30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 4443 |
| 3 | 20241204 | 182900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20241204 | 182800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20241204 | 182700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20241204 | 182600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20241204 | 182500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20241204 | 182400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20241204 | 182300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20241204 | 182200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20241204 | 182100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20241204 | 182000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20241204 | 181900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20241204 | 181800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20241204 | 181700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20241204 | 181600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20241204 | 181500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20241204 | 181400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20241204 | 181300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20241204 | 181200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20241204 | 181100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20241204 | 181000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20241204 | 180900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20241204 | 180800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20241204 | 180700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20241204 | 180600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20241204 | 180500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20241204 | 180400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20241204 | 180300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20241204 | 180200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20241204 | 180100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20241204 | 180000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 4443 |
| 33 | 20241204 | 175900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20241204 | 175800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20241204 | 175700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20241204 | 175600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20241204 | 175500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20241204 | 175400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20241204 | 175300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20241204 | 175200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20241204 | 175100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20241204 | 175000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20241204 | 174900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20241204 | 174800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20241204 | 174700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20241204 | 174600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20241204 | 174500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20241204 | 174400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20241204 | 174300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20241204 | 174200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20241204 | 174100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20241204 | 174000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20241204 | 173900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20241204 | 173800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20241204 | 173700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20241204 | 173600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20241204 | 173500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20241204 | 173400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20241204 | 173300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20241204 | 173200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20241204 | 173100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20241204 | 173000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 4443 |
| 63 | 20241204 | 172900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20241204 | 172800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20241204 | 172700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20241204 | 172600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20241204 | 172500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20241204 | 172400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20241204 | 172300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20241204 | 172200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20241204 | 172100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20241204 | 172000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20241204 | 171900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20241204 | 171800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20241204 | 171700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20241204 | 171600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20241204 | 171500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20241204 | 