31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 3 | 20241209 | 185200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20241209 | 185100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20241209 | 185000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20241209 | 184900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20241209 | 184800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20241209 | 184700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20241209 | 184600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20241209 | 184500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20241209 | 184400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20241209 | 184300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20241209 | 184200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20241209 | 184100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20241209 | 184000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20241209 | 183900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20241209 | 183800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20241209 | 183700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20241209 | 183600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20241209 | 183500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20241209 | 183400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20241209 | 183300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20241209 | 183200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20241209 | 183100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20241209 | 183000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20241209 | 182900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20241209 | 182800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20241209 | 182700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20241209 | 182600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20241209 | 182500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20241209 | 182400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20241209 | 182300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 33 | 20241209 | 182200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20241209 | 182100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20241209 | 182000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20241209 | 181900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20241209 | 181800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20241209 | 181700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20241209 | 181600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20241209 | 181500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20241209 | 181400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20241209 | 181300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20241209 | 181200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20241209 | 181100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20241209 | 181000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20241209 | 180900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20241209 | 180800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20241209 | 180700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20241209 | 180600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20241209 | 180500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20241209 | 180400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20241209 | 180300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20241209 | 180200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20241209 | 180100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20241209 | 180000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20241209 | 175900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20241209 | 175800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20241209 | 175700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20241209 | 175600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20241209 | 175500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20241209 | 175400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20241209 | 175300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 63 | 20241209 | 175200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20241209 | 175100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20241209 | 175000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20241209 | 174900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20241209 | 174800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20241209 | 174700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20241209 | 174600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20241209 | 174500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20241209 | 174400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20241209 | 174300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20241209 | 174200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20241209 | 174100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20241209 | 174000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20241209 | 173900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20241209 | 173800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20241209 | 173700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20241209 | 173600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20241209 | 173500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20241209 | 173400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20241209 | 173300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20241209 | 173200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20241209 | 173100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20241209 | 173000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20241209 | 172900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20241209 | 172800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20241209 | 172700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20241209 | 172600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20241209 | 172500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20241209 | 172400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20241209 | 172300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 93 | 20241209 | 172200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20241209 | 172100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20241209 | 172000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20241209 | 171900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20241209 | 171800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20241209 | 171700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20241209 | 171600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20241209 | 171500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20241209 | 171400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20241209 | 171300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20241209 | 171200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20241209 | 171100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20241209 | 171000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20241209 | 170900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20241209 | 170800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20241209 | 170700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20241209 | 170600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20241209 | 170500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20241209 | 170400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20241209 | 170300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20241209 | 170200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20241209 | 170100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20241209 | 170000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20241209 | 165900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20241209 | 165800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20241209 | 165700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20241209 | 165600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20241209 | 165500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20241209 | 165400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20241209 | 165300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 123 | 20241209 | 165200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20241209 | 165100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20241209 | 165000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20241209 | 164900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20241209 | 164800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20241209 | 164700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20241209 | 164600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20241209 | 164500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20241209 | 164400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20241209 | 164300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20241209 | 164200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20241209 | 164100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20241209 | 164000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20241209 | 163900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20241209 | 163800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20241209 | 163700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20241209 | 163600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20241209 | 163500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20241209 | 163400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20241209 | 163300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20241209 | 163200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20241209 | 163100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20241209 | 163000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20241209 | 162900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20241209 | 162800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20241209 | 162700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20241209 | 162600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20241209 | 162500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20241209 | 162400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20241209 | 162300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 153 | 20241209 | 162200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20241209 | 162100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20241209 | 162000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20241209 | 161900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20241209 | 161800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20241209 | 161700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20241209 | 161600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20241209 | 161500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20241209 | 161400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20241209 | 161300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20241209 | 161200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20241209 | 161100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20241209 | 161000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20241209 | 160900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20241209 | 160800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20241209 | 160700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20241209 | 160600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20241209 | 160500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20241209 | 160400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20241209 | 160300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20241209 | 160200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20241209 | 160100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20241209 | 160000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20241209 | 155900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20241209 | 155800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20241209 | 155700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20241209 | 155600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20241209 | 155500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20241209 | 155400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20241209 | 155300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 183 | 20241209 | 155200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20241209 | 155100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20241209 | 155000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20241209 | 154900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20241209 | 154800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20241209 | 154700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20241209 | 154600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20241209 | 154500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20241209 | 154400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20241209 | 154300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20241209 | 154200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20241209 | 154100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20241209 | 154000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20241209 | 153900 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20241209 | 153800 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20241209 | 153700 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20241209 | 153600 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20241209 | 153500 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20241209 | 153400 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20241209 | 153300 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20241209 | 153200 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20241209 | 153100 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20241209 | 153000 | 1675263540 | 21350 | 21350 | 21350 | 21350 | 847 |
| 206 | 20241209 | 152900 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20241209 | 152800 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20241209 | 152700 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20241209 | 152600 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20241209 | 152500 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20241209 | 152400 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20241209 | 152300 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 213 | 20241209 | 152200 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20241209 | 152100 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20241209 | 152000 | 1657180090 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20241209 | 151900 | 1657180090 | 21350 | 21350 | 21350 | 21300 | 395 |
| 217 | 20241209 | 151800 | 1648756890 | 21300 | 21450 | 21450 | 21300 | 415 |
| 218 | 20241209 | 151700 | 1639890340 | 21400 | 21450 | 21450 | 21400 | 342 |
| 219 | 20241209 | 151600 | 1632571440 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20241209 | 151500 | 1632571440 | 21500 | 21400 | 21500 | 21350 | 160 |
| 221 | 20241209 | 151400 | 1629152040 | 21400 | 21500 | 21500 | 21350 | 224 |
| 222 | 20241209 | 151300 | 1624359190 | 21550 | 21500 | 21550 | 21350 | 332 |
| 223 | 20241209 | 151200 | 1617255840 | 21550 | 21500 | 21550 | 21500 | 122 |
| 224 | 20241209 | 151100 | 1614632690 | 21400 | 21500 | 21500 | 21400 | 119 |
| 225 | 20241209 | 151000 | 1612082190 | 21500 | 21500 | 21500 | 21450 | 300 |
| 226 | 20241209 | 150900 | 1605634690 | 21500 | 21450 | 21500 | 21450 | 64 |
| 227 | 20241209 | 150800 | 1604260790 | 21400 | 21500 | 21500 | 21400 | 260 |
| 228 | 20241209 | 150700 | 1598688590 | 21500 | 21650 | 21650 | 21500 | 626 |
| 229 | 20241209 | 150600 | 1585177140 | 21650 | 21750 | 21750 | 21650 | 130 |
| 230 | 20241209 | 150500 | 1582350740 | 21750 | 21700 | 21750 | 21650 | 140 |
| 231 | 20241209 | 150400 | 1579310940 | 21650 | 21700 | 21700 | 21650 | 141 |
| 232 | 20241209 | 150300 | 1576251340 | 21700 | 21600 | 21700 | 21600 | 167 |
| 233 | 20241209 | 150200 | 1572637940 | 21700 | 21700 | 21700 | 21600 | 234 |
| 234 | 20241209 | 150100 | 1567571440 | 21700 | 21750 | 21750 | 21700 | 231 |
| 235 | 20241209 | 150000 | 1562554590 | 21800 | 21800 | 21850 | 21800 | 115 |
| 236 | 20241209 | 145900 | 1560046990 | 21850 | 21900 | 21900 | 21750 | 27 |
