30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 3 | 20241205 | 184500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20241205 | 184400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20241205 | 184300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20241205 | 184200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20241205 | 184100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20241205 | 184000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20241205 | 183900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20241205 | 183800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20241205 | 183700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20241205 | 183600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20241205 | 183500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20241205 | 183400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20241205 | 183300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20241205 | 183200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20241205 | 183100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20241205 | 183000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20241205 | 182900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20241205 | 182800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20241205 | 182700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20241205 | 182600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20241205 | 182500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20241205 | 182400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20241205 | 182300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20241205 | 182200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20241205 | 182100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20241205 | 182000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20241205 | 181900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20241205 | 181800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20241205 | 181700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20241205 | 181600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 33 | 20241205 | 181500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20241205 | 181400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20241205 | 181300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20241205 | 181200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20241205 | 181100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20241205 | 181000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20241205 | 180900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20241205 | 180800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20241205 | 180700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20241205 | 180600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20241205 | 180500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20241205 | 180400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20241205 | 180300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20241205 | 180200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20241205 | 180100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20241205 | 180000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20241205 | 175900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20241205 | 175800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20241205 | 175700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20241205 | 175600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20241205 | 175500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20241205 | 175400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20241205 | 175300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20241205 | 175200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20241205 | 175100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20241205 | 175000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20241205 | 174900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20241205 | 174800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20241205 | 174700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20241205 | 174600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 63 | 20241205 | 174500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20241205 | 174400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20241205 | 174300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20241205 | 174200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20241205 | 174100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20241205 | 174000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20241205 | 173900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20241205 | 173800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20241205 | 173700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20241205 | 173600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20241205 | 173500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20241205 | 173400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20241205 | 173300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20241205 | 173200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20241205 | 173100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20241205 | 173000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20241205 | 172900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20241205 | 172800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20241205 | 172700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20241205 | 172600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20241205 | 172500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20241205 | 172400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20241205 | 172300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20241205 | 172200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20241205 | 172100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20241205 | 172000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20241205 | 171900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20241205 | 171800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20241205 | 171700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20241205 | 171600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 93 | 20241205 | 171500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20241205 | 171400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20241205 | 171300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20241205 | 171200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20241205 | 171100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20241205 | 171000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20241205 | 170900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20241205 | 170800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20241205 | 170700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20241205 | 170600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20241205 | 170500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20241205 | 170400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20241205 | 170300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20241205 | 170200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20241205 | 170100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20241205 | 170000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20241205 | 165900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20241205 | 165800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20241205 | 165700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20241205 | 165600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20241205 | 165500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20241205 | 165400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20241205 | 165300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20241205 | 165200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20241205 | 165100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20241205 | 165000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20241205 | 164900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20241205 | 164800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20241205 | 164700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20241205 | 164600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 123 | 20241205 | 164500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20241205 | 164400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20241205 | 