171400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20241204 | 171300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20241204 | 171200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20241204 | 171100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20241204 | 171000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20241204 | 170900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20241204 | 170800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20241204 | 170700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20241204 | 170600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20241204 | 170500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20241204 | 170400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20241204 | 170300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20241204 | 170200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20241204 | 170100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20241204 | 170000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 4443 |
| 93 | 20241204 | 165900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20241204 | 165800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20241204 | 165700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20241204 | 165600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20241204 | 165500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20241204 | 165400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20241204 | 165300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20241204 | 165200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20241204 | 165100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20241204 | 165000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20241204 | 164900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20241204 | 164800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20241204 | 164700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20241204 | 164600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20241204 | 164500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20241204 | 164400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20241204 | 164300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20241204 | 164200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20241204 | 164100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20241204 | 164000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20241204 | 163900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20241204 | 163800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20241204 | 163700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20241204 | 163600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20241204 | 163500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20241204 | 163400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20241204 | 163300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20241204 | 163200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20241204 | 163100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20241204 | 163000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 4443 |
| 123 | 20241204 | 162900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20241204 | 162800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20241204 | 162700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20241204 | 162600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20241204 | 162500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20241204 | 162400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20241204 | 162300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20241204 | 162200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20241204 | 162100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20241204 | 162000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20241204 | 161900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20241204 | 161800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20241204 | 161700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20241204 | 161600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20241204 | 161500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20241204 | 161400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20241204 | 161300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20241204 | 161200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20241204 | 161100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20241204 | 161000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20241204 | 160900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20241204 | 160800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20241204 | 160700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20241204 | 160600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20241204 | 160500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20241204 | 160400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20241204 | 160300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20241204 | 160200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20241204 | 160100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20241204 | 160000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 4443 |