| 237 | 20241209 | 145800 | 1559456890 | 21900 | 21800 | 21900 | 21750 | 101 |
| 238 | 20241209 | 145700 | 1557255840 | 21900 | 21850 | 21900 | 21850 | 33 |
| 239 | 20241209 | 145600 | 1556534090 | 21850 | 21750 | 21900 | 21700 | 801 |
| 240 | 20241209 | 145500 | 1539054590 | 21700 | 21750 | 21750 | 21650 | 302 |
| 241 | 20241209 | 145400 | 1532497640 | 21750 | 21750 | 21800 | 21650 | 625 |
| 242 | 20241209 | 145300 | 1518919890 | 21700 | 21700 | 21700 | 21700 | 19 |
| 243 | 20241209 | 145200 | 1518507590 | 21750 | 21750 | 21750 | 21750 | 1 |
| 244 | 20241209 | 145100 | 1518485840 | 21700 | 21700 | 21700 | 21650 | 300 |
| 245 | 20241209 | 145000 | 1511976340 | 21750 | 21750 | 21750 | 21750 | 169 |
| 246 | 20241209 | 144900 | 1508300590 | 21750 | 21750 | 21900 | 21750 | 342 |
| 247 | 20241209 | 144800 | 1500861190 | 21750 | 21900 | 21950 | 21750 | 823 |
| 248 | 20241209 | 144700 | 1482877440 | 21900 | 21600 | 21950 | 21600 | 1269 |
| 249 | 20241209 | 144600 | 1455121090 | 21600 | 21650 | 21800 | 21600 | 1753 |
| 250 | 20241209 | 144500 | 1417027390 | 21600 | 21400 | 21600 | 21400 | 966 |
| 251 | 20241209 | 144400 | 1396199790 | 21300 | 21300 | 21300 | 21300 | 3 |
| 252 | 20241209 | 144300 | 1396135890 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20241209 | 144200 | 1396135890 | 21200 | 21200 | 21200 | 21200 | 100 |
| 254 | 20241209 | 144100 | 1394015890 | 21350 | 21250 | 21350 | 21250 | 138 |
| 255 | 20241209 | 144000 | 1391078390 | 21350 | 21350 | 21350 | 21350 | 115 |
| 256 | 20241209 | 143900 | 1388623140 | 21350 | 21300 | 21350 | 21300 | 101 |
| 257 | 20241209 | 143800 | 1386471790 | 21300 | 21300 | 21300 | 21300 | 129 |
| 258 | 20241209 | 143700 | 1383724090 | 21300 | 21250 | 21300 | 21250 | 56 |
| 259 | 20241209 | 143600 | 1382532740 | 21200 | 21250 | 21250 | 21150 | 482 |
| 260 | 20241209 | 143500 | 1372311690 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20241209 | 143400 | 1372311690 | 21200 | 21200 | 21200 | 21200 | 3 |
| 262 | 20241209 | 143300 | 1372248090 | 21200 | 21250 | 21300 | 21200 | 61 |
| 263 | 20241209 | 143200 | 1370952790 | 21250 | 21200 | 21250 | 21200 | 270 |
| 264 | 20241209 | 143100 | 1365216040 | 21250 | 21250 | 21250 | 21250 | 10 |
| 265 | 20241209 | 143000 | 1365003540 | 21250 | 21250 | 21250 | 21250 | 56 |
| 266 | 20241209 | 142900 | 1363813540 | 21250 | 21250 | 21250 | 21250 | 1 |
| 267 | 20241209 | 142800 | 1363792290 | 21250 | 21150 | 21250 | 21100 | 400 |
| 268 | 20241209 | 142700 | 1355303790 | 21150 | 21150 | 21150 | 21150 | 130 |
| 269 | 20241209 | 142600 | 1352554290 | 21100 | 21100 | 21100 | 21100 | 15 |
| 270 | 20241209 | 142500 | 1352237790 | 21150 | 21150 | 21150 | 21150 | 1 |
| 271 | 20241209 | 142400 | 1352216640 | 21150 | 21150 | 21150 | 21150 | 20 |
| 272 | 20241209 | 142300 | 1351793640 | 21050 | 21050 | 21050 | 21050 | 6 |
| 273 | 20241209 | 142200 | 1351667340 | 21050 | 21050 | 21050 | 21050 | 1 |
| 274 | 20241209 | 142100 | 1351646290 | 21050 | 21050 | 21050 | 21050 | 11 |
| 275 | 20241209 | 142000 | 1351414740 | 21050 | 21050 | 21050 | 21050 | 50 |
| 276 | 20241209 | 141900 | 1350362240 | 21000 | 21000 | 21000 | 21000 | 113 |
| 277 | 20241209 | 141800 | 1347989240 | 21050 | 21050 | 21050 | 21050 | 57 |
| 278 | 20241209 | 141700 | 1346789390 | 21050 | 21050 | 21100 | 21050 | 309 |
| 279 | 20241209 | 141600 | 1340281740 | 21000 | 20900 | 21000 | 20900 | 52 |
| 280 | 20241209 | 141500 | 1339189840 | 20850 | 20850 | 20850 | 20850 | 0 |
| 281 | 20241209 | 141400 | 1339189840 | 20850 | 20850 | 20850 | 20850 | 0 |
| 282 | 20241209 | 141300 | 1339189840 | 20850 | 20850 | 20850 | 20850 | 0 |
| 283 | 20241209 | 141200 | 1339189840 | 20850 | 20950 | 21000 | 20850 | 180 |
| 284 | 20241209 | 141100 | 1335423890 | 20850 | 20850 | 20850 | 20850 | 30 |
| 285 | 20241209 | 141000 | 1334798390 | 20850 | 20950 | 20950 | 20850 | 40 |
| 286 | 20241209 | 140900 | 1333961390 | 20850 | 20900 | 20900 | 20850 | 499 |
| 287 | 20241209 | 140800 | 1323553940 | 20950 | 20950 | 20950 | 20950 | 415 |
| 288 | 20241209 | 140700 | 1314859690 | 20950 | 21050 | 21050 | 20950 | 1083 |
| 289 | 20241209 | 140600 | 1292103140 | 21050 | 21050 | 21050 | 21000 | 411 |
| 290 | 20241209 | 140500 | 1283461840 | 21050 | 21050 | 21050 | 21050 | 17 |
| 291 | 20241209 | 140400 | 1283103990 | 21050 | 21050 | 21050 | 21050 | 0 |
| 292 | 20241209 | 140300 | 1283103990 | 21050 | 21050 | 21050 | 21050 | 417 |
| 293 | 20241209 | 140200 | 1274326140 | 21050 | 21050 | 21050 | 21050 | 0 |
| 294 | 20241209 | 140100 | 1274326140 | 21050 | 21050 | 21050 | 21050 | 2 |
| 295 | 20241209 | 140000 | 1274284040 | 21050 | 21050 | 21050 | 21050 | 0 |
| 296 | 20241209 | 135900 | 1274284040 | 21050 | 21050 | 21050 | 21050 | 23 |
| 297 | 20241209 | 135800 | 1273799890 | 21050 | 21050 | 21050 | 21050 | 10 |
| 298 | 20241209 | 135700 | 1273589390 | 21100 | 21100 | 21100 | 21100 | 8 |
| 299 | 20241209 | 135600 | 1273420590 | 21200 | 21200 | 21200 | 21200 | 0 |
| 300 | 20241209 | 135500 | 1273420590 | 21200 | 21200 | 21200 | 21200 | 417 |
| 301 | 20241209 | 135400 | 1264580190 | 21200 | 21200 | 21200 | 21200 | 0 |
| 302 | 20241209 | 135300 | 1264580190 | 21200 | 21200 | 21200 | 21200 | 0 |
| 303 | 20241209 | 135200 | 1264580190 | 21200 | 21200 | 21200 | 21200 | 0 |
| 304 | 20241209 | 135100 | 1264580190 | 21200 | 21200 | 21200 | 21200 | 2 |
| 305 | 20241209 | 135000 | 1264537790 | 21100 | 21100 | 21100 | 21100 | 100 |
| 306 | 20241209 | 134900 | 1262427790 | 21100 | 21100 | 21100 | 21100 | 0 |
| 307 | 20241209 | 134800 | 1262427790 | 21100 | 21200 | 21200 | 21100 | 222 |
| 308 | 20241209 | 134700 | 1257743490 | 21250 | 21250 | 21250 | 21250 | 110 |