164300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20241205 | 164200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20241205 | 164100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20241205 | 164000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20241205 | 163900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20241205 | 163800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20241205 | 163700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20241205 | 163600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20241205 | 163500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20241205 | 163400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20241205 | 163300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20241205 | 163200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20241205 | 163100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20241205 | 163000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20241205 | 162900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20241205 | 162800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20241205 | 162700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20241205 | 162600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20241205 | 162500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20241205 | 162400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20241205 | 162300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20241205 | 162200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20241205 | 162100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20241205 | 162000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20241205 | 161900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20241205 | 161800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20241205 | 161700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20241205 | 161600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 153 | 20241205 | 161500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20241205 | 161400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20241205 | 161300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20241205 | 161200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20241205 | 161100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20241205 | 161000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20241205 | 160900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20241205 | 160800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20241205 | 160700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20241205 | 160600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20241205 | 160500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20241205 | 160400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20241205 | 160300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20241205 | 160200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20241205 | 160100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20241205 | 160000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20241205 | 155900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20241205 | 155800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20241205 | 155700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20241205 | 155600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20241205 | 155500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20241205 | 155400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20241205 | 155300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20241205 | 155200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20241205 | 155100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20241205 | 155000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20241205 | 154900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20241205 | 154800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20241205 | 154700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20241205 | 154600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 183 | 20241205 | 154500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20241205 | 154400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20241205 | 154300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20241205 | 154200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20241205 | 154100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20241205 | 154000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20241205 | 153900 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20241205 | 153800 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20241205 | 153700 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20241205 | 153600 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20241205 | 153500 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20241205 | 153400 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20241205 | 153300 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20241205 | 153200 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20241205 | 153100 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20241205 | 153000 | 1457533150 | 29850 | 29850 | 29850 | 29850 | 1502 |
| 199 | 20241205 | 152900 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20241205 | 152800 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20241205 | 152700 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20241205 | 152600 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20241205 | 152500 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20241205 | 152400 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20241205 | 152300 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20241205 | 152200 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20241205 | 152100 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20241205 | 152000 | 1412698450 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20241205 | 151900 | 1412698450 | 29850 | 29950 | 29950 | 29850 | 159 |
| 210 | 20241205 | 151800 | 1407945350 | 29850 | 29950 | 29950 | 29850 | 18 |
| 211 | 20241205 | 151700 | 1407407850 | 29850 | 29950 | 29950 | 29850 | 215 |
| 212 | 20241205 | 151600 | 1400976500 | 29950 | 29950 | 29950 | 29900 | 230 |
| 213 | 20241205 | 151500 | 1394091250 | 29900 | 30050 | 30050 | 29900 | 209 |
| 214 | 20241205 | 151400 | 1387828150 | 30050 | 30050 | 30100 | 30000 | 203 |
| 215 | 20241205 | 151300 | 1381720000 | 30050 | 30000 | 30050 | 30000 | 217 |
| 216 | 20241205 | 151200 | 1375209650 | 29950 | 30050 | 30050 | 29950 | 231 |
| 217 | 20241205 | 151100 | 1368277150 | 30050 | 30100 | 30100 | 29900 | 378 |
| 218 | 20241205 | 151000 | 1356923650 | 30100 | 29950 | 30100 | 29950 | 222 |
| 219 | 20241205 | 150900 | 1350245050 | 30050 | 30050 | 30050 | 30000 | 217 |
| 220 | 20241205 | 150800 | 1343724250 | 30050 | 30050 | 30050 | 30000 | 157 |
| 221 | 20241205 | 150700 | 1339010700 | 30050 | 30050 | 30050 | 30000 | 233 |
| 222 | 20241205 | 150600 | 1332009650 | 30050 | 30000 | 30050 | 30000 | 219 |
| 223 | 20241205 | 150500 | 1325432500 | 30000 | 30000 | 30000 | 29950 | 332 |
| 224 | 20241205 | 150400 | 1315478950 | 30000 | 29950 | 30000 | 29950 | 129 |
| 225 | 20241205 | 150300 | 1311615050 | 30000 | 30000 | 30000 | 29950 | 281 |
| 226 | 20241205 | 150200 | 1303186650 | 30000 | 30000 | 30000 | 29950 | 218 |
| 227 | 20241205 | 150100 | 1296649350 | 30000 | 30000 | 30000 | 29950 | 301 |
| 228 | 20241205 | 150000 | 1287619800 | 30000 | 30000 | 30000 | 29950 | 90 |
| 229 | 20241205 | 145900 | 1284920600 | 30000 | 30000 | 30000 | 29900 | 167 |
| 230 | 20241205 | 145800 | 1279911100 | 29950 | 29950 | 30000 | 29900 | 350 |
| 231 | 20241205 | 145700 | 1269421250 | 29950 | 29950 | 29950 | 29900 | 244 |
| 232 | 20241205 | 145600 | 1262114200 | 29900 | 29950 | 29950 | 29900 | 205 |
| 233 | 20241205 | 145500 | 1255976650 | 30000 | 30000 | 30000 | 29950 | 214 |
| 234 | 20241205 | 145400 | 1249559100 | 29950 | 30000 | 30000 | 29950 | 230 |
| 235 | 20241205 | 145300 | 1242663500 | 29950 | 29950 | 30000 | 29950 | 142 |
| 236 | 20241205 | 145200 | 1238405100 | 29900 | 30000 | 30000 | 29900 | 179 |
| 237 | 20241205 | 145100 | 1233043400 | 29950 | 29950 | 29950 | 29950 | 220 |
| 238 | 20241205 | 145000 | 1226454400 | 29900 | 29950 | 29950 | 29900 | 117 |
| 239 | 20241205 | 144900 | 1222952800 | 29950 | 29900 | 29950 | 29850 | 83 |
| 240 | 20241205 | 144800 | 1220469800 | 29900 | 29900 | 29950 | 29900 | 117 |
| 241 | 20241205 | 144700 | 1216968850 | 29900 | 29900 | 29950 | 29900 | 148 |
| 242 | 20241205 | 144600 | 1212541300 | 29900 | 30000 | 30000 | 29900 | 185 |
| 243 | 20241205 | 144500 | 1207003850 | 30000 | 29950 | 30000 | 29900 | 813 |