| 153 | 20241204 | 155900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20241204 | 155800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20241204 | 155700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20241204 | 155600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20241204 | 155500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20241204 | 155400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20241204 | 155300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20241204 | 155200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20241204 | 155100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20241204 | 155000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20241204 | 154900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20241204 | 154800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20241204 | 154700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20241204 | 154600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20241204 | 154500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20241204 | 154400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20241204 | 154300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20241204 | 154200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20241204 | 154100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20241204 | 154000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20241204 | 153900 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20241204 | 153800 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20241204 | 153700 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20241204 | 153600 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20241204 | 153500 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20241204 | 153400 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20241204 | 153300 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20241204 | 153200 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20241204 | 153100 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20241204 | 153000 | 1672749550 | 34600 | 34600 | 34600 | 34600 | 8886 |
| 183 | 20241204 | 152900 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20241204 | 152800 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20241204 | 152700 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20241204 | 152600 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20241204 | 152500 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20241204 | 152400 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20241204 | 152300 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20241204 | 152200 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20241204 | 152100 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20241204 | 152000 | 1519021750 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20241204 | 151900 | 1519021750 | 34650 | 34650 | 34650 | 34600 | 70 |
| 194 | 20241204 | 151800 | 1516598450 | 34650 | 34650 | 34650 | 34600 | 25 |
| 195 | 20241204 | 151700 | 1515732950 | 34600 | 34650 | 34650 | 34600 | 49 |
| 196 | 20241204 | 151600 | 1514035150 | 34650 | 34650 | 34650 | 34650 | 2 |
| 197 | 20241204 | 151500 | 1513965850 | 34600 | 34600 | 34650 | 34600 | 19 |
| 198 | 20241204 | 151400 | 1513308250 | 34650 | 34650 | 34650 | 34650 | 8 |
| 199 | 20241204 | 151300 | 1513031050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20241204 | 151200 | 1513031050 | 34650 | 34600 | 34650 | 34600 | 118 |
| 201 | 20241204 | 151100 | 1508942450 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20241204 | 151000 | 1508942450 | 34600 | 34600 | 34600 | 34600 | 61 |
| 203 | 20241204 | 150900 | 1506831850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20241204 | 150800 | 1506831850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20241204 | 150700 | 1506831850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20241204 | 150600 | 1506831850 | 34650 | 34650 | 34650 | 34650 | 2 |
| 207 | 20241204 | 150500 | 1506762550 | 34600 | 34600 | 34600 | 34600 | 245 |
| 208 | 20241204 | 150400 | 1498285550 | 34500 | 34650 | 34650 | 34450 | 3127 |
| 209 | 20241204 | 150300 | 1390457250 | 34700 | 34700 | 34700 | 34700 | 27 |
| 210 | 20241204 | 150200 | 1389520350 | 34700 | 34700 | 34700 | 34700 | 139 |
| 211 | 20241204 | 150100 | 1384697050 | 34700 | 34700 | 34700 | 34700 | 0 |
| 212 | 20241204 | 150000 | 1384697050 | 34700 | 34750 | 34750 | 34700 | 168 |
| 213 | 20241204 | 145900 | 1378859100 | 34750 | 34700 | 34750 | 34700 | 7 |
| 214 | 20241204 | 145800 | 1378615900 | 34700 | 34700 | 34700 | 34700 | 1 |
| 215 | 20241204 | 145700 | 1378581200 | 34700 | 34700 | 34750 | 34700 | 133 |
| 216 | 20241204 | 145600 | 1373965450 | 34700 | 34700 | 34700 | 34700 | 89 |
| 217 | 20241204 | 145500 | 1370877150 | 34700 | 34700 | 34700 | 34700 | 16 |
| 218 | 20241204 | 145400 | 1370321950 | 34700 | 34700 | 34700 | 34700 | 12 |
| 219 | 20241204 | 145300 | 1369905550 | 34650 | 34700 | 34700 | 34650 | 11 |
| 220 | 20241204 | 145200 | 1369523950 | 34700 | 34650 | 34700 | 34650 | 169 |
| 221 | 20241204 | 145100 | 1363659850 | 34650 | 34700 | 34700 | 34650 | 3 |
| 222 | 20241204 | 145000 | 1363555800 | 34700 | 34700 | 34700 | 34700 | 5 |
| 223 | 20241204 | 144900 | 1363382300 | 34700 | 34700 | 34700 | 34650 | 247 |
| 224 | 20241204 | 144800 | 1354818200 | 34700 | 34700 | 34700 | 34700 | 17 |
| 225 | 20241204 | 144700 | 1354228300 | 34700 | 34700 | 34700 | 34650 | 9 |
| 226 | 20241204 | 144600 | 1353916100 | 34700 | 34700 | 34700 | 34700 | 10 |
