 | 1085858750 | 40250 | 40250 | 40300 | 40250 | 193 |
| 327 | 20241213 | 132200 | 1078086500 | 40250 | 40300 | 40300 | 40250 | 34 |
| 328 | 20241213 | 132100 | 1076716550 | 40250 | 40200 | 40250 | 40200 | 8 |
| 329 | 20241213 | 132000 | 1076394700 | 40250 | 40200 | 40250 | 40200 | 64 |
| 330 | 20241213 | 131900 | 1073818850 | 40200 | 40200 | 40200 | 40200 | 5 |
| 331 | 20241213 | 131800 | 1073617850 | 40200 | 40200 | 40200 | 40200 | 2 |
| 332 | 20241213 | 131700 | 1073537450 | 40250 | 40200 | 40250 | 40200 | 107 |
| 333 | 20241213 | 131600 | 1069230850 | 40200 | 40200 | 40200 | 40200 | 19 |
| 334 | 20241213 | 131500 | 1068467050 | 40150 | 40150 | 40150 | 40150 | 4 |
| 335 | 20241213 | 131400 | 1068306450 | 40150 | 40200 | 40200 | 40150 | 96 |
| 336 | 20241213 | 131300 | 1064447400 | 40200 | 40250 | 40250 | 40200 | 131 |
| 337 | 20241213 | 131200 | 1059174750 | 40200 | 40250 | 40250 | 40200 | 22 |
| 338 | 20241213 | 131100 | 1058289400 | 40150 | 40250 | 40250 | 40150 | 33 |
| 339 | 20241213 | 131000 | 1056961450 | 40150 | 40250 | 40250 | 40150 | 55 |
| 340 | 20241213 | 130900 | 1054748000 | 40150 | 40150 | 40150 | 40150 | 4 |
| 341 | 20241213 | 130800 | 1054587400 | 40200 | 40250 | 40250 | 40200 | 296 |
| 342 | 20241213 | 130700 | 1042678150 | 40250 | 40250 | 40250 | 40200 | 71 |
| 343 | 20241213 | 130600 | 1039820650 | 40200 | 40250 | 40250 | 40200 | 5 |
| 344 | 20241213 | 130500 | 1039619550 | 40250 | 40200 | 40250 | 40200 | 5 |
| 345 | 20241213 | 130400 | 1039418450 | 40150 | 40200 | 40200 | 40150 | 63 |
| 346 | 20241213 | 130300 | 1036886000 | 40150 | 40150 | 40150 | 40150 | 20 |
| 347 | 20241213 | 130200 | 1036083000 | 40100 | 40100 | 40150 | 40100 | 34 |
| 348 | 20241213 | 130100 | 1034718100 | 40100 | 40100 | 40150 | 40100 | 34 |
| 349 | 20241213 | 130000 | 1033353250 | 40100 | 40100 | 40100 | 40100 | 5 |
| 350 | 20241213 | 125900 | 1033152750 | 40100 | 40150 | 40150 | 40100 | 37 |
| 351 | 20241213 | 125800 | 1031667450 | 40100 | 40150 | 40150 | 40100 | 31 |
| 352 | 20241213 | 125700 | 1030423000 | 40100 | 40150 | 40150 | 40100 | 66 |
| 353 | 20241213 | 125600 | 1027773250 | 40150 | 40200 | 40200 | 40150 | 169 |
| 354 | 20241213 | 125500 | 1020980050 | 40200 | 40350 | 40350 | 40200 | 401 |
| 355 | 20241213 | 125400 | 1004824750 | 40350 | 40250 | 40350 | 40250 | 10 |
| 356 | 20241213 | 125300 | 1004421850 | 40250 | 40250 | 40350 | 40250 | 34 |
| 357 | 20241213 | 125200 | 1003050450 | 40250 | 40350 | 40350 | 40250 | 30 |
| 358 | 20241213 | 125100 | 1001840150 | 40250 | 40250 | 40250 | 40250 | 5 |