| 244 | 20241205 | 144400 | 1182651500 | 30000 | 30000 | 30050 | 30000 | 201 |
| 245 | 20241205 | 144300 | 1176620750 | 30000 | 30050 | 30050 | 30000 | 119 |
| 246 | 20241205 | 144200 | 1173045350 | 30050 | 30100 | 30100 | 30000 | 203 |
| 247 | 20241205 | 144100 | 1166953700 | 30050 | 30050 | 30100 | 30000 | 77 |
| 248 | 20241205 | 144000 | 1164639250 | 30050 | 30100 | 30100 | 30050 | 125 |
| 249 | 20241205 | 143900 | 1160879800 | 30000 | 30000 | 30100 | 30000 | 141 |
| 250 | 20241205 | 143800 | 1156642650 | 30050 | 30100 | 30100 | 30000 | 167 |
| 251 | 20241205 | 143700 | 1151625800 | 30050 | 30050 | 30150 | 30000 | 158 |
| 252 | 20241205 | 143600 | 1146875050 | 30050 | 30150 | 30150 | 30050 | 118 |
| 253 | 20241205 | 143500 | 1143320650 | 30100 | 30250 | 30250 | 30050 | 226 |
| 254 | 20241205 | 143400 | 1136515500 | 30250 | 30100 | 30250 | 30050 | 329 |
| 255 | 20241205 | 143300 | 1126599950 | 30100 | 30100 | 30100 | 30050 | 260 |
| 256 | 20241205 | 143200 | 1118778900 | 30100 | 30150 | 30150 | 30050 | 78 |
| 257 | 20241205 | 143100 | 1116430650 | 30100 | 29950 | 30150 | 29950 | 2877 |
| 258 | 20241205 | 143000 | 1030194700 | 29950 | 29900 | 29950 | 29850 | 291 |
| 259 | 20241205 | 142900 | 1021493300 | 29900 | 29900 | 29900 | 29850 | 75 |
| 260 | 20241205 | 142800 | 1019251000 | 29900 | 29850 | 29900 | 29850 | 3 |
| 261 | 20241205 | 142700 | 1019161350 | 29900 | 29900 | 29900 | 29900 | 6 |
| 262 | 20241205 | 142600 | 1018981950 | 29850 | 29850 | 29900 | 29850 | 105 |
| 263 | 20241205 | 142500 | 1015846600 | 29900 | 29900 | 29900 | 29900 | 202 |
| 264 | 20241205 | 142400 | 1009806800 | 29850 | 29850 | 29900 | 29850 | 14 |
| 265 | 20241205 | 142300 | 1009388800 | 29900 | 29850 | 29900 | 29850 | 302 |
| 266 | 20241205 | 142200 | 1000364000 | 29900 | 29850 | 29900 | 29850 | 15 |
| 267 | 20241205 | 142100 | 999916150 | 29900 | 29900 | 29900 | 29900 | 2 |
| 268 | 20241205 | 142000 | 999856350 | 29900 | 29850 | 29900 | 29850 | 128 |
| 269 | 20241205 | 141900 | 996035450 | 29900 | 29900 | 29900 | 29850 | 72 |
| 270 | 20241205 | 141800 | 993885900 | 29900 | 29900 | 29900 | 29850 | 15 |
| 271 | 20241205 | 141700 | 993437450 | 29850 | 29900 | 29900 | 29850 | 16 |
| 272 | 20241205 | 141600 | 992959700 | 29850 | 29900 | 29900 | 29850 | 346 |
| 273 | 20241205 | 141500 | 982631500 | 29900 | 29850 | 29900 | 29850 | 36 |
| 274 | 20241205 | 141400 | 981556250 | 29850 | 29900 | 29900 | 29850 | 4 |
| 275 | 20241205 | 141300 | 981436700 | 29900 | 29900 | 29900 | 29900 | 4 |
| 276 | 20241205 | 141200 | 981317100 | 29850 | 29850 | 29850 | 29850 | 31 |
| 277 | 20241205 | 141100 | 980391750 | 29850 | 29850 | 29850 | 29850 | 0 |
| 278 | 20241205 | 141000 | 980391750 | 29850 | 29850 | 29900 | 29850 | 313 |
| 279 | 20241205 | 140900 | 971033700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 280 | 20241205 | 140800 | 971033700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 281 | 20241205 | 140700 | 971033700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 282 | 20241205 | 140600 | 971033700 | 29900 | 29850 | 29900 | 29850 | 56 |
| 283 | 20241205 | 140500 | 969359350 | 29850 | 29850 | 29850 | 29850 | 401 |
| 284 | 20241205 | 140400 | 957389500 | 29900 | 29900 | 29900 | 29900 | 0 |
| 285 | 20241205 | 140300 | 957389500 | 29900 | 29900 | 29900 | 29900 | 4 |
| 286 | 20241205 | 140200 | 957269900 | 29900 | 29850 | 29900 | 29850 | 14 |
| 287 | 20241205 | 140100 | 956851900 | 29900 | 29900 | 29900 | 29900 | 2 |
| 288 | 20241205 | 140000 | 956792100 | 29850 | 29950 | 29950 | 29850 | 12 |
| 289 | 20241205 | 135900 | 956433800 | 29850 | 29850 | 29850 | 29850 | 9 |
| 290 | 20241205 | 135800 | 956165150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 291 | 20241205 | 135700 | 956165150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 292 | 20241205 | 135600 | 956165150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 293 | 20241205 | 135500 | 956165150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 294 | 20241205 | 135400 | 956165150 | 29850 | 29850 | 29850 | 29850 | 173 |
| 295 | 20241205 | 135300 | 951001100 | 29850 | 29850 | 29850 | 29850 | 7 |
| 296 | 20241205 | 135200 | 950792150 | 29850 | 29850 | 29850 | 29850 | 4019 |
| 297 | 20241205 | 135100 | 830825000 | 29850 | 29950 | 29950 | 29850 | 2807 |