| 227 | 20241204 | 144500 | 1353569100 | 34650 | 34700 | 34700 | 34650 | 118 |
| 228 | 20241204 | 144400 | 1349474600 | 34650 | 34700 | 34700 | 34650 | 37 |
| 229 | 20241204 | 144300 | 1348192050 | 34700 | 34700 | 34700 | 34700 | 11 |
| 230 | 20241204 | 144200 | 1347810350 | 34700 | 34700 | 34700 | 34650 | 118 |
| 231 | 20241204 | 144100 | 1343715800 | 34650 | 34700 | 34700 | 34650 | 5 |
| 232 | 20241204 | 144000 | 1343542350 | 34700 | 34700 | 34700 | 34700 | 1 |
| 233 | 20241204 | 143900 | 1343507650 | 34650 | 34700 | 34700 | 34650 | 9 |
| 234 | 20241204 | 143800 | 1343195400 | 34700 | 34650 | 34700 | 34650 | 35 |
| 235 | 20241204 | 143700 | 1341982400 | 34650 | 34650 | 34650 | 34650 | 6 |
| 236 | 20241204 | 143600 | 1341774500 | 34650 | 34600 | 34650 | 34600 | 7 |
| 237 | 20241204 | 143500 | 1341532050 | 34650 | 34650 | 34650 | 34650 | 104 |
| 238 | 20241204 | 143400 | 1337928450 | 34650 | 34650 | 34650 | 34650 | 12 |
| 239 | 20241204 | 143300 | 1337512650 | 34600 | 34600 | 34600 | 34550 | 841 |
| 240 | 20241204 | 143200 | 1308449550 | 34650 | 34650 | 34650 | 34600 | 31 |
| 241 | 20241204 | 143100 | 1307375450 | 34650 | 34650 | 34650 | 34650 | 110 |
| 242 | 20241204 | 143000 | 1303563950 | 34600 | 34650 | 34650 | 34600 | 31 |
| 243 | 20241204 | 142900 | 1302491250 | 34650 | 34650 | 34650 | 34650 | 12 |
| 244 | 20241204 | 142800 | 1302075450 | 34650 | 34650 | 34650 | 34650 | 120 |
| 245 | 20241204 | 142700 | 1297917450 | 34600 | 34550 | 34600 | 34550 | 303 |
| 246 | 20241204 | 142600 | 1287433750 | 34600 | 34600 | 34600 | 34550 | 58 |
| 247 | 20241204 | 142500 | 1285427150 | 34550 | 34550 | 34600 | 34550 | 7 |
| 248 | 20241204 | 142400 | 1285185250 | 34600 | 34600 | 34600 | 34550 | 120 |
| 249 | 20241204 | 142300 | 1281033350 | 34600 | 34550 | 34600 | 34550 | 34 |
| 250 | 20241204 | 142200 | 1279858600 | 34600 | 34550 | 34600 | 34550 | 45 |
| 251 | 20241204 | 142100 | 1278303650 | 34550 | 34550 | 34600 | 34550 | 108 |
| 252 | 20241204 | 142000 | 1274571950 | 34500 | 34500 | 34550 | 34500 | 18 |
| 253 | 20241204 | 141900 | 1273950650 | 34500 | 34550 | 34550 | 34500 | 7 |
| 254 | 20241204 | 141800 | 1273708850 | 34550 | 34550 | 34550 | 34550 | 24 |
| 255 | 20241204 | 141700 | 1272879650 | 34550 | 34450 | 34550 | 34450 | 107 |
| 256 | 20241204 | 141600 | 1269183200 | 34500 | 34500 | 34550 | 34500 | 337 |
| 257 | 20241204 | 141500 | 1257556650 | 34550 | 34550 | 34550 | 34500 | 51 |
| 258 | 20241204 | 141400 | 1255795250 | 34550 | 34550 | 34550 | 34550 | 33 |
| 259 | 20241204 | 141300 | 1254655100 | 34550 | 34600 | 34600 | 34550 | 346 |
| 260 | 20241204 | 141200 | 1242700400 | 34600 | 34550 | 34600 | 34550 | 17 |
| 261 | 20241204 | 141100 | 1242112850 | 34600 | 34600 | 34600 | 34550 | 13 |
| 262 | 20241204 | 141000 | 1241663100 | 34600 | 34600 | 34600 | 34600 | 116 |
| 263 | 20241204 | 140900 | 1237649500 | 34600 | 34600 | 34600 | 34550 | 9 |
| 264 | 20241204 | 140800 | 1237338150 | 34600 | 34600 | 34600 | 34550 | 7 |
| 265 | 20241204 | 140700 | 1237096000 | 34600 | 34600 | 34600 | 34600 | 94 |
| 266 | 20241204 | 140600 | 1233843600 | 34600 | 34600 | 34600 | 34600 | 31 |
| 267 | 20241204 | 140500 | 1232771000 | 34600 | 34600 | 34650 | 34600 | 16 |
| 268 | 20241204 | 140400 | 1232217350 | 34600 | 34650 | 34650 | 34600 | 9 |
| 269 | 20241204 | 140300 | 1231905800 | 34650 | 34600 | 34650 | 34600 | 141 |
| 270 | 20241204 | 140200 | 1227021850 | 34550 | 34600 | 34600 | 34550 | 236 |
| 271 | 20241204 | 140100 | 1218856300 | 34650 | 34650 | 34650 | 34650 | 13 |
| 272 | 20241204 | 140000 | 1218405850 | 34650 | 34700 | 34700 | 34650 | 41 |
| 273 | 20241204 | 135900 | 1216985150 | 34650 | 34650 | 34700 | 34650 | 128 |
| 274 | 20241204 | 135800 | 1212544650 | 34650 | 34600 | 34650 | 34600 | 11 |
| 275 | 20241204 | 135700 | 1212163750 | 34600 | 34650 | 34650 | 34600 | 11 |
| 276 | 20241204 | 135600 | 1211782850 | 34650 | 34700 | 34700 | 34600 | 114 |
| 277 | 20241204 | 135500 | 1207827750 | 34650 | 34650 | 34650 | 34650 | 57 |
| 278 | 20241204 | 135400 | 1205852700 | 34700 | 34600 | 34700 | 34600 | 5 |
| 279 | 20241204 | 135300 | 1205679600 | 34650 | 34650 | 34650 | 34650 | 16 |
| 280 | 20241204 | 135200 | 1205125200 | 34650 | 34600 | 34650 | 34600 | 146 |
| 281 | 20241204 | 135100 | 1200066500 | 34600 | 34650 | 34650 | 34600 | 57 |
| 282 | 20241204 | 135000 | 1198093650 | 34600 | 34650 | 34650 | 34600 | 13 |
| 283 | 20241204 | 134900 | 1197643350 | 34650 | 34650 | 34650 | 34650 | 122 |
| 284 | 20241204 | 134800 | 1193416050 | 34600 | 34600 | 34650 | 34600 | 13 |
| 285 | 20241204 | 134700 | 1192965900 | 34650 | 34650 | 34650 | 34650 | 75 |
| 286 | 20241204 | 134600 | 1190367150 | 34650 | 34700 | 34700 | 34650 | 87 |
| 287 | 20241204 | 134500 | 1187352300 | 34650 | 34650 | 34650 | 34600 | 109 |
| 288 | 20241204 | 134400 | 1183575600 | 34600 | 34600 | 34650 | 34600 | 13 |
| 289 | 20241204 | 134300 | 1183125600 | 34650 | 34600 | 34650 | 34600 | 29 |
| 290 | 20241204 | 134200 | 1182121400 | 34650 | 34650 | 34650 | 34650 | 120 |
| 291 | 20241204 | 134100 | 1177963400 | 34600 | 34650 | 34650 | 34600 | 16 |
| 292 | 20241204 | 134000 | 1177409250 | 34650 | 34600 | 34650 | 34600 | 17 |
| 293 | 20241204 | 133900 | 1176820550 | 34650 | 34650 | 34650 | 34650 | 2 |
| 294 | 20241204 | 133800 | 1176751250 | 34600 | 34650 | 34650 | 34600 | 116 |
| 295 | 20241204 | 133700 | 1172732050 | 34650 | 34650 | 34650 | 34650 | 155 |