| 309 | 20241209 | 134600 | 1255405990 | 21300 | 21300 | 21300 | 21250 | 16 |
| 310 | 20241209 | 134500 | 1255065290 | 21450 | 21450 | 21450 | 21450 | 0 |
| 311 | 20241209 | 134400 | 1255065290 | 21450 | 21450 | 21450 | 21450 | 1 |
| 312 | 20241209 | 134300 | 1255043840 | 21500 | 21500 | 21500 | 21500 | 25 |
| 313 | 20241209 | 134200 | 1254506340 | 21500 | 21350 | 21500 | 21250 | 1024 |
| 314 | 20241209 | 134100 | 1232663040 | 21350 | 21350 | 21350 | 21350 | 280 |
| 315 | 20241209 | 134000 | 1226685040 | 21350 | 21350 | 21350 | 21350 | 33 |
| 316 | 20241209 | 133900 | 1225980490 | 21350 | 21400 | 21400 | 21350 | 401 |
| 317 | 20241209 | 133800 | 1217410190 | 21400 | 21400 | 21400 | 21400 | 155 |
| 318 | 20241209 | 133700 | 1214093190 | 21450 | 21400 | 21450 | 21400 | 76 |
| 319 | 20241209 | 133600 | 1212466740 | 21500 | 21350 | 21500 | 21350 | 561 |
| 320 | 20241209 | 133500 | 1200455990 | 21300 | 21150 | 21350 | 21150 | 515 |
| 321 | 20241209 | 133400 | 1189496540 | 21150 | 21150 | 21150 | 21150 | 0 |
| 322 | 20241209 | 133300 | 1189496540 | 21150 | 21150 | 21150 | 21150 | 107 |
| 323 | 20241209 | 133200 | 1187233490 | 21150 | 21050 | 21150 | 21050 | 16 |
| 324 | 20241209 | 133100 | 1186895840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 325 | 20241209 | 133000 | 1186895840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 326 | 20241209 | 132900 | 1186895840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 327 | 20241209 | 132800 | 1186895840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 328 | 20241209 | 132700 | 1186895840 | 21050 | 21050 | 21050 | 21050 | 0 |
| 329 | 20241209 | 132600 | 1186895840 | 21050 | 21050 | 21050 | 21050 | 5 |
| 330 | 20241209 | 132500 | 1186790590 | 21050 | 21050 | 21050 | 21050 | 47 |
| 331 | 20241209 | 132400 | 1185801240 | 21100 | 21100 | 21100 | 21100 | 0 |
| 332 | 20241209 | 132300 | 1185801240 | 21100 | 21100 | 21100 | 21100 | 0 |
| 333 | 20241209 | 132200 | 1185801240 | 21100 | 21100 | 21100 | 21100 | 0 |
| 334 | 20241209 | 132100 | 1185801240 | 21100 | 21100 | 21100 | 21100 | 500 |
| 335 | 20241209 | 132000 | 1175251240 | 21100 | 21100 | 21100 | 21100 | 9 |
| 336 | 20241209 | 131900 | 1175061340 | 21050 | 21050 | 21050 | 21050 | 0 |
| 337 | 20241209 | 131800 | 1175061340 | 21050 | 21050 | 21050 | 21050 | 118 |
| 338 | 20241209 | 131700 | 1172577440 | 21050 | 21050 | 21050 | 21000 | 85 |
| 339 | 20241209 | 131600 | 1170789390 | 21050 | 21050 | 21050 | 21050 | 282 |
| 340 | 20241209 | 131500 | 1164853290 | 21050 | 21050 | 21050 | 21050 | 0 |
| 341 | 20241209 | 131400 | 1164853290 | 21050 | 21050 | 21050 | 21050 | 0 |
| 342 | 20241209 | 131300 | 1164853290 | 21050 | 21050 | 21050 | 21050 | 98 |
| 343 | 20241209 | 131200 | 1162790390 | 21050 | 21050 | 21050 | 21050 | 0 |
| 344 | 20241209 | 131100 | 1162790390 | 21050 | 21050 | 21050 | 21050 | 0 |
| 345 | 20241209 | 131000 | 1162790390 | 21050 | 21050 | 21050 | 21050 | 125 |
| 346 | 20241209 | 130900 | 1160159140 | 21050 | 21050 | 21050 | 21050 | 139 |
| 347 | 20241209 | 130800 | 1157233190 | 21050 | 21050 | 21050 | 21050 | 10 |
| 348 | 20241209 | 130700 | 1157022690 | 21050 | 21100 | 21100 | 21050 | 100 |
| 349 | 20241209 | 130600 | 1154914090 | 21100 | 21100 | 21100 | 21100 | 5 |
| 350 | 20241209 | 130500 | 1154808590 | 21050 | 21100 | 21100 | 21050 | 21 |
| 351 | 20241209 | 130400 | 1154366390 | 21100 | 21100 | 21100 | 21100 | 35 |
| 352 | 20241209 | 130300 | 1153627890 | 21150 | 21050 | 21150 | 21050 | 9 |
| 353 | 20241209 | 130200 | 1153438090 | 21000 | 20900 | 21000 | 20900 | 305 |
| 354 | 20241209 | 130100 | 1147045590 | 20950 | 20850 | 20950 | 20850 | 6 |
| 355 | 20241209 | 130000 | 1146920390 | 20800 | 20750 | 20800 | 20750 | 6 |
| 356 | 20241209 | 125900 | 1146795640 | 20850 | 20900 | 20900 | 20750 | 336 |
| 357 | 20241209 | 125800 | 1139801690 | 21100 | 21050 | 21100 | 20750 | 950 |
| 358 | 20241209 | 125700 | 1119896790 | 21050 | 21150 | 21150 | 21050 | 154 |
| 359 | 20241209 | 125600 | 1116647490 | 21150 | 21150 | 21150 | 21150 | 11 |
| 360 | 20241209 | 125500 | 1116414840 | 21150 | 21150 | 21150 | 21150 | 0 |
| 361 | 20241209 | 125400 | 1116414840 | 21150 | 21200 | 21200 | 21150 | 225 |
| 362 | 20241209 | 125300 | 1111653840 | 21200 | 21200 | 21250 | 21200 | 257 |
| 363 | 20241209 | 125200 | 1106200440 | 21150 | 21150 | 21150 | 21000 | 215 |
| 364 | 20241209 | 125100 | 1101670190 | 21150 | 21400 | 21400 | 21150 | 1114 |
| 365 | 20241209 | 125000 | 1077989790 | 21400 | 21500 | 21500 | 21400 | 116 |
| 366 | 20241209 | 124900 | 1075506540 | 21450 | 21450 | 21450 | 21450 | 155 |
| 367 | 20241209 | 124800 | 1072181790 | 21450 | 21450 | 21450 | 21450 | 64 |
| 368 | 20241209 | 124700 | 1070808990 | 21450 | 21600 | 21600 | 21450 | 106 |
| 369 | 20241209 | 124600 | 1068520140 | 21650 | 21650 | 21650 | 21450 | 145 |
| 370 | 20241209 | 124500 | 1065382490 | 21650 | 21600 | 21750 | 21450 | 1387 |
| 371 | 20241209 | 124400 | 1035381540 | 21750 | 21650 | 21800 | 21650 | 443 |
| 372 | 20241209 | 124300 | 1025755490 | 21700 | 21700 | 21750 | 21700 | 231 |
| 373 | 20241209 | 124200 | 1020742640 | 21700 | 21750 | 21750 | 21700 | 565 |
| 374 | 20241209 | 124100 | 1008481690 | 21750 | 21650 | 21800 | 21550 | 2072 |
| 375 | 20241209 | 124000 | 963547290 | 21650 | 21550 | 21650 | 21550 | 1550 |
| 376 | 20241209 | 123900 | 930053090 | 21550 | 21400 | 21550 | 21350 | 1122 |
| 377 | 20241209 | 123800 | 905991190 | 21400 | 21300 | 21400 | 21300 | 459 |
| 378 | 20241209 | 123700 | 896197490 | 21300 | 21200 | 21300 | 21200 | 990 |