| 298 | 20241205 | 135000 | 746900650 | 29950 | 29900 | 29950 | 29900 | 138 |
| 299 | 20241205 | 134900 | 742773850 | 29900 | 29950 | 29950 | 29900 | 23 |
| 300 | 20241205 | 134800 | 742085600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 301 | 20241205 | 134700 | 742085600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 302 | 20241205 | 134600 | 742085600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 303 | 20241205 | 134500 | 742085600 | 29900 | 29900 | 29950 | 29900 | 10 |
| 304 | 20241205 | 134400 | 741786300 | 29900 | 29950 | 29950 | 29900 | 53 |
| 305 | 20241205 | 134300 | 740199200 | 29900 | 29950 | 29950 | 29900 | 243 |
| 306 | 20241205 | 134200 | 732922850 | 29950 | 29900 | 29950 | 29900 | 22 |
| 307 | 20241205 | 134100 | 732264550 | 29900 | 29950 | 29950 | 29900 | 54 |
| 308 | 20241205 | 134000 | 730647450 | 29900 | 29950 | 29950 | 29900 | 146 |
| 309 | 20241205 | 133900 | 726276000 | 29950 | 29950 | 29950 | 29900 | 293 |
| 310 | 20241205 | 133800 | 717502950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 311 | 20241205 | 133700 | 717502950 | 30000 | 29950 | 30000 | 29950 | 13 |
| 312 | 20241205 | 133600 | 717113500 | 30000 | 30000 | 30000 | 30000 | 10 |
| 313 | 20241205 | 133500 | 716813500 | 29950 | 29950 | 29950 | 29950 | 151 |
| 314 | 20241205 | 133400 | 712291050 | 30000 | 29950 | 30000 | 29950 | 6 |
| 315 | 20241205 | 133300 | 712111300 | 29950 | 29950 | 29950 | 29950 | 71 |
| 316 | 20241205 | 133200 | 709984850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 317 | 20241205 | 133100 | 709984850 | 29950 | 29950 | 30000 | 29950 | 26 |
| 318 | 20241205 | 133000 | 709205900 | 29950 | 29950 | 29950 | 29950 | 1 |
| 319 | 20241205 | 132900 | 709175950 | 29950 | 30000 | 30000 | 29950 | 11 |
| 320 | 20241205 | 132800 | 708846450 | 29950 | 30000 | 30000 | 29950 | 79 |
| 321 | 20241205 | 132700 | 706480200 | 29950 | 30000 | 30000 | 29950 | 29 |
| 322 | 20241205 | 132600 | 705610850 | 29950 | 29950 | 29950 | 29950 | 11 |
| 323 | 20241205 | 132500 | 705281400 | 30000 | 30000 | 30000 | 29950 | 24 |
| 324 | 20241205 | 132400 | 704561850 | 30000 | 30000 | 30000 | 30000 | 0 |
| 325 | 20241205 | 132300 | 704561850 | 30000 | 30000 | 30000 | 30000 | 6 |
| 326 | 20241205 | 132200 | 704381850 | 30000 | 30000 | 30000 | 30000 | 52 |
| 327 | 20241205 | 132100 | 702821850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 328 | 20241205 | 132000 | 702821850 | 29950 | 29950 | 29950 | 29950 | 11 |
| 329 | 20241205 | 131900 | 702492400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 330 | 20241205 | 131800 | 702492400 | 29950 | 29900 | 29950 | 29900 | 237 |
| 331 | 20241205 | 131700 | 695394850 | 29900 | 29900 | 29900 | 29900 | 0 |
| 332 | 20241205 | 131600 | 695394850 | 29900 | 29900 | 29950 | 29900 | 46 |
| 333 | 20241205 | 131500 | 694018100 | 29900 | 29900 | 29900 | 29900 | 11 |
| 334 | 20241205 | 131400 | 693689200 | 29950 | 29900 | 29950 | 29900 | 22 |
| 335 | 20241205 | 131300 | 693031050 | 29900 | 29950 | 29950 | 29900 | 18 |
| 336 | 20241205 | 131200 | 692492300 | 29900 | 29900 | 29950 | 29900 | 16 |
| 337 | 20241205 | 131100 | 692013750 | 29900 | 29900 | 29900 | 29900 | 0 |
| 338 | 20241205 | 131000 | 692013750 | 29900 | 29950 | 29950 | 29900 | 17 |
| 339 | 20241205 | 130900 | 691505250 | 29950 | 29950 | 29950 | 29950 | 1 |
| 340 | 20241205 | 130800 | 691475300 | 29950 | 29950 | 29950 | 29900 | 73 |
| 341 | 20241205 | 130700 | 689289750 | 29950 | 29950 | 29950 | 29950 | 7 |
| 342 | 20241205 | 130600 | 689080100 | 29900 | 29900 | 29900 | 29900 | 28 |
| 343 | 20241205 | 130500 | 688242900 | 29900 | 29900 | 29900 | 29900 | 0 |
| 344 | 20241205 | 130400 | 688242900 | 29900 | 29950 | 29950 | 29900 | 71 |
| 345 | 20241205 | 130300 | 686117250 | 29900 | 29900 | 29900 | 29900 | 0 |
| 346 | 20241205 | 130200 | 686117250 | 29900 | 29950 | 29950 | 29900 | 12 |
| 347 | 20241205 | 130100 | 685758400 | 29950 | 29950 | 29950 | 29900 | 4 |
| 348 | 20241205 | 130000 | 685638650 | 29900 | 29950 | 29950 | 29900 | 31 |
| 349 | 20241205 | 125900 | 684710800 | 29900 | 29950 | 29950 | 29900 | 16 |
| 350 | 20241205 | 125800 | 684231750 | 29900 | 29950 | 29950 | 29900 | 46 |
| 351 | 20241205 | 125700 | 682855750 | 29950 | 29950 | 29950 | 29950 | 6 |
| 352 | 20241205 | 125600 | 682676050 | 29900 | 29900 | 29900 | 29900 | 1 |