| 296 | 20241204 | 133600 | 1167361300 | 34650 | 34700 | 34700 | 34650 | 8 |
| 297 | 20241204 | 133500 | 1167083850 | 34700 | 34650 | 34700 | 34650 | 20 |
| 298 | 20241204 | 133400 | 1166390450 | 34700 | 34700 | 34700 | 34650 | 102 |
| 299 | 20241204 | 133300 | 1162851100 | 34700 | 34700 | 34750 | 34650 | 232 |
| 300 | 20241204 | 133200 | 1154800600 | 34750 | 34750 | 34750 | 34750 | 1 |
| 301 | 20241204 | 133100 | 1154765850 | 34750 | 34750 | 34750 | 34750 | 112 |
| 302 | 20241204 | 133000 | 1150873850 | 34750 | 34800 | 34800 | 34750 | 41 |
| 303 | 20241204 | 132900 | 1149449050 | 34750 | 34800 | 34800 | 34750 | 16 |
| 304 | 20241204 | 132800 | 1148892750 | 34750 | 34750 | 34800 | 34750 | 31 |
| 305 | 20241204 | 132700 | 1147814650 | 34750 | 34750 | 34750 | 34700 | 139 |
| 306 | 20241204 | 132600 | 1142984550 | 34750 | 34750 | 34750 | 34700 | 64 |
| 307 | 20241204 | 132500 | 1140761050 | 34800 | 34800 | 34800 | 34750 | 134 |
| 308 | 20241204 | 132400 | 1136098500 | 34850 | 34800 | 34850 | 34800 | 88 |
| 309 | 20241204 | 132300 | 1133035800 | 34800 | 34850 | 34850 | 34800 | 101 |
| 310 | 20241204 | 132200 | 1129516050 | 34850 | 34850 | 34850 | 34850 | 6 |
| 311 | 20241204 | 132100 | 1129306950 | 34850 | 34800 | 34850 | 34800 | 18 |
| 312 | 20241204 | 132000 | 1128679750 | 34850 | 34850 | 34900 | 34850 | 126 |
| 313 | 20241204 | 131900 | 1124288600 | 34800 | 34800 | 34850 | 34800 | 31 |
| 314 | 20241204 | 131800 | 1123209750 | 34850 | 34850 | 34900 | 34850 | 36 |
| 315 | 20241204 | 131700 | 1121954800 | 34850 | 34850 | 34900 | 34850 | 174 |
| 316 | 20241204 | 131600 | 1115890550 | 34850 | 34850 | 34850 | 34850 | 6 |
| 317 | 20241204 | 131500 | 1115681450 | 34850 | 34850 | 34850 | 34850 | 30 |
| 318 | 20241204 | 131400 | 1114635950 | 34850 | 34800 | 34850 | 34800 | 6 |
| 319 | 20241204 | 131300 | 1114426900 | 34800 | 34850 | 34850 | 34800 | 171 |
| 320 | 20241204 | 131200 | 1108468250 | 34800 | 34850 | 34850 | 34800 | 6 |
| 321 | 20241204 | 131100 | 1108259250 | 34850 | 34850 | 34850 | 34850 | 9 |
| 322 | 20241204 | 131000 | 1107945600 | 34850 | 34850 | 34850 | 34850 | 112 |
| 323 | 20241204 | 130900 | 1104042400 | 34800 | 34850 | 34850 | 34800 | 2 |
| 324 | 20241204 | 130800 | 1103972750 | 34800 | 34850 | 34850 | 34800 | 21 |
| 325 | 20241204 | 130700 | 1103241750 | 34850 | 34800 | 34850 | 34800 | 8 |
| 326 | 20241204 | 130600 | 1102963000 | 34800 | 34800 | 34800 | 34750 | 429 |
| 327 | 20241204 | 130500 | 1088033850 | 34750 | 34800 | 34800 | 34750 | 23 |
| 328 | 20241204 | 130400 | 1087234250 | 34750 | 34750 | 34750 | 34750 | 103 |
| 329 | 20241204 | 130300 | 1083655000 | 34800 | 34800 | 34800 | 34800 | 104 |
| 330 | 20241204 | 130200 | 1080035800 | 34800 | 34750 | 34800 | 34750 | 43 |
| 331 | 20241204 | 130100 | 1078541250 | 34800 | 34800 | 34850 | 34800 | 162 |
| 332 | 20241204 | 130000 | 1072903350 | 34850 | 34850 | 34850 | 34850 | 16 |
| 333 | 20241204 | 125900 | 1072345750 | 34850 | 34850 | 34850 | 34800 | 156 |
| 334 | 20241204 | 125800 | 1066916650 | 34850 | 34850 | 34850 | 34800 | 12 |
| 335 | 20241204 | 125700 | 1066498500 | 34850 | 34800 | 34850 | 34800 | 207 |
| 336 | 20241204 | 125600 | 1059294600 | 34850 | 34850 | 34850 | 34850 | 11 |
| 337 | 20241204 | 125500 | 1058911250 | 34850 | 34850 | 34850 | 34800 | 114 |
| 338 | 20241204 | 125400 | 1054938400 | 34800 | 34850 | 34850 | 34800 | 114 |
| 339 | 20241204 | 125300 | 1050971000 | 34850 | 34850 | 34850 | 34800 | 4 |
| 340 | 20241204 | 125200 | 1050831650 | 34800 | 34800 | 34800 | 34800 | 171 |
| 341 | 20241204 | 125100 | 1044880850 | 34800 | 34800 | 34800 | 34750 | 3 |
| 342 | 20241204 | 125000 | 1044776500 | 34750 | 34800 | 34800 | 34750 | 8 |
| 343 | 20241204 | 124900 | 1044498150 | 34800 | 34800 | 34800 | 34800 | 5 |
| 344 | 20241204 | 124800 | 1044324150 | 34800 | 34800 | 34800 | 34800 | 100 |
| 345 | 20241204 | 124700 | 1040844150 | 34800 | 34850 | 34850 | 34750 | 159 |
| 346 | 20241204 | 124600 | 1035311550 | 34850 | 34850 | 34850 | 34850 | 1 |
| 347 | 20241204 | 124500 | 1035276700 | 34800 | 34800 | 34850 | 34800 | 78 |
| 348 | 20241204 | 124400 | 1032562250 | 34750 | 34750 | 34750 | 34750 | 1 |
| 349 | 20241204 | 124300 | 1032527500 | 34750 | 34800 | 34800 | 34750 | 63 |
| 350 | 20241204 | 124200 | 1030335150 | 34800 | 34800 | 34800 | 34800 | 17 |
| 351 | 20241204 | 124100 | 1029743550 | 34750 | 34800 | 34800 | 34750 | 103 |
| 352 | 20241204 | 124000 | 1026159200 | 34800 | 34800 | 34800 | 34800 | 13 |
| 353 | 20241204 | 123900 | 1025706800 | 34800 | 34750 | 34800 | 34750 | 2 |
| 354 | 20241204 | 123800 | 1025637250 | 34800 | 34750 | 34800 | 34750 | 108 |
| 355 | 20241204 | 123700 | 1021878900 | 34750 | 34750 | 34800 | 34750 | 16 |
| 356 | 20241204 | 123600 | 1021322600 | 34700 | 34700 | 34700 | 34700 | 1 |
| 357 | 20241204 | 123500 | 1021287900 | 34750 | 34750 | 34800 | 34750 | 30 |
| 358 | 20241204 | 123400 | 1020245350 | 34750 | 34850 | 34850 | 34750 | 296 |
| 359 | 20241204 | 123300 | 1009954250 | 34800 | 34750 | 34850 | 34750 | 26 |
| 360 | 20241204 | 123200 | 1009049400 | 34800 | 34800 | 34800 | 34750 | 31 |
| 361 | 20241204 | 123100 | 1007970650 | 34800 | 34800 | 34800 | 34750 | 126 |
| 362 | 20241204 | 123000 | 1003586400 | 34750 | 34750 | 34750 | 34750 | 1 |
| 363 | 20241204 | 122900 | 1003551650 | 34800 | 34750 | 34800 | 34750 | 32 |