| 359 | 20241213 | 125000 | 1001638900 | 40250 | 40350 | 40350 | 40250 | 35 |
| 360 | 20241213 | 124900 | 1000227150 | 40250 | 40350 | 40350 | 40250 | 34 |
| 361 | 20241213 | 124800 | 998855650 | 40350 | 40200 | 40350 | 40200 | 34 |
| 362 | 20241213 | 124700 | 997486750 | 40200 | 40200 | 40250 | 40200 | 84 |
| 363 | 20241213 | 124600 | 994108500 | 40200 | 40200 | 40200 | 40200 | 5 |
| 364 | 20241213 | 124500 | 993907500 | 40250 | 40200 | 40250 | 40200 | 31 |
| 365 | 20241213 | 124400 | 992660000 | 40200 | 40200 | 40250 | 40200 | 109 |
| 366 | 20241213 | 124300 | 988276700 | 40200 | 40250 | 40250 | 40200 | 34 |
| 367 | 20241213 | 124200 | 986908450 | 40200 | 40200 | 40250 | 40200 | 58 |
| 368 | 20241213 | 124100 | 984575350 | 40200 | 40200 | 40200 | 40200 | 5 |
| 369 | 20241213 | 124000 | 984374350 | 40200 | 40250 | 40250 | 40200 | 73 |
| 370 | 20241213 | 123900 | 981436150 | 40250 | 40300 | 40400 | 40250 | 280 |
| 371 | 20241213 | 123800 | 970145500 | 40400 | 40300 | 40400 | 40300 | 35 |
| 372 | 20241213 | 123700 | 968732000 | 40300 | 40300 | 40300 | 40300 | 5 |
| 373 | 20241213 | 123600 | 968530500 | 40300 | 40450 | 40450 | 40300 | 32 |
| 374 | 20241213 | 123500 | 967236550 | 40450 | 40350 | 40450 | 40350 | 430 |
| 375 | 20241213 | 123400 | 949878950 | 40350 | 40450 | 40450 | 40350 | 40 |
| 376 | 20241213 | 123300 | 948261700 | 40450 | 40350 | 40450 | 40350 | 52 |
| 377 | 20241213 | 123200 | 946158800 | 40350 | 40350 | 40350 | 40350 | 6 |
| 378 | 20241213 | 123100 | 945916700 | 40350 | 40450 | 40450 | 40350 | 33 |
| 379 | 20241213 | 123000 | 944582250 | 40350 | 40450 | 40450 | 40350 | 32 |
| 380 | 20241213 | 122900 | 943288150 | 40350 | 40350 | 40450 | 40350 | 39 |
| 381 | 20241213 | 122800 | 941711000 | 40450 | 40350 | 40450 | 40350 | 11 |
| 382 | 20241213 | 122700 | 941266550 | 40350 | 40350 | 40350 | 40350 | 3 |
| 383 | 20241213 | 122600 | 941145500 | 40350 | 40300 | 40350 | 40300 | 48 |
| 384 | 20241213 | 122500 | 939208900 | 40300 | 40350 | 40350 | 40300 | 34 |
| 385 | 20241213 | 122400 | 937837250 | 40300 | 40350 | 40350 | 40300 | 35 |
| 386 | 20241213 | 122300 | 936425250 | 40300 | 40300 | 40300 | 40300 | 28 |
| 387 | 20241213 | 122200 | 935296850 | 40350 | 40450 | 40450 | 40350 | 458 |
| 388 | 20241213 | 122100 | 916796600 | 40400 | 40400 | 40400 | 40400 | 4 |
| 389 | 20241213 | 122000 | 916635000 | 40450 | 40400 | 40450 | 40400 | 62 |
| 390 | 20241213 | 121900 | 914127350 | 40400 | 40400 | 40400 | 40400 | 2 |
| 391 | 20241213 | 121800 | 914046550 | 40400 | 40400 | 40400 | 40400 | 5 |