| 379 | 20241209 | 123600 | 875182890 | 21150 | 21100 | 21150 | 21100 | 137 |
| 380 | 20241209 | 123500 | 872291140 | 21250 | 21250 | 21250 | 21250 | 320 |
| 381 | 20241209 | 123400 | 865491140 | 21250 | 21000 | 21250 | 21000 | 413 |
| 382 | 20241209 | 123300 | 856783190 | 21000 | 20850 | 21000 | 20850 | 182 |
| 383 | 20241209 | 123200 | 852968840 | 20850 | 20900 | 20900 | 20850 | 17 |
| 384 | 20241209 | 123100 | 852614140 | 20850 | 20850 | 20900 | 20850 | 85 |
| 385 | 20241209 | 123000 | 850840640 | 20850 | 20850 | 20850 | 20850 | 0 |
| 386 | 20241209 | 122900 | 850840640 | 20850 | 20900 | 20900 | 20850 | 29 |
| 387 | 20241209 | 122800 | 850235940 | 20950 | 20950 | 20950 | 20950 | 0 |
| 388 | 20241209 | 122700 | 850235940 | 20950 | 20900 | 20950 | 20800 | 51 |
| 389 | 20241209 | 122600 | 849170090 | 21000 | 20900 | 21000 | 20900 | 156 |
| 390 | 20241209 | 122500 | 845909540 | 20900 | 20900 | 20900 | 20900 | 0 |
| 391 | 20241209 | 122400 | 845909540 | 20900 | 20850 | 20900 | 20750 | 26 |
| 392 | 20241209 | 122300 | 845368440 | 20900 | 20900 | 20900 | 20850 | 3 |
| 393 | 20241209 | 122200 | 845305790 | 20850 | 20850 | 20900 | 20850 | 207 |
| 394 | 20241209 | 122100 | 840984840 | 20900 | 20950 | 20950 | 20900 | 21 |
| 395 | 20241209 | 122000 | 840545340 | 20900 | 20900 | 20950 | 20900 | 88 |
| 396 | 20241209 | 121900 | 838705940 | 20950 | 20850 | 20950 | 20850 | 27 |
| 397 | 20241209 | 121800 | 838142290 | 20850 | 20850 | 20850 | 20850 | 53 |
| 398 | 20241209 | 121700 | 837037240 | 20850 | 20850 | 20850 | 20850 | 47 |
| 399 | 20241209 | 121600 | 836057290 | 20900 | 20900 | 20900 | 20900 | 101 |
| 400 | 20241209 | 121500 | 833946390 | 20850 | 20850 | 20850 | 20850 | 7 |
| 401 | 20241209 | 121400 | 833800440 | 20850 | 20850 | 20850 | 20850 | 1 |
| 402 | 20241209 | 121300 | 833779590 | 20850 | 20850 | 20850 | 20850 | 65 |
| 403 | 20241209 | 121200 | 832424340 | 20850 | 20850 | 20850 | 20850 | 0 |
| 404 | 20241209 | 121100 | 832424340 | 20850 | 20850 | 20850 | 20850 | 46 |
| 405 | 20241209 | 121000 | 831465240 | 20850 | 20850 | 20850 | 20850 | 0 |
| 406 | 20241209 | 120900 | 831465240 | 20850 | 20850 | 20850 | 20850 | 17 |
| 407 | 20241209 | 120800 | 831110790 | 20850 | 20850 | 20850 | 20850 | 0 |
| 408 | 20241209 | 120700 | 831110790 | 20850 | 20850 | 20850 | 20850 | 0 |
| 409 | 20241209 | 120600 | 831110790 | 20850 | 20850 | 20850 | 20850 | 0 |
| 410 | 20241209 | 120500 | 831110790 | 20850 | 20900 | 21000 | 20850 | 162 |
| 411 | 20241209 | 120400 | 827724190 | 20900 | 20900 | 20900 | 20900 | 12 |
| 412 | 20241209 | 120300 | 827473390 | 20850 | 20850 | 20850 | 20850 | 0 |
| 413 | 20241209 | 120200 | 827473390 | 20850 | 20900 | 20900 | 20850 | 85 |
| 414 | 20241209 | 120100 | 825697090 | 20900 | 20900 | 20900 | 20900 | 29 |
| 415 | 20241209 | 120000 | 825090990 | 20900 | 20900 | 20900 | 20900 | 14 |
| 416 | 20241209 | 115900 | 824798390 | 20900 | 20900 | 20900 | 20900 | 257 |
| 417 | 20241209 | 115800 | 819427090 | 20900 | 20900 | 20900 | 20900 | 300 |
| 418 | 20241209 | 115700 | 813157090 | 20900 | 20950 | 20950 | 20900 | 65 |
| 419 | 20241209 | 115600 | 811798540 | 21000 | 20950 | 21000 | 20950 | 19 |
| 420 | 20241209 | 115500 | 811399590 | 20900 | 20900 | 20900 | 20900 | 9 |
| 421 | 20241209 | 115400 | 811211490 | 20900 | 20900 | 20900 | 20900 | 0 |
| 422 | 20241209 | 115300 | 811211490 | 20900 | 20900 | 20900 | 20900 | 307 |
| 423 | 20241209 | 115200 | 804795190 | 20900 | 20900 | 20900 | 20900 | 145 |
| 424 | 20241209 | 115100 | 801764690 | 20900 | 20900 | 20900 | 20900 | 249 |
| 425 | 20241209 | 115000 | 796560590 | 20950 | 20950 | 20950 | 20950 | 1 |
| 426 | 20241209 | 114900 | 796539640 | 20950 | 20950 | 20950 | 20950 | 0 |
| 427 | 20241209 | 114800 | 796539640 | 20950 | 21000 | 21000 | 20950 | 16 |
| 428 | 20241209 | 114700 | 796204390 | 21000 | 21000 | 21000 | 21000 | 1 |
| 429 | 20241209 | 114600 | 796183390 | 21000 | 21000 | 21000 | 21000 | 0 |
| 430 | 20241209 | 114500 | 796183390 | 21000 | 21000 | 21000 | 21000 | 1 |
| 431 | 20241209 | 114400 | 796162390 | 20800 | 20800 | 20800 | 20800 | 0 |
| 432 | 20241209 | 114300 | 796162390 | 20800 | 20800 | 20800 | 20800 | 0 |
| 433 | 20241209 | 114200 | 796162390 | 20800 | 20800 | 20800 | 20800 | 203 |
| 434 | 20241209 | 114100 | 791939990 | 20800 | 20900 | 20900 | 20800 | 114 |
| 435 | 20241209 | 114000 | 789563790 | 20900 | 20900 | 20900 | 20900 | 20 |
| 436 | 20241209 | 113900 | 789145790 | 20900 | 20900 | 20900 | 20900 | 0 |
| 437 | 20241209 | 113800 | 789145790 | 20900 | 20900 | 20900 | 20900 | 0 |
| 438 | 20241209 | 113700 | 789145790 | 20900 | 20900 | 20900 | 20900 | 1 |
| 439 | 20241209 | 113600 | 789124890 | 20750 | 20750 | 20750 | 20750 | 0 |
| 440 | 20241209 | 113500 | 789124890 | 20750 | 20750 | 20750 | 20750 | 0 |
| 441 | 20241209 | 113400 | 789124890 | 20750 | 20850 | 20850 | 20750 | 295 |
| 442 | 20241209 | 113300 | 783002340 | 20850 | 20850 | 20850 | 20850 | 3 |
| 443 | 20241209 | 113200 | 782939790 | 20850 | 20850 | 20850 | 20850 | 0 |
| 444 | 20241209 | 113100 | 782939790 | 20850 | 20850 | 20850 | 20850 | 20 |
| 445 | 20241209 | 113000 | 782522790 | 20850 | 20850 | 20850 | 20850 | 53 |
| 446 | 20241209 | 112900 | 781417740 | 20850 | 20850 | 20850 | 20850 | 276 |
| 447 | 20241209 | 112800 | 775663140 | 20850 | 20850 | 20850 | 20850 | 14 |
| 448 | 20241209 | 112700 | 775371240 | 20950 | 20950 | 20950 | 20950 | 178 |
| 449 | 20241209 | 112600 | 771642140 | 21000 | 21000 | 21000 | 21000 | 69 |
| 450 | 20241209 | 112500 | 770193140 | 21000 | 21050 | 21050 | 21000 | 22 |
| 451 | 20241209 | 112400 | 769730690 | 21050 | 21050 | 21050 | 21050 | 40 |