| 364 | 20241204 | 122800 | 1002439200 | 34800 | 34750 | 34800 | 34750 | 19 |
| 365 | 20241204 | 122700 | 1001778900 | 34750 | 34750 | 34750 | 34700 | 123 |
| 366 | 20241204 | 122600 | 997504700 | 34750 | 34650 | 34750 | 34650 | 24 |
| 367 | 20241204 | 122500 | 996671900 | 34700 | 34700 | 34700 | 34700 | 1 |
| 368 | 20241204 | 122400 | 996637200 | 34700 | 34700 | 34700 | 34700 | 165 |
| 369 | 20241204 | 122300 | 990911700 | 34700 | 34700 | 34700 | 34700 | 6 |
| 370 | 20241204 | 122200 | 990703500 | 34650 | 34650 | 34700 | 34650 | 49 |
| 371 | 20241204 | 122100 | 989005300 | 34600 | 34650 | 34650 | 34600 | 2 |
| 372 | 20241204 | 122000 | 988936050 | 34600 | 34650 | 34650 | 34600 | 115 |
| 373 | 20241204 | 121900 | 984951900 | 34650 | 34600 | 34650 | 34600 | 8 |
| 374 | 20241204 | 121800 | 984674800 | 34600 | 34600 | 34600 | 34600 | 11 |
| 375 | 20241204 | 121700 | 984294200 | 34650 | 34600 | 34650 | 34600 | 109 |
| 376 | 20241204 | 121600 | 980522100 | 34550 | 34550 | 34550 | 34550 | 16 |
| 377 | 20241204 | 121500 | 979969300 | 34550 | 34600 | 34600 | 34550 | 54 |
| 378 | 20241204 | 121400 | 978103200 | 34600 | 34600 | 34600 | 34600 | 7 |
| 379 | 20241204 | 121300 | 977861000 | 34600 | 34600 | 34600 | 34550 | 114 |
| 380 | 20241204 | 121200 | 973917250 | 34550 | 34600 | 34600 | 34550 | 69 |
| 381 | 20241204 | 121100 | 971532350 | 34600 | 34550 | 34600 | 34550 | 5 |
| 382 | 20241204 | 121000 | 971359450 | 34600 | 34550 | 34600 | 34550 | 20 |
| 383 | 20241204 | 120900 | 970668150 | 34550 | 34550 | 34550 | 34550 | 73 |
| 384 | 20241204 | 120800 | 968146000 | 34550 | 34550 | 34550 | 34550 | 10 |
| 385 | 20241204 | 120700 | 967800500 | 34550 | 34550 | 34550 | 34500 | 28 |
| 386 | 20241204 | 120600 | 966833150 | 34550 | 34500 | 34550 | 34500 | 42 |
| 387 | 20241204 | 120500 | 965384100 | 34500 | 34500 | 34500 | 34450 | 12 |
| 388 | 20241204 | 120400 | 964970200 | 34500 | 34500 | 34500 | 34500 | 8 |
| 389 | 20241204 | 120300 | 964694200 | 34500 | 34500 | 34500 | 34500 | 6 |
| 390 | 20241204 | 120200 | 964487200 | 34500 | 34450 | 34500 | 34450 | 121 |
| 391 | 20241204 | 120100 | 960313450 | 34450 | 34500 | 34500 | 34450 | 7 |
| 392 | 20241204 | 120000 | 960072000 | 34500 | 34450 | 34500 | 34450 | 29 |
| 393 | 20241204 | 115900 | 959072550 | 34450 | 34400 | 34500 | 34350 | 112 |
| 394 | 20241204 | 115800 | 955215600 | 34450 | 34400 | 34450 | 34400 | 24 |
| 395 | 20241204 | 115700 | 954389750 | 34450 | 34400 | 34450 | 34350 | 27 |
| 396 | 20241204 | 115600 | 953461050 | 34350 | 34350 | 34350 | 34350 | 21 |
| 397 | 20241204 | 115500 | 952739700 | 34400 | 34350 | 34400 | 34300 | 142 |
| 398 | 20241204 | 115400 | 947858050 | 34300 | 34350 | 34400 | 34300 | 198 |
| 399 | 20241204 | 115300 | 941060100 | 34400 | 34400 | 34450 | 34400 | 135 |
| 400 | 20241204 | 115200 | 936416050 | 34450 | 34400 | 34450 | 34400 | 124 |
| 401 | 20241204 | 115100 | 932145250 | 34450 | 34400 | 34450 | 34400 | 198 |
| 402 | 20241204 | 115000 | 925333700 | 34450 | 34350 | 34450 | 34300 | 812 |
| 403 | 20241204 | 114900 | 897464950 | 34450 | 34400 | 34450 | 34400 | 82 |
| 404 | 20241204 | 114800 | 894641650 | 34400 | 34450 | 34500 | 34350 | 1016 |
| 405 | 20241204 | 114700 | 859672100 | 34500 | 34450 | 34500 | 34450 | 35 |
| 406 | 20241204 | 114600 | 858465550 | 34500 | 34450 | 34500 | 34450 | 21 |
| 407 | 20241204 | 114500 | 857742050 | 34450 | 34450 | 34450 | 34450 | 29 |
| 408 | 20241204 | 114400 | 856743000 | 34450 | 34400 | 34450 | 34400 | 28 |
| 409 | 20241204 | 114300 | 855779400 | 34400 | 34400 | 34450 | 34400 | 17 |
| 410 | 20241204 | 114200 | 855194500 | 34450 | 34450 | 34450 | 34450 | 20 |
| 411 | 20241204 | 114100 | 854505500 | 34500 | 34500 | 34500 | 34450 | 139 |
| 412 | 20241204 | 114000 | 849710950 | 34500 | 34400 | 34500 | 34400 | 85 |
| 413 | 20241204 | 113900 | 846782650 | 34450 | 34450 | 34450 | 34400 | 21 |
| 414 | 20241204 | 113800 | 846060150 | 34400 | 34450 | 34450 | 34400 | 120 |
| 415 | 20241204 | 113700 | 841927150 | 34450 | 34400 | 34450 | 34400 | 27 |
| 416 | 20241204 | 113600 | 840998000 | 34400 | 34400 | 34400 | 34400 | 20 |
| 417 | 20241204 | 113500 | 840310000 | 34450 | 34400 | 34450 | 34400 | 26 |
| 418 | 20241204 | 113400 | 839415300 | 34450 | 34450 | 34450 | 34400 | 147 |
| 419 | 20241204 | 113300 | 834352100 | 34450 | 34450 | 34450 | 34400 | 13 |
| 420 | 20241204 | 113200 | 833904300 | 34450 | 34450 | 34450 | 34400 | 103 |
| 421 | 20241204 | 113100 | 830356900 | 34450 | 34500 | 34500 | 34450 | 52 |
| 422 | 20241204 | 113000 | 828565250 | 34450 | 34400 | 34450 | 34400 | 128 |
| 423 | 20241204 | 112900 | 824157450 | 34400 | 34400 | 34400 | 34400 | 20 |
| 424 | 20241204 | 112800 | 823469450 | 34450 | 34450 | 34450 | 34450 | 113 |
| 425 | 20241204 | 112700 | 819576600 | 34450 | 34550 | 34550 | 34450 | 148 |
| 426 | 20241204 | 112600 | 814466000 | 34550 | 34550 | 34550 | 34500 | 41 |
| 427 | 20241204 | 112500 | 813050450 | 34500 | 34450 | 34500 | 34450 | 362 |
| 428 | 20241204 | 112400 | 800571200 | 34450 | 34500 | 34500 | 34450 | 26 |
| 429 | 20241204 | 112300 | 799675150 | 34450 | 34450 | 34500 | 34450 | 36 |
| 430 | 20241204 | 112200 | 798434900 | 34450 | 34400 | 34450 | 34400 | 56 |
| 431 | 20241204 | 112100 | 796507650 | 34400 | 34400 | 34400 | 34400 | 20 |
| 432 | 20241204 | 112000 | 795819650 | 34350 | 34450 | 34450 | 34350 | 229 |
| 433 | 20241204 | 111900 | 787936250 | 34450 | 34400 | 34450 | 34400 | 68 |