| 392 | 20241213 | 121700 | 913844550 | 40450 | 40400 | 40450 | 40400 | 64 |
| 393 | 20241213 | 121600 | 911255900 | 40400 | 40450 | 40450 | 40400 | 42 |
| 394 | 20241213 | 121500 | 909557300 | 40400 | 40400 | 40450 | 40400 | 7 |
| 395 | 20241213 | 121400 | 909274450 | 40400 | 40350 | 40400 | 40350 | 54 |
| 396 | 20241213 | 121300 | 907092950 | 40350 | 40350 | 40350 | 40350 | 6 |
| 397 | 20241213 | 121200 | 906850850 | 40400 | 40350 | 40400 | 40350 | 55 |
| 398 | 20241213 | 121100 | 904629100 | 40350 | 40350 | 40350 | 40350 | 13 |
| 399 | 20241213 | 121000 | 904104550 | 40400 | 40450 | 40450 | 40400 | 202 |
| 400 | 20241213 | 120900 | 895942250 | 40400 | 40400 | 40400 | 40400 | 5 |
| 401 | 20241213 | 120800 | 895740250 | 40450 | 40400 | 40450 | 40400 | 31 |
| 402 | 20241213 | 120700 | 894486500 | 40400 | 40500 | 40500 | 40400 | 100 |
| 403 | 20241213 | 120600 | 890437300 | 40500 | 40450 | 40500 | 40450 | 54 |
| 404 | 20241213 | 120500 | 888250500 | 40500 | 40350 | 40500 | 40350 | 87 |
| 405 | 20241213 | 120400 | 884728450 | 40350 | 40350 | 40350 | 40350 | 6 |
| 406 | 20241213 | 120300 | 884486350 | 40500 | 40400 | 40500 | 40400 | 21 |
| 407 | 20241213 | 120200 | 883635950 | 40350 | 40400 | 40450 | 40350 | 421 |
| 408 | 20241213 | 120100 | 866625050 | 40350 | 40350 | 40400 | 40350 | 62 |
| 409 | 20241213 | 120000 | 864122400 | 40350 | 40350 | 40350 | 40350 | 134 |
| 410 | 20241213 | 115900 | 858715500 | 40350 | 40400 | 40400 | 40350 | 305 |
| 411 | 20241213 | 115800 | 846396600 | 40400 | 40450 | 40450 | 40400 | 61 |
| 412 | 20241213 | 115700 | 843929300 | 40400 | 40400 | 40400 | 40400 | 73 |
| 413 | 20241213 | 115600 | 840980100 | 40400 | 40400 | 40400 | 40400 | 49 |
| 414 | 20241213 | 115500 | 839000500 | 40400 | 40350 | 40400 | 40350 | 71 |
| 415 | 20241213 | 115400 | 836132150 | 40350 | 40350 | 40350 | 40350 | 8 |
| 416 | 20241213 | 115300 | 835809350 | 40350 | 40450 | 40550 | 40350 | 332 |
| 417 | 20241213 | 115200 | 822363250 | 40450 | 40400 | 40450 | 40300 | 279 |
| 418 | 20241213 | 115100 | 811080950 | 40400 | 40400 | 40400 | 40300 | 64 |
| 419 | 20241213 | 115000 | 808495650 | 40300 | 40250 | 40350 | 40250 | 184 |
| 420 | 20241213 | 114900 | 801074100 | 40300 | 40300 | 40350 | 40200 | 264 |
| 421 | 20241213 | 114800 | 790434050 | 40200 | 40100 | 40250 | 40100 | 75 |
| 422 | 20241213 | 114700 | 787418700 | 40100 | 40200 | 40200 | 40100 | 52 |
| 423 | 20241213 | 114600 | 785328600 | 40100 | 40100 | 40100 | 40100 | 9 |
| 424 | 20241213 | 114500 | 784967700 | 40000 | 40000 | 40150 | 40000 | 89 |