| 353 | 20241205 | 125500 | 682646150 | 29900 | 29900 | 29900 | 29900 | 12 |
| 354 | 20241205 | 125400 | 682287350 | 29900 | 29900 | 29950 | 29900 | 9 |
| 355 | 20241205 | 125300 | 682018100 | 29950 | 29950 | 29950 | 29900 | 65 |
| 356 | 20241205 | 125200 | 680071950 | 29900 | 29900 | 29900 | 29900 | 11 |
| 357 | 20241205 | 125100 | 679743050 | 29900 | 29900 | 29900 | 29900 | 1 |
| 358 | 20241205 | 125000 | 679713150 | 29950 | 29900 | 29950 | 29900 | 18 |
| 359 | 20241205 | 124900 | 679174700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 360 | 20241205 | 124800 | 679174700 | 29900 | 29950 | 29950 | 29900 | 14 |
| 361 | 20241205 | 124700 | 678755950 | 29950 | 29900 | 29950 | 29900 | 3 |
| 362 | 20241205 | 124600 | 678666200 | 29900 | 29900 | 29900 | 29900 | 0 |
| 363 | 20241205 | 124500 | 678666200 | 29900 | 29900 | 29900 | 29900 | 1 |
| 364 | 20241205 | 124400 | 678636300 | 29900 | 29900 | 29900 | 29900 | 1094 |
| 365 | 20241205 | 124300 | 645925700 | 29950 | 29900 | 29950 | 29900 | 96 |
| 366 | 20241205 | 124200 | 643051100 | 29900 | 29900 | 29900 | 29900 | 12 |
| 367 | 20241205 | 124100 | 642692300 | 29950 | 29950 | 29950 | 29900 | 3 |
| 368 | 20241205 | 124000 | 642602500 | 29900 | 29900 | 29900 | 29900 | 16 |
| 369 | 20241205 | 123900 | 642124100 | 29950 | 29950 | 29950 | 29950 | 2 |
| 370 | 20241205 | 123800 | 642064200 | 29950 | 29900 | 29950 | 29900 | 5 |
| 371 | 20241205 | 123700 | 641914600 | 29950 | 29900 | 29950 | 29900 | 64 |
| 372 | 20241205 | 123600 | 639997950 | 29950 | 29950 | 29950 | 29900 | 15 |
| 373 | 20241205 | 123500 | 639549300 | 29950 | 29950 | 29950 | 29900 | 27 |
| 374 | 20241205 | 123400 | 638740750 | 29900 | 29900 | 29950 | 29900 | 20 |
| 375 | 20241205 | 123300 | 638142400 | 29900 | 29950 | 29950 | 29900 | 119 |
| 376 | 20241205 | 123200 | 634578850 | 29950 | 29900 | 29950 | 29900 | 115 |
| 377 | 20241205 | 123100 | 631140100 | 29900 | 29950 | 29950 | 29900 | 8 |
| 378 | 20241205 | 123000 | 630900550 | 29950 | 29950 | 29950 | 29950 | 4 |
| 379 | 20241205 | 122900 | 630780750 | 29900 | 29950 | 29950 | 29900 | 60 |
| 380 | 20241205 | 122800 | 628985950 | 29950 | 29900 | 29950 | 29900 | 4 |
| 381 | 20241205 | 122700 | 628866200 | 29900 | 29950 | 29950 | 29900 | 142 |
| 382 | 20241205 | 122600 | 624619550 | 29900 | 29950 | 29950 | 29900 | 25 |
| 383 | 20241205 | 122500 | 623870900 | 29950 | 29950 | 29950 | 29950 | 3 |
| 384 | 20241205 | 122400 | 623781050 | 29900 | 29950 | 29950 | 29900 | 50 |
| 385 | 20241205 | 122300 | 622284250 | 29950 | 29950 | 29950 | 29950 | 3 |
| 386 | 20241205 | 122200 | 622194400 | 29900 | 29900 | 29950 | 29900 | 23 |
| 387 | 20241205 | 122100 | 621506550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 388 | 20241205 | 122000 | 621506550 | 29900 | 29950 | 29950 | 29900 | 8 |
| 389 | 20241205 | 121900 | 621267000 | 29900 | 29950 | 29950 | 29900 | 18 |
| 390 | 20241205 | 121800 | 620728500 | 29950 | 29950 | 29950 | 29950 | 0 |
| 391 | 20241205 | 121700 | 620728500 | 29950 | 29950 | 29950 | 29950 | 4 |
| 392 | 20241205 | 121600 | 620608700 | 29900 | 29950 | 29950 | 29900 | 6 |
| 393 | 20241205 | 121500 | 620429050 | 29900 | 29950 | 29950 | 29900 | 6 |
| 394 | 20241205 | 121400 | 620249450 | 29900 | 29900 | 29950 | 29900 | 20 |
| 395 | 20241205 | 121300 | 619651300 | 29900 | 29900 | 29900 | 29900 | 34 |
| 396 | 20241205 | 121200 | 618634700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 397 | 20241205 | 121100 | 618634700 | 29900 | 29950 | 29950 | 29900 | 48 |
| 398 | 20241205 | 121000 | 617197750 | 29950 | 29950 | 29950 | 29950 | 2 |
| 399 | 20241205 | 120900 | 617137850 | 29900 | 29950 | 29950 | 29900 | 3 |
| 400 | 20241205 | 120800 | 617048050 | 29900 | 29900 | 29950 | 29900 | 72 |
| 401 | 20241205 | 120700 | 614894050 | 29950 | 29950 | 29950 | 29950 | 2 |
| 402 | 20241205 | 120600 | 614834150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 403 | 20241205 | 120500 | 614834150 | 29950 | 29950 | 29950 | 29950 | 3 |
| 404 | 20241205 | 120400 | 614744300 | 29950 | 29950 | 29950 | 29950 | 4 |
| 405 | 20241205 | 120300 | 614624500 | 29900 | 29900 | 29900 | 29900 | 122 |
| 406 | 20241205 | 120200 | 610976700 | 29900 | 29900 | 29900 | 29900 | 3 |
| 407 | 20241205 | 120100 | 610887000 | 29950 | 29950 | 29950 | 29950 | 2 |
| 408 | 20241205 | 120000 | 610827100 | 29950 | 29850 | 29950 | 29850 | 640 |