| 452 | 20241209 | 112300 | 768888690 | 21100 | 21100 | 21100 | 21100 | 0 |
| 453 | 20241209 | 112200 | 768888690 | 21100 | 21200 | 21200 | 21100 | 564 |
| 454 | 20241209 | 112100 | 756976690 | 21200 | 21200 | 21200 | 21200 | 89 |
| 455 | 20241209 | 112000 | 755089890 | 21200 | 21150 | 21200 | 21150 | 390 |
| 456 | 20241209 | 111900 | 746825240 | 21100 | 21100 | 21100 | 21100 | 0 |
| 457 | 20241209 | 111800 | 746825240 | 21100 | 21100 | 21100 | 21100 | 30 |
| 458 | 20241209 | 111700 | 746192240 | 21100 | 21050 | 21100 | 21050 | 305 |
| 459 | 20241209 | 111600 | 739762940 | 21050 | 20950 | 21050 | 20950 | 361 |
| 460 | 20241209 | 111500 | 732186790 | 20950 | 20950 | 20950 | 20950 | 90 |
| 461 | 20241209 | 111400 | 730301290 | 20900 | 20850 | 20900 | 20850 | 120 |
| 462 | 20241209 | 111300 | 727793540 | 20850 | 20850 | 20850 | 20850 | 5 |
| 463 | 20241209 | 111200 | 727689290 | 20800 | 20800 | 20800 | 20800 | 237 |
| 464 | 20241209 | 111100 | 722759690 | 20700 | 20750 | 20750 | 20700 | 38 |
| 465 | 20241209 | 111000 | 721972940 | 20700 | 20700 | 20700 | 20700 | 77 |
| 466 | 20241209 | 110900 | 720379040 | 20800 | 20800 | 20800 | 20800 | 0 |
| 467 | 20241209 | 110800 | 720379040 | 20800 | 20700 | 20800 | 20700 | 327 |
| 468 | 20241209 | 110700 | 713585540 | 20750 | 20750 | 20750 | 20750 | 3 |
| 469 | 20241209 | 110600 | 713523290 | 20750 | 20650 | 20750 | 20650 | 24 |
| 470 | 20241209 | 110500 | 713026190 | 20650 | 20650 | 20650 | 20650 | 63 |
| 471 | 20241209 | 110400 | 711725240 | 20600 | 20600 | 20600 | 20600 | 0 |
| 472 | 20241209 | 110300 | 711725240 | 20600 | 20700 | 20700 | 20600 | 337 |
| 473 | 20241209 | 110200 | 704766740 | 20650 | 20750 | 20750 | 20650 | 117 |
| 474 | 20241209 | 110100 | 702342790 | 20750 | 20750 | 20750 | 20750 | 0 |
| 475 | 20241209 | 110000 | 702342790 | 20750 | 20750 | 20750 | 20750 | 723 |
| 476 | 20241209 | 105900 | 687340540 | 20750 | 20800 | 20850 | 20750 | 274 |
| 477 | 20241209 | 105800 | 681632890 | 20800 | 20850 | 20850 | 20800 | 696 |
| 478 | 20241209 | 105700 | 667133740 | 20850 | 21000 | 21000 | 20850 | 282 |
| 479 | 20241209 | 105600 | 661219140 | 20900 | 20900 | 20900 | 20900 | 0 |
| 480 | 20241209 | 105500 | 661219140 | 20900 | 20900 | 20900 | 20900 | 24 |
| 481 | 20241209 | 105400 | 660717540 | 20900 | 20900 | 20900 | 20900 | 100 |
| 482 | 20241209 | 105300 | 658627540 | 20900 | 20950 | 20950 | 20900 | 187 |
| 483 | 20241209 | 105200 | 654718240 | 20900 | 21050 | 21050 | 20900 | 171 |
| 484 | 20241209 | 105100 | 651135840 | 21050 | 21100 | 21100 | 21050 | 339 |
| 485 | 20241209 | 105000 | 643994790 | 21150 | 21150 | 21150 | 21150 | 60 |
| 486 | 20241209 | 104900 | 642725790 | 21150 | 21100 | 21150 | 21100 | 190 |
| 487 | 20241209 | 104800 | 638712440 | 21100 | 21150 | 21150 | 21100 | 325 |
| 488 | 20241209 | 104700 | 631842990 | 21150 | 21100 | 21150 | 21100 | 119 |
| 489 | 20241209 | 104600 | 629327040 | 21150 | 21100 | 21150 | 21100 | 91 |
| 490 | 20241209 | 104500 | 627406890 | 21150 | 21200 | 21200 | 21100 | 651 |
| 491 | 20241209 | 104400 | 613629040 | 21250 | 21250 | 21250 | 21200 | 149 |
| 492 | 20241209 | 104300 | 610462840 | 21250 | 21250 | 21250 | 21250 | 199 |
| 493 | 20241209 | 104200 | 606234090 | 21250 | 21350 | 21350 | 21250 | 99 |
| 494 | 20241209 | 104100 | 604126990 | 21250 | 21250 | 21300 | 21250 | 73 |
| 495 | 20241209 | 104000 | 602575490 | 21300 | 21300 | 21300 | 21300 | 127 |
| 496 | 20241209 | 103900 | 599870390 | 21350 | 21350 | 21350 | 21350 | 96 |
| 497 | 20241209 | 103800 | 597820790 | 21400 | 21250 | 21400 | 21250 | 187 |
| 498 | 20241209 | 103700 | 593829890 | 21250 | 21400 | 21400 | 21250 | 1090 |
| 499 | 20241209 | 103600 | 570643640 | 21300 | 21300 | 21450 | 21250 | 464 |
| 500 | 20241209 | 103500 | 560771090 | 21500 | 21250 | 21500 | 21250 | 645 |
| 501 | 20241209 | 103400 | 546904390 | 21350 | 21250 | 21500 | 21250 | 351 |
| 502 | 20241209 | 103300 | 539429340 | 21250 | 21700 | 21800 | 21250 | 3607 |
| 503 | 20241209 | 103200 | 462069240 | 21600 | 21550 | 21750 | 21550 | 1761 |
| 504 | 20241209 | 103100 | 424048040 | 21550 | 21550 | 21550 | 21550 | 0 |
| 505 | 20241209 | 103000 | 424048040 | 21550 | 21150 | 21550 | 21150 | 1331 |
| 506 | 20241209 | 102900 | 395488190 | 21250 | 21100 | 21250 | 21100 | 872 |
| 507 | 20241209 | 102800 | 377028740 | 21100 | 20950 | 21100 | 20950 | 1207 |
| 508 | 20241209 | 102700 | 351676640 | 20900 | 21000 | 21000 | 20900 | 20 |
| 509 | 20241209 | 102600 | 351257290 | 21000 | 20800 | 21000 | 20650 | 1283 |
| 510 | 20241209 | 102500 | 324381090 | 20800 | 20850 | 20850 | 20800 | 8 |
| 511 | 20241209 | 102400 | 324214640 | 20650 | 20700 | 20700 | 20650 | 10 |
| 512 | 20241209 | 102300 | 324007740 | 20850 | 20850 | 20850 | 20850 | 96 |
| 513 | 20241209 | 102200 | 322006140 | 20850 | 20850 | 20850 | 20850 | 1 |
| 514 | 20241209 | 102100 | 321985290 | 20850 | 20850 | 20850 | 20850 | 1 |
| 515 | 20241209 | 102000 | 321964440 | 20650 | 20850 | 20850 | 20650 | 215 |
| 516 | 20241209 | 101900 | 317511690 | 20850 | 20850 | 20850 | 20850 | 4 |
| 517 | 20241209 | 101800 | 317428290 | 20850 | 20800 | 20850 | 20750 | 503 |
| 518 | 20241209 | 101700 | 306956140 | 20750 | 20750 | 20750 | 20750 | 132 |
| 519 | 20241209 | 101600 | 304217140 | 20650 | 20650 | 20650 | 20650 | 36 |
| 520 | 20241209 | 101500 | 303473740 | 20650 | 20450 | 20650 | 20400 | 71 |
| 521 | 20241209 | 101400 | 302019740 | 20600 | 20600 | 20600 | 20600 | 1 |
| 522 | 20241209 | 101300 | 301999140 | 20450 | 20450 | 20450 | 20450 | 130 |
| 523 | 20241209 | 101200 | 299340640 | 20600 | 20600 | 20600 | 20600 | 0 |