| 425 | 20241213 | 114400 | 781398400 | 39950 | 40000 | 40100 | 39950 | 199 |
| 426 | 20241213 | 114300 | 773425050 | 39900 | 39950 | 40000 | 39850 | 115 |
| 427 | 20241213 | 114200 | 768828100 | 39850 | 39800 | 39850 | 39800 | 7 |
| 428 | 20241213 | 114100 | 768549300 | 39900 | 39750 | 39900 | 39750 | 261 |
| 429 | 20241213 | 114000 | 758146450 | 39800 | 39800 | 39800 | 39750 | 35 |
| 430 | 20241213 | 113900 | 756753750 | 39750 | 39800 | 39800 | 39750 | 32 |
| 431 | 20241213 | 113800 | 755480350 | 39800 | 39750 | 39800 | 39750 | 13 |
| 432 | 20241213 | 113700 | 754963200 | 39750 | 39750 | 39750 | 39750 | 10 |
| 433 | 20241213 | 113600 | 754565700 | 39800 | 39750 | 39800 | 39750 | 9 |
| 434 | 20241213 | 113500 | 754207750 | 39750 | 39750 | 39750 | 39750 | 9 |
| 435 | 20241213 | 113400 | 753850000 | 39750 | 39800 | 39800 | 39750 | 8 |
| 436 | 20241213 | 113300 | 753531850 | 39800 | 39800 | 39800 | 39750 | 263 |
| 437 | 20241213 | 113200 | 743064650 | 39800 | 39800 | 39800 | 39800 | 7 |
| 438 | 20241213 | 113100 | 742786050 | 39800 | 39800 | 39800 | 39800 | 6 |
| 439 | 20241213 | 113000 | 742547250 | 39800 | 39800 | 39800 | 39800 | 4 |
| 440 | 20241213 | 112900 | 742388050 | 39800 | 39800 | 39800 | 39800 | 6 |
| 441 | 20241213 | 112800 | 742149250 | 39850 | 39850 | 39850 | 39850 | 20 |
| 442 | 20241213 | 112700 | 741352250 | 39850 | 39800 | 39850 | 39800 | 35 |
| 443 | 20241213 | 112600 | 739957550 | 39800 | 39800 | 39800 | 39800 | 7 |
| 444 | 20241213 | 112500 | 739678950 | 39850 | 39850 | 39850 | 39800 | 16 |
| 445 | 20241213 | 112400 | 739041550 | 39850 | 39800 | 39850 | 39800 | 20 |
| 446 | 20241213 | 112300 | 738244800 | 39850 | 39800 | 39850 | 39800 | 17 |
| 447 | 20241213 | 112200 | 737567600 | 39800 | 39800 | 39850 | 39800 | 5 |
| 448 | 20241213 | 112100 | 737368550 | 39800 | 39800 | 39850 | 39800 | 8 |
| 449 | 20241213 | 112000 | 737050100 | 39800 | 39900 | 39900 | 39800 | 8 |
| 450 | 20241213 | 111900 | 736731600 | 39900 | 39800 | 39900 | 39800 | 8 |
| 451 | 20241213 | 111800 | 736413100 | 39850 | 39750 | 39850 | 39750 | 111 |
| 452 | 20241213 | 111700 | 731991450 | 39750 | 39850 | 39850 | 39750 | 5 |
| 453 | 20241213 | 111600 | 731792600 | 39750 | 39750 | 39850 | 39750 | 7 |
| 454 | 20241213 | 111500 | 731514250 | 39750 | 39750 | 39800 | 39750 | 77 |
| 455 | 20241213 | 111400 | 728450050 | 39750 | 39750 | 39750 | 39750 | 2 |
| 456 | 20241213 | 111300 | 728370550 | 39800 | 39750 | 39800 | 39750 | 136 |
| 457 | 20241213 | 111200 | 722962050 | 39750 | 39750 | 39750 | 39750 | 6 |