| 434 | 20241204 | 111800 | 785596450 | 34350 | 34400 | 34400 | 34350 | 20 |
| 435 | 20241204 | 111700 | 784909400 | 34400 | 34400 | 34400 | 34400 | 21 |
| 436 | 20241204 | 111600 | 784187000 | 34450 | 34400 | 34450 | 34350 | 131 |
| 437 | 20241204 | 111500 | 779681500 | 34450 | 34450 | 34450 | 34400 | 116 |
| 438 | 20241204 | 111400 | 775690350 | 34450 | 34400 | 34450 | 34400 | 66 |
| 439 | 20241204 | 111300 | 773419500 | 34400 | 34400 | 34450 | 34400 | 59 |
| 440 | 20241204 | 111200 | 771389850 | 34400 | 34400 | 34400 | 34350 | 31 |
| 441 | 20241204 | 111100 | 770324400 | 34400 | 34350 | 34400 | 34350 | 21 |
| 442 | 20241204 | 111000 | 769603000 | 34400 | 34400 | 34400 | 34350 | 33 |
| 443 | 20241204 | 110900 | 768468750 | 34350 | 34350 | 34400 | 34350 | 141 |
| 444 | 20241204 | 110800 | 763620350 | 34350 | 34350 | 34350 | 34350 | 20 |
| 445 | 20241204 | 110700 | 762933350 | 34400 | 34350 | 34400 | 34350 | 428 |
| 446 | 20241204 | 110600 | 748231100 | 34350 | 34350 | 34350 | 34350 | 50 |
| 447 | 20241204 | 110500 | 746513600 | 34300 | 34450 | 34450 | 34300 | 1229 |
| 448 | 20241204 | 110400 | 704260500 | 34400 | 34450 | 34450 | 34400 | 20 |
| 449 | 20241204 | 110300 | 703572450 | 34450 | 34500 | 34500 | 34400 | 208 |
| 450 | 20241204 | 110200 | 696407800 | 34500 | 34500 | 34500 | 34500 | 112 |
| 451 | 20241204 | 110100 | 692543800 | 34450 | 34500 | 34500 | 34450 | 21 |
| 452 | 20241204 | 110000 | 691820250 | 34500 | 34500 | 34500 | 34500 | 10 |
| 453 | 20241204 | 105900 | 691475250 | 34450 | 34500 | 34500 | 34450 | 126 |
| 454 | 20241204 | 105800 | 687129250 | 34500 | 34500 | 34500 | 34500 | 27 |
| 455 | 20241204 | 105700 | 686197750 | 34450 | 34500 | 34500 | 34450 | 28 |
| 456 | 20241204 | 105600 | 685232750 | 34450 | 34500 | 34500 | 34450 | 24 |
| 457 | 20241204 | 105500 | 684405700 | 34450 | 34450 | 34450 | 34450 | 122 |
| 458 | 20241204 | 105400 | 680202800 | 34400 | 34450 | 34450 | 34400 | 32 |
| 459 | 20241204 | 105300 | 679101900 | 34400 | 34450 | 34450 | 34400 | 130 |
| 460 | 20241204 | 105200 | 674624350 | 34500 | 34500 | 34500 | 34500 | 18 |
| 461 | 20241204 | 105100 | 674003350 | 34450 | 34450 | 34450 | 34400 | 159 |
| 462 | 20241204 | 105000 | 668532300 | 34400 | 34450 | 34450 | 34400 | 25 |
| 463 | 20241204 | 104900 | 667672000 | 34400 | 34450 | 34450 | 34400 | 170 |
| 464 | 20241204 | 104800 | 661816450 | 34500 | 34500 | 34500 | 34500 | 122 |
| 465 | 20241204 | 104700 | 657607450 | 34450 | 34450 | 34500 | 34450 | 71 |
| 466 | 20241204 | 104600 | 655161400 | 34500 | 34550 | 34550 | 34500 | 174 |
| 467 | 20241204 | 104500 | 649155600 | 34550 | 34550 | 34550 | 34550 | 19 |
| 468 | 20241204 | 104400 | 648499150 | 34550 | 34500 | 34550 | 34500 | 81 |
| 469 | 20241204 | 104300 | 645701600 | 34500 | 34500 | 34500 | 34500 | 24 |
| 470 | 20241204 | 104200 | 644873600 | 34550 | 34500 | 34550 | 34500 | 20 |
| 471 | 20241204 | 104100 | 644183550 | 34500 | 34450 | 34500 | 34450 | 35 |
| 472 | 20241204 | 104000 | 642977050 | 34500 | 34500 | 34500 | 34500 | 33 |
| 473 | 20241204 | 103900 | 641838550 | 34550 | 34500 | 34550 | 34500 | 80 |
| 474 | 20241204 | 103800 | 639078050 | 34550 | 34550 | 34550 | 34550 | 69 |
| 475 | 20241204 | 103700 | 636694100 | 34550 | 34500 | 34550 | 34500 | 70 |
| 476 | 20241204 | 103600 | 634276550 | 34550 | 34600 | 34600 | 34550 | 121 |
| 477 | 20241204 | 103500 | 630091100 | 34600 | 34600 | 34600 | 34600 | 20 |
| 478 | 20241204 | 103400 | 629399100 | 34650 | 34550 | 34650 | 34550 | 122 |
| 479 | 20241204 | 103300 | 625178700 | 34600 | 34550 | 34600 | 34550 | 46 |
| 480 | 20241204 | 103200 | 623589350 | 34550 | 34550 | 34550 | 34550 | 7 |
| 481 | 20241204 | 103100 | 623347500 | 34600 | 34500 | 34600 | 34500 | 35 |
| 482 | 20241204 | 103000 | 622138400 | 34500 | 34500 | 34500 | 34450 | 209 |
| 483 | 20241204 | 102900 | 614929900 | 34550 | 34550 | 34550 | 34550 | 41 |
| 484 | 20241204 | 102800 | 613513350 | 34550 | 34550 | 34550 | 34550 | 19 |
| 485 | 20241204 | 102700 | 612856900 | 34600 | 34650 | 34650 | 34600 | 101 |
| 486 | 20241204 | 102600 | 609357300 | 34600 | 34650 | 34650 | 34600 | 95 |
| 487 | 20241204 | 102500 | 606070100 | 34650 | 34650 | 34650 | 34650 | 110 |
| 488 | 20241204 | 102400 | 602258600 | 34600 | 34600 | 34600 | 34600 | 20 |
| 489 | 20241204 | 102300 | 601566600 | 34600 | 34550 | 34600 | 34550 | 119 |
| 490 | 20241204 | 102200 | 597454200 | 34500 | 34500 | 34500 | 34500 | 19 |
| 491 | 20241204 | 102100 | 596798700 | 34550 | 34500 | 34550 | 34500 | 21 |
| 492 | 20241204 | 102000 | 596074150 | 34600 | 34600 | 34600 | 34600 | 100 |
| 493 | 20241204 | 101900 | 592614150 | 34450 | 34450 | 34450 | 34400 | 92 |
| 494 | 20241204 | 101800 | 589445700 | 34450 | 34450 | 34450 | 34450 | 0 |
| 495 | 20241204 | 101700 | 589445700 | 34450 | 34450 | 34450 | 34450 | 14 |
| 496 | 20241204 | 101600 | 588963400 | 34450 | 34400 | 34500 | 34400 | 155 |
| 497 | 20241204 | 101500 | 583623850 | 34450 | 34550 | 34550 | 34450 | 286 |
| 498 | 20241204 | 101400 | 573767550 | 34550 | 34500 | 34550 | 34500 | 21 |
| 499 | 20241204 | 101300 | 573042950 | 34500 | 34500 | 34500 | 34500 | 0 |
| 500 | 20241204 | 101200 | 573042950 | 34500 | 34450 | 34500 | 34450 | 66 |
| 501 | 20241204 | 101100 | 570766950 | 34500 | 34500 | 34500 | 34500 | 47 |
| 502 | 20241204 | 101000 | 569145450 | 34500 | 34500 | 34600 | 34500 | 57 |
| 503 | 20241204 | 100900 | 567178850 | 34500 | 34500 | 34600 | 34500 | 250 |