| 524 | 20241209 | 101100 | 299340640 | 20600 | 20600 | 20600 | 20600 | 1 |
| 525 | 20241209 | 101000 | 299320040 | 20600 | 20650 | 20650 | 20600 | 448 |
| 526 | 20241209 | 100900 | 290089690 | 20650 | 20650 | 20650 | 20650 | 21 |
| 527 | 20241209 | 100800 | 289656040 | 20850 | 20850 | 20850 | 20850 | 196 |
| 528 | 20241209 | 100700 | 285569440 | 20850 | 20600 | 20850 | 20600 | 753 |
| 529 | 20241209 | 100600 | 269948440 | 20600 | 20600 | 20600 | 20600 | 269 |
| 530 | 20241209 | 100500 | 264407040 | 20550 | 20450 | 20600 | 20450 | 726 |
| 531 | 20241209 | 100400 | 249516940 | 20450 | 20350 | 20450 | 20350 | 76 |
| 532 | 20241209 | 100300 | 247965690 | 20350 | 20350 | 20350 | 20350 | 50 |
| 533 | 20241209 | 100200 | 246948190 | 20300 | 20300 | 20300 | 20300 | 17 |
| 534 | 20241209 | 100100 | 246603090 | 20300 | 20300 | 20300 | 20300 | 107 |
| 535 | 20241209 | 100000 | 244430990 | 20300 | 20300 | 20300 | 20300 | 4 |
| 536 | 20241209 | 095900 | 244349790 | 20250 | 20250 | 20250 | 20250 | 0 |
| 537 | 20241209 | 095800 | 244349790 | 20250 | 20100 | 20250 | 20100 | 327 |
| 538 | 20241209 | 095700 | 237734590 | 19990 | 20100 | 20100 | 19990 | 301 |
| 539 | 20241209 | 095600 | 231684600 | 19980 | 19990 | 19990 | 19980 | 225 |
| 540 | 20241209 | 095500 | 227187050 | 20000 | 20000 | 20000 | 20000 | 500 |
| 541 | 20241209 | 095400 | 217187050 | 20100 | 20100 | 20100 | 20050 | 58 |
| 542 | 20241209 | 095300 | 216021350 | 20100 | 20150 | 20150 | 20100 | 267 |
| 543 | 20241209 | 095200 | 210654550 | 20100 | 20150 | 20150 | 20100 | 120 |
| 544 | 20241209 | 095100 | 208242050 | 20100 | 20150 | 20150 | 20100 | 24 |
| 545 | 20241209 | 095000 | 207759150 | 20150 | 20150 | 20150 | 20100 | 14 |
| 546 | 20241209 | 094900 | 207477250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 547 | 20241209 | 094800 | 207477250 | 20250 | 20250 | 20250 | 20250 | 0 |
| 548 | 20241209 | 094700 | 207477250 | 20250 | 20150 | 20250 | 20100 | 264 |
| 549 | 20241209 | 094600 | 202159150 | 20200 | 20200 | 20200 | 20200 | 91 |
| 550 | 20241209 | 094500 | 200320950 | 20200 | 20200 | 20200 | 20200 | 0 |
| 551 | 20241209 | 094400 | 200320950 | 20200 | 20200 | 20200 | 20200 | 0 |
| 552 | 20241209 | 094300 | 200320950 | 20200 | 20200 | 20200 | 20200 | 12 |
| 553 | 20241209 | 094200 | 200078550 | 20200 | 20150 | 20250 | 20150 | 74 |
| 554 | 20241209 | 094100 | 198587250 | 20150 | 20150 | 20150 | 20150 | 1 |
| 555 | 20241209 | 094000 | 198567100 | 20250 | 20250 | 20250 | 20250 | 4 |
| 556 | 20241209 | 093900 | 198486100 | 20250 | 20250 | 20250 | 20250 | 1 |
| 557 | 20241209 | 093800 | 198465850 | 20150 | 20150 | 20150 | 20150 | 50 |
| 558 | 20241209 | 093700 | 197458350 | 20250 | 20250 | 20250 | 20250 | 60 |
| 559 | 20241209 | 093600 | 196243350 | 20250 | 20250 | 20250 | 20250 | 20 |
| 560 | 20241209 | 093500 | 195838350 | 20250 | 20250 | 20250 | 20250 | 24 |
| 561 | 20241209 | 093400 | 195352350 | 20250 | 20250 | 20250 | 20250 | 1 |
| 562 | 20241209 | 093300 | 195332100 | 20250 | 20200 | 20250 | 20200 | 124 |
| 563 | 20241209 | 093200 | 192827250 | 20200 | 20200 | 20200 | 20200 | 9 |
| 564 | 20241209 | 093100 | 192645450 | 20200 | 20200 | 20250 | 20200 | 62 |
| 565 | 20241209 | 093000 | 191393000 | 20200 | 20250 | 20250 | 20200 | 22 |
| 566 | 20241209 | 092900 | 190948550 | 20150 | 20150 | 20150 | 20150 | 29 |
| 567 | 20241209 | 092800 | 190364200 | 20150 | 20150 | 20150 | 20150 | 1 |
| 568 | 20241209 | 092700 | 190344050 | 20100 | 20150 | 20150 | 20100 | 79 |
| 569 | 20241209 | 092600 | 188753100 | 20200 | 20150 | 20200 | 20150 | 85 |
| 570 | 20241209 | 092500 | 187040250 | 20200 | 20200 | 20200 | 20200 | 32 |
| 571 | 20241209 | 092400 | 186393850 | 20200 | 20200 | 20200 | 20200 | 0 |
| 572 | 20241209 | 092300 | 186393850 | 20200 | 20200 | 20200 | 20200 | 25 |
| 573 | 20241209 | 092200 | 185888850 | 20150 | 20100 | 20150 | 20100 | 29 |
| 574 | 20241209 | 092100 | 185304550 | 20050 | 20050 | 20050 | 20050 | 0 |
| 575 | 20241209 | 092000 | 185304550 | 20050 | 20000 | 20050 | 20000 | 6 |
| 576 | 20241209 | 091900 | 185184350 | 19980 | 19980 | 19980 | 19980 | 0 |
| 577 | 20241209 | 091800 | 185184350 | 19980 | 19880 | 20000 | 19830 | 581 |
| 578 | 20241209 | 091700 | 173576930 | 19910 | 19980 | 20000 | 19910 | 260 |
| 579 | 20241209 | 091600 | 168384560 | 19980 | 19990 | 19990 | 19980 | 9 |
| 580 | 20241209 | 091500 | 168204710 | 20100 | 19980 | 20100 | 19980 | 21 |
| 581 | 20241209 | 091400 | 167785010 | 19970 | 20100 | 20100 | 19970 | 65 |
| 582 | 20241209 | 091300 | 166485660 | 19960 | 20100 | 20100 | 19950 | 141 |
| 583 | 20241209 | 091200 | 163668320 | 20200 | 20200 | 20200 | 20200 | 108 |
| 584 | 20241209 | 091100 | 161486720 | 20300 | 20300 | 20300 | 20200 | 273 |
| 585 | 20241209 | 091000 | 155959370 | 20200 | 20200 | 20200 | 20200 | 154 |
| 586 | 20241209 | 090900 | 152848570 | 20200 | 20200 | 20200 | 20200 | 313 |
| 587 | 20241209 | 090800 | 146525970 | 20250 | 20100 | 20250 | 19980 | 422 |
| 588 | 20241209 | 090700 | 138021780 | 20100 | 20100 | 20200 | 19930 | 224 |
| 589 | 20241209 | 090600 | 133514600 | 20100 | 20100 | 20100 | 20100 | 191 |
| 590 | 20241209 | 090500 | 129675500 | 20100 | 19920 | 20100 | 19920 | 227 |
| 591 | 20241209 | 090400 | 125118460 | 19820 | 19710 | 19820 | 19710 | 344 |
| 592 | 20241209 | 090300 | 118322440 | 19710 | 19700 | 19710 | 19700 | 82 |
| 593 | 20241209 | 090200 | 116706710 | 19700 | 19690 | 19710 | 19690 | 669 |
| 594 | 20241209 | 090100 | 103527360 | 19720 | 19770 | 19770 | 19720 | 742 |
| 595 | 20241209 | 090000 | 88892570 | 19690 | 19600 | 20100 | 19600 | 4478 |