| 458 | 20241213 | 111100 | 722723550 | 39800 | 39800 | 39800 | 39750 | 656 |
| 459 | 20241213 | 111000 | 696631350 | 39850 | 39800 | 39850 | 39800 | 33 |
| 460 | 20241213 | 110900 | 695316400 | 39800 | 39800 | 39850 | 39800 | 114 |
| 461 | 20241213 | 110800 | 690779150 | 39750 | 39800 | 39800 | 39750 | 4 |
| 462 | 20241213 | 110700 | 690620100 | 39800 | 39750 | 39800 | 39750 | 4 |
| 463 | 20241213 | 110600 | 690461050 | 39750 | 39800 | 39800 | 39750 | 238 |
| 464 | 20241213 | 110500 | 680988800 | 39800 | 39800 | 39800 | 39800 | 3 |
| 465 | 20241213 | 110400 | 680869400 | 39800 | 39800 | 39800 | 39800 | 6 |
| 466 | 20241213 | 110300 | 680630600 | 39800 | 39800 | 39800 | 39800 | 2 |
| 467 | 20241213 | 110200 | 680551000 | 39800 | 39850 | 39850 | 39800 | 16 |
| 468 | 20241213 | 110100 | 679913700 | 39850 | 39900 | 39900 | 39850 | 846 |
| 469 | 20241213 | 110000 | 646161850 | 39900 | 39900 | 39900 | 39900 | 2 |
| 470 | 20241213 | 105900 | 646082050 | 39900 | 39900 | 39900 | 39900 | 2 |
| 471 | 20241213 | 105800 | 646002250 | 39900 | 39900 | 39900 | 39900 | 0 |
| 472 | 20241213 | 105700 | 646002250 | 39900 | 39900 | 39900 | 39900 | 2 |
| 473 | 20241213 | 105600 | 645922450 | 39900 | 39950 | 40050 | 39900 | 814 |
| 474 | 20241213 | 105500 | 613425200 | 39950 | 40050 | 40050 | 39950 | 237 |
| 475 | 20241213 | 105400 | 603943500 | 40000 | 39900 | 40000 | 39900 | 316 |
| 476 | 20241213 | 105300 | 591303700 | 39900 | 39900 | 39900 | 39900 | 5 |
| 477 | 20241213 | 105200 | 591104200 | 40000 | 39900 | 40000 | 39900 | 4 |
| 478 | 20241213 | 105100 | 590944300 | 39900 | 39900 | 39900 | 39900 | 2 |
| 479 | 20241213 | 105000 | 590864500 | 39900 | 39950 | 39950 | 39900 | 99 |
| 480 | 20241213 | 104900 | 586909500 | 40000 | 40000 | 40000 | 40000 | 302 |
| 481 | 20241213 | 104800 | 574829500 | 40050 | 40050 | 40050 | 40050 | 1 |
| 482 | 20241213 | 104700 | 574789450 | 39950 | 40000 | 40000 | 39950 | 5 |
| 483 | 20241213 | 104600 | 574589600 | 40000 | 40000 | 40000 | 40000 | 61 |
| 484 | 20241213 | 104500 | 572149600 | 39950 | 39950 | 39950 | 39950 | 7 |
| 485 | 20241213 | 104400 | 571869950 | 39950 | 40000 | 40000 | 39950 | 26 |
| 486 | 20241213 | 104300 | 570830000 | 40000 | 40000 | 40000 | 40000 | 99 |
| 487 | 20241213 | 104200 | 566870000 | 40000 | 40000 | 40000 | 40000 | 1 |
| 488 | 20241213 | 104100 | 566830000 | 40050 | 40050 | 40050 | 40050 | 1 |
| 489 | 20241213 | 104000 | 566789950 | 40050 | 40050 | 40050 | 40050 | 100 |
| 490 | 20241213 | 103900 | 562784950 | 40000 | 40000 | 40050 | 40000 | 615 |