| 504 | 20241204 | 100800 | 558552850 | 34450 | 34500 | 34500 | 34450 | 22 |
| 505 | 20241204 | 100700 | 557794800 | 34500 | 34550 | 34550 | 34500 | 110 |
| 506 | 20241204 | 100600 | 553996050 | 34600 | 34550 | 34600 | 34550 | 21 |
| 507 | 20241204 | 100500 | 553270400 | 34550 | 34500 | 34550 | 34500 | 50 |
| 508 | 20241204 | 100400 | 551543850 | 34500 | 34500 | 34500 | 34500 | 20 |
| 509 | 20241204 | 100300 | 550853850 | 34500 | 34550 | 34550 | 34500 | 21 |
| 510 | 20241204 | 100200 | 550129250 | 34500 | 34550 | 34550 | 34500 | 119 |
| 511 | 20241204 | 100100 | 546018750 | 34500 | 34500 | 34550 | 34500 | 52 |
| 512 | 20241204 | 100000 | 544224700 | 34450 | 34450 | 34450 | 34450 | 58 |
| 513 | 20241204 | 095900 | 542226600 | 34450 | 34450 | 34450 | 34450 | 19 |
| 514 | 20241204 | 095800 | 541572050 | 34450 | 34450 | 34450 | 34450 | 73 |
| 515 | 20241204 | 095700 | 539057200 | 34450 | 34600 | 34600 | 34400 | 926 |
| 516 | 20241204 | 095600 | 507171350 | 34600 | 34550 | 34600 | 34550 | 57 |
| 517 | 20241204 | 095500 | 505201400 | 34550 | 34550 | 34550 | 34550 | 82 |
| 518 | 20241204 | 095400 | 502368300 | 34550 | 34500 | 34550 | 34500 | 312 |
| 519 | 20241204 | 095300 | 491604250 | 34550 | 34550 | 34550 | 34500 | 73 |
| 520 | 20241204 | 095200 | 489082300 | 34550 | 34650 | 34650 | 34450 | 471 |
| 521 | 20241204 | 095100 | 472843900 | 34650 | 34600 | 34750 | 34600 | 224 |
| 522 | 20241204 | 095000 | 465081050 | 34600 | 34450 | 34600 | 34450 | 167 |
| 523 | 20241204 | 094900 | 459312550 | 34450 | 34450 | 34450 | 34450 | 100 |
| 524 | 20241204 | 094800 | 455867550 | 34500 | 34500 | 34550 | 34500 | 120 |
| 525 | 20241204 | 094700 | 451727500 | 34450 | 34500 | 34500 | 34450 | 46 |
| 526 | 20241204 | 094600 | 450141500 | 34450 | 34400 | 34450 | 34400 | 138 |
| 527 | 20241204 | 094500 | 445389200 | 34400 | 34300 | 34400 | 34300 | 777 |
| 528 | 20241204 | 094400 | 418729650 | 34300 | 34400 | 34500 | 34250 | 1524 |
| 529 | 20241204 | 094300 | 366420800 | 34400 | 34450 | 34450 | 34400 | 284 |
| 530 | 20241204 | 094200 | 356639150 | 34450 | 34450 | 34450 | 34450 | 25 |
| 531 | 20241204 | 094100 | 355777900 | 34450 | 34500 | 34500 | 34400 | 708 |
| 532 | 20241204 | 094000 | 331382900 | 34450 | 34500 | 34500 | 34450 | 238 |
| 533 | 20241204 | 093900 | 323172850 | 34500 | 34550 | 34550 | 34500 | 170 |
| 534 | 20241204 | 093800 | 317303350 | 34500 | 34550 | 34550 | 34500 | 541 |
| 535 | 20241204 | 093700 | 298638200 | 34550 | 34550 | 34750 | 34550 | 656 |
| 536 | 20241204 | 093600 | 275966550 | 34550 | 34600 | 34600 | 34550 | 313 |
| 537 | 20241204 | 093500 | 265142850 | 34600 | 34650 | 34650 | 34600 | 32 |
| 538 | 20241204 | 093400 | 264035050 | 34600 | 34650 | 34650 | 34600 | 116 |
| 539 | 20241204 | 093300 | 260016600 | 34650 | 34600 | 34650 | 34600 | 79 |
| 540 | 20241204 | 093200 | 257281200 | 34600 | 34600 | 34600 | 34600 | 30 |
| 541 | 20241204 | 093100 | 256243200 | 34600 | 34650 | 34650 | 34600 | 176 |
| 542 | 20241204 | 093000 | 250151800 | 34650 | 34600 | 34650 | 34600 | 106 |
| 543 | 20241204 | 092900 | 246479850 | 34650 | 34750 | 34750 | 34650 | 158 |
| 544 | 20241204 | 092800 | 241002900 | 34700 | 34750 | 34850 | 34700 | 106 |
| 545 | 20241204 | 092700 | 237319750 | 34750 | 34750 | 34750 | 34750 | 1 |
| 546 | 20241204 | 092600 | 237285000 | 34800 | 34800 | 34800 | 34800 | 100 |
| 547 | 20241204 | 092500 | 233805000 | 34700 | 34700 | 34700 | 34700 | 0 |
| 548 | 20241204 | 092400 | 233805000 | 34700 | 34750 | 34750 | 34700 | 98 |
| 549 | 20241204 | 092300 | 230399600 | 34800 | 34800 | 34800 | 34800 | 108 |
| 550 | 20241204 | 092200 | 226641200 | 34750 | 34800 | 34800 | 34750 | 101 |
| 551 | 20241204 | 092100 | 223131400 | 34850 | 34750 | 34850 | 34750 | 13 |
| 552 | 20241204 | 092000 | 222679550 | 34750 | 34700 | 34750 | 34700 | 82 |
| 553 | 20241204 | 091900 | 219832050 | 34750 | 34700 | 34750 | 34700 | 119 |
| 554 | 20241204 | 091800 | 215697750 | 34700 | 34700 | 34700 | 34600 | 644 |
| 555 | 20241204 | 091700 | 193379950 | 34850 | 34850 | 34850 | 34850 | 5 |
| 556 | 20241204 | 091600 | 193205700 | 34850 | 34850 | 34850 | 34750 | 114 |
| 557 | 20241204 | 091500 | 189234100 | 34850 | 34800 | 34850 | 34800 | 6 |
| 558 | 20241204 | 091400 | 189025250 | 34850 | 34900 | 34900 | 34850 | 305 |
| 559 | 20241204 | 091300 | 178392800 | 34950 | 34950 | 34950 | 34950 | 2 |
| 560 | 20241204 | 091200 | 178322900 | 34900 | 34900 | 34900 | 34900 | 171 |
| 561 | 20241204 | 091100 | 172355000 | 34900 | 34900 | 34900 | 34800 | 42 |
| 562 | 20241204 | 091000 | 170890800 | 34850 | 34850 | 34850 | 34850 | 21 |
| 563 | 20241204 | 090900 | 170158950 | 34850 | 34850 | 34900 | 34850 | 127 |
| 564 | 20241204 | 090800 | 165732500 | 34900 | 34900 | 34900 | 34900 | 147 |
| 565 | 20241204 | 090700 | 160602200 | 34850 | 34650 | 34850 | 34650 | 350 |
| 566 | 20241204 | 090600 | 148411700 | 34600 | 34600 | 34600 | 34600 | 0 |
| 567 | 20241204 | 090500 | 148411700 | 34600 | 34700 | 34700 | 34600 | 460 |
| 568 | 20241204 | 090400 | 132475200 | 34850 | 34650 | 34850 | 34600 | 126 |
| 569 | 20241204 | 090300 | 128098850 | 34650 | 34450 | 34650 | 34450 | 155 |
| 570 | 20241204 | 090200 | 122748100 | 34500 | 34300 | 34500 | 34300 | 248 |
| 571 | 20241204 | 090100 | 114216500 | 34300 | 34500 | 34550 | 34250 | 1793 |
| 572 | 20241204 | 090000 | 52592500 | 34500 | 34800 | 34800 | 34350 | 1512 |