| 491 | 20241213 | 103800 | 538184750 | 40050 | 40050 | 40050 | 40050 | 286 |
| 492 | 20241213 | 103700 | 526730450 | 40050 | 40050 | 40050 | 40050 | 2 |
| 493 | 20241213 | 103600 | 526650350 | 40050 | 40050 | 40050 | 40050 | 2 |
| 494 | 20241213 | 103500 | 526570250 | 40100 | 40100 | 40100 | 40100 | 149 |
| 495 | 20241213 | 103400 | 520595350 | 40150 | 40100 | 40150 | 40100 | 2 |
| 496 | 20241213 | 103300 | 520515100 | 40100 | 40150 | 40150 | 40100 | 37 |
| 497 | 20241213 | 103200 | 519029600 | 40100 | 40050 | 40100 | 40050 | 248 |
| 498 | 20241213 | 103100 | 509087850 | 40050 | 40050 | 40050 | 40050 | 2 |
| 499 | 20241213 | 103000 | 509007750 | 40050 | 40050 | 40050 | 40050 | 71 |
| 500 | 20241213 | 102900 | 506164200 | 40000 | 40000 | 40000 | 40000 | 3 |
| 501 | 20241213 | 102800 | 506044200 | 40000 | 40050 | 40050 | 40000 | 2 |
| 502 | 20241213 | 102700 | 505964150 | 40050 | 39900 | 40050 | 39900 | 101 |
| 503 | 20241213 | 102600 | 501922900 | 39900 | 39900 | 39900 | 39900 | 3 |
| 504 | 20241213 | 102500 | 501803200 | 39900 | 39900 | 39900 | 39900 | 3 |
| 505 | 20241213 | 102400 | 501683500 | 39900 | 39900 | 39900 | 39900 | 3 |
| 506 | 20241213 | 102300 | 501563800 | 39900 | 39900 | 39900 | 39900 | 19 |
| 507 | 20241213 | 102200 | 500805700 | 40000 | 39850 | 40000 | 39850 | 3 |
| 508 | 20241213 | 102100 | 500686000 | 39850 | 39850 | 39850 | 39850 | 66 |
| 509 | 20241213 | 102000 | 498055900 | 39850 | 39950 | 39950 | 39800 | 1045 |
| 510 | 20241213 | 101900 | 456370550 | 39950 | 39950 | 39950 | 39950 | 3 |
| 511 | 20241213 | 101800 | 456250700 | 39950 | 39950 | 39950 | 39950 | 3 |
| 512 | 20241213 | 101700 | 456130850 | 39950 | 39950 | 39950 | 39950 | 2 |
| 513 | 20241213 | 101600 | 456050950 | 40000 | 40000 | 40000 | 40000 | 114 |
| 514 | 20241213 | 101500 | 451490950 | 40000 | 40000 | 40000 | 40000 | 3 |
| 515 | 20241213 | 101400 | 451370950 | 40000 | 40000 | 40000 | 40000 | 3 |
| 516 | 20241213 | 101300 | 451250950 | 40000 | 40000 | 40000 | 40000 | 35 |
| 517 | 20241213 | 101200 | 449850950 | 40000 | 40000 | 40000 | 40000 | 109 |
| 518 | 20241213 | 101100 | 445490950 | 40000 | 40050 | 40050 | 40000 | 75 |
| 519 | 20241213 | 101000 | 442487250 | 40000 | 40000 | 40000 | 40000 | 4 |
| 520 | 20241213 | 100900 | 442327250 | 40050 | 40000 | 40050 | 40000 | 73 |
| 521 | 20241213 | 100800 | 439404750 | 40000 | 40000 | 40000 | 40000 | 0 |
| 522 | 20241213 | 100700 | 439404750 | 40000 | 40000 | 40000 | 40000 | 0 |
| 523 | 20241213 | 100600 | 439404750 | 40000 | 39950 | 40000 | 39950 | 213 |
| 524 | 20241213 | 100500 | 430889750 | 39850 | 39750 | 39900 | 39750 | 245 |
| 525 | 20241213 | 100400 | 421121500 | 39800 | 39800 | 39800 | 39800 | 5 |
| 526 | 20241213 | 100300 | 420922500 | 39800 | 39750 | 39800 | 39750 | 47 |
| 527 | 20241213 | 100200 | 419052650 | 39800 | 39700 | 39800 | 39700 | 313 |
| 528 | 20241213 | 100100 | 406607100 | 39650 | 39650 | 39650 | 39650 | 5 |
| 529 | 20241213 | 100000 | 406408850 | 39650 | 39700 | 39700 | 39650 | 9 |
| 530 | 20241213 | 095900 | 406051850 | 39700 | 39750 | 39750 | 39700 | 51 |
| 531 | 20241213 | 095800 | 404026750 | 39750 | 39750 | 39750 | 39750 | 152 |
| 532 | 20241213 | 095700 | 397984750 | 39750 | 39850 | 39850 | 39750 | 128 |
| 533 | 20241213 | 095600 | 392889250 | 39850 | 39850 | 39900 | 39850 | 12 |
| 534 | 20241213 | 095500 | 392410900 | 39850 | 39900 | 40000 | 39850 | 153 |
| 535 | 20241213 | 095400 | 386308250 | 39950 | 40000 | 40000 | 39400 | 1845 |
| 536 | 20241213 | 095300 | 312897050 | 40050 | 40050 | 40050 | 40050 | 73 |
| 537 | 20241213 | 095200 | 309973400 | 40050 | 40050 | 40050 | 40050 | 83 |
| 538 | 20241213 | 095100 | 306649250 | 40100 | 40100 | 40100 | 40050 | 212 |
| 539 | 20241213 | 095000 | 298150750 | 40100 | 40150 | 40200 | 40100 | 299 |
| 540 | 20241213 | 094900 | 286154050 | 40150 | 40200 | 40250 | 40150 | 436 |
| 541 | 20241213 | 094800 | 268630800 | 40250 | 40300 | 40300 | 40250 | 216 |
| 542 | 20241213 | 094700 | 259933900 | 40300 | 40300 | 40350 | 40300 | 90 |
| 543 | 20241213 | 094600 | 256306800 | 40300 | 40350 | 40350 | 40300 | 130 |
| 544 | 20241213 | 094500 | 251067750 | 40300 | 40350 | 40350 | 40300 | 240 |
| 545 | 20241213 | 094400 | 241395550 | 40350 | 40300 | 40350 | 40300 | 5 |
| 546 | 20241213 | 094300 | 241193950 | 40350 | 40400 | 40400 | 40350 | 37 |
| 547 | 20241213 | 094200 | 239700950 | 40350 | 40400 | 40400 | 40350 | 17 |
| 548 | 20241213 | 094100 | 239014800 | 40350 | 40350 | 40400 | 40350 | 11 |
| 549 | 20241213 | 094000 | 238570850 | 40400 | 40500 | 40500 | 40350 | 219 |
| 550 | 20241213 | 093900 | 229731200 | 40500 | 40350 | 40500 | 40350 | 6 |
| 551 | 20241213 | 093800 | 229488500 | 40400 | 40550 | 40550 | 40400 | 1552 |
| 552 | 20241213 | 093700 | 166759700 | 40550 | 40500 | 40550 | 40500 | 129 |
| 553 | 20241213 | 093600 | 161535100 | 40500 | 40550 | 40550 | 40500 | 166 |
| 554 | 20241213 | 093500 | 154810400 | 40550 | 40550 | 40600 | 40550 | 59 |
| 555 | 20241213 | 093400 | 152417900 | 40550 | 40550 | 40550 | 40550 | 2 |
| 556 | 20241213 | 093300 | 152336800 | 40550 | 40550 | 40550 | 40550 | 3 |
| 557 | 20241213 | 093200 | 152215150 | 40600 | 40550 | 40600 | 40500 | 133 |
| 558 | 20241213 | 093100 | 146823750 | 40550 | 40500 | 40550 | 40500 | 69 |
| 559 | 20241213 | 093000 | 144026000 | 40500 | 40500 | 40550 | 40500 | 71 |
| 560 | 20241213 | 092900 | 141147900 | 40500 | 40600 | 40600 | 40450 | 192 |
| 561 | 20241213 | 092800 | 133372700 | 40550 | 40750 | 40750 | 40550 | 240 |
| 562 | 20241213 | 092700 | 123623600 | 40700 | 40800 | 40800 | 40700 | 238 |
| 563 | 20241213 | 092600 | 113920000 | 40800 | 40800 | 40850 | 40700 | 193 |
| 564 | 20241213 | 092500 | 106052950 | 40800 | 40800 | 40800 | 40800 | 12 |
| 565 | 20241213 | 092400 | 105563350 | 40850 | 40950 | 40950 | 40800 | 184 |
| 566 | 20241213 | 092300 | 98046850 | 40950 | 40950 | 40950 | 40900 | 3 |
| 567 | 20241213 | 092200 | 97924050 | 40900 | 40900 | 40900 | 40900 | 1 |
| 568 | 20241213 | 092100 | 97883150 | 40950 | 41000 | 41000 | 40950 | 1670 |
| 569 | 20241213 | 092000 | 29413500 | 41000 | 41100 | 41100 | 41000 | 38 |
| 570 | 20241213 | 091900 | 27853800 | 41100 | 41100 | 41100 | 41100 | 3 |
| 571 | 20241213 | 091800 | 27730500 | 41100 | 41150 | 41150 | 41100 | 58 |
| 572 | 20241213 | 091700 | 25346100 | 41150 | 41150 | 41150 | 41150 | 3 |
| 573 | 20241213 | 091600 | 25222650 | 41050 | 41050 | 41100 | 41050 | 131 |
| 574 | 20241213 | 091500 | 19842500 | 41100 | 41100 | 41100 | 41100 | 76 |
| 575 | 20241213 | 091400 | 16718900 | 41200 | 41100 | 41200 | 41100 | 55 |
| 576 | 20241213 | 091300 | 14458300 | 41200 | 41200 | 41200 | 41200 | 0 |
| 577 | 20241213 | 091200 | 14458300 | 41200 | 41200 | 41200 | 41200 | 1 |
| 578 | 20241213 | 091100 | 14417100 | 41250 | 41150 | 41250 | 41150 | 58 |
| 579 | 20241213 | 091000 | 12029900 | 41250 | 41250 | 41250 | 41150 | 45 |
| 580 | 20241213 | 090900 | 10177250 | 41250 | 41250 | 41250 | 41250 | 10 |
| 581 | 20241213 | 090800 | 9764750 | 41250 | 41250 | 41250 | 41250 | 0 |
| 582 | 20241213 | 090700 | 9764750 | 41250 | 41150 | 41250 | 41150 | 8 |
| 583 | 20241213 | 090600 | 9435450 | 41150 | 41200 | 41200 | 41150 | 69 |
| 584 | 20241213 | 090500 | 6593300 | 41200 | 41550 | 41550 | 41150 | 92 |
| 585 | 20241213 | 090400 | 2802150 | 41550 | 41550 | 41550 | 41550 | 0 |
| 586 | 20241213 | 090300 | 2802150 | 41550 | 41550 | 41550 | 41550 | 1 |
| 587 | 20241213 | 090200 | 2760600 | 41250 | 41250 | 41250 | 41250 | 2 |
| 588 | 20241213 | 090100 | 2678100 | 41250 | 41200 | 41250 | 41200 | 3 |
| 589 | 20241213 | 090000 | 2554400 | 41200 | 41200 | 41200 | 41200 | 62 |