| 409 | 20241205 | 115900 | 591687350 | 29850 | 29900 | 29900 | 29850 | 11 |
| 410 | 20241205 | 115800 | 591358500 | 29850 | 29900 | 29950 | 29850 | 1764 |
| 411 | 20241205 | 115700 | 538622000 | 29900 | 29950 | 29950 | 29900 | 20 |
| 412 | 20241205 | 115600 | 538023700 | 29900 | 29900 | 29900 | 29900 | 5 |
| 413 | 20241205 | 115500 | 537874200 | 29900 | 29900 | 29950 | 29900 | 27 |
| 414 | 20241205 | 115400 | 537066200 | 29900 | 29950 | 29950 | 29900 | 122 |
| 415 | 20241205 | 115300 | 533418200 | 29900 | 29950 | 29950 | 29900 | 43 |
| 416 | 20241205 | 115200 | 532131450 | 29900 | 29950 | 29950 | 29900 | 24 |
| 417 | 20241205 | 115100 | 531413450 | 29900 | 29950 | 29950 | 29900 | 28 |
| 418 | 20241205 | 115000 | 530575450 | 29900 | 29950 | 29950 | 29900 | 13 |
| 419 | 20241205 | 114900 | 530186300 | 29900 | 29900 | 29900 | 29900 | 3 |
| 420 | 20241205 | 114800 | 530096600 | 29900 | 29950 | 29950 | 29900 | 68 |
| 421 | 20241205 | 114700 | 528062700 | 29900 | 29900 | 29900 | 29900 | 1435 |
| 422 | 20241205 | 114600 | 485156200 | 29900 | 29950 | 29950 | 29900 | 140 |
| 423 | 20241205 | 114500 | 480964700 | 29900 | 29900 | 30000 | 29900 | 18 |
| 424 | 20241205 | 114400 | 480426200 | 29900 | 29900 | 29900 | 29900 | 3 |
| 425 | 20241205 | 114300 | 480336500 | 29950 | 29950 | 29950 | 29900 | 46 |
| 426 | 20241205 | 114200 | 478958950 | 29950 | 29950 | 29950 | 29950 | 16 |
| 427 | 20241205 | 114100 | 478479750 | 29950 | 29950 | 29950 | 29900 | 1416 |
| 428 | 20241205 | 114000 | 436087300 | 29950 | 29950 | 30000 | 29950 | 267 |
| 429 | 20241205 | 113900 | 428089150 | 29950 | 29950 | 30000 | 29950 | 141 |
| 430 | 20241205 | 113800 | 423865950 | 30000 | 30000 | 30000 | 29950 | 828 |
| 431 | 20241205 | 113700 | 399029250 | 30000 | 30000 | 30050 | 30000 | 20 |
| 432 | 20241205 | 113600 | 398429200 | 30000 | 30000 | 30050 | 30000 | 72 |
| 433 | 20241205 | 113500 | 396269050 | 30000 | 30050 | 30050 | 30000 | 27 |
| 434 | 20241205 | 113400 | 395458650 | 30000 | 30000 | 30050 | 30000 | 7 |
| 435 | 20241205 | 113300 | 395248600 | 30000 | 30000 | 30050 | 30000 | 33 |
| 436 | 20241205 | 113200 | 394257850 | 30000 | 30000 | 30050 | 30000 | 27 |
| 437 | 20241205 | 113100 | 393447800 | 30000 | 30000 | 30000 | 30000 | 3 |
| 438 | 20241205 | 113000 | 393357800 | 30050 | 30000 | 30050 | 30000 | 34 |
| 439 | 20241205 | 112900 | 392337700 | 30000 | 30000 | 30050 | 30000 | 1852 |
| 440 | 20241205 | 112800 | 336777600 | 30050 | 30050 | 30050 | 30000 | 28 |
| 441 | 20241205 | 112700 | 335936300 | 30000 | 30100 | 30100 | 30000 | 2031 |
| 442 | 20241205 | 112600 | 274871750 | 30100 | 30150 | 30150 | 30100 | 41 |
| 443 | 20241205 | 112500 | 273637550 | 30150 | 30100 | 30150 | 30100 | 52 |
| 444 | 20241205 | 112400 | 272071850 | 30100 | 30200 | 30200 | 30100 | 81 |
| 445 | 20241205 | 112300 | 269631150 | 30100 | 30100 | 30100 | 30100 | 4 |
| 446 | 20241205 | 112200 | 269510750 | 30100 | 30150 | 30150 | 30100 | 12 |
| 447 | 20241205 | 112100 | 269149500 | 30100 | 30200 | 30200 | 30100 | 17 |
| 448 | 20241205 | 112000 | 268637600 | 30100 | 30150 | 30150 | 30100 | 562 |
| 449 | 20241205 | 111900 | 251695600 | 30150 | 30150 | 30150 | 30150 | 12 |
| 450 | 20241205 | 111800 | 251333800 | 30150 | 30150 | 30150 | 30150 | 64 |
| 451 | 20241205 | 111700 | 249404200 | 30150 | 30150 | 30150 | 30150 | 1 |
| 452 | 20241205 | 111600 | 249374050 | 30150 | 30250 | 30250 | 30150 | 12 |
| 453 | 20241205 | 111500 | 249012050 | 30150 | 30200 | 30200 | 30150 | 69 |
| 454 | 20241205 | 111400 | 246928500 | 30200 | 30200 | 30200 | 30200 | 106 |
| 455 | 20241205 | 111300 | 243727300 | 30250 | 30200 | 30250 | 30200 | 17 |
| 456 | 20241205 | 111200 | 243213700 | 30200 | 30250 | 30250 | 30200 | 11 |
| 457 | 20241205 | 111100 | 242881000 | 30250 | 30200 | 30250 | 30200 | 8 |
| 458 | 20241205 | 111000 | 242639100 | 30200 | 30200 | 30200 | 30200 | 11 |
| 459 | 20241205 | 110900 | 242306900 | 30200 | 30200 | 30200 | 30200 | 1 |
| 460 | 20241205 | 110800 | 242276700 | 30200 | 30200 | 30200 | 30200 | 12 |
| 461 | 20241205 | 110700 | 241914300 | 30250 | 30250 | 30250 | 30250 | 5 |
| 462 | 20241205 | 110600 | 241763050 | 30250 | 30200 | 30250 | 30200 | 4 |
| 463 | 20241205 | 110500 | 241642150 | 30200 | 30200 | 30250 | 30200 | 34 |
| 464 | 20241205 | 110400 | 240614800 | 30200 | 30200 | 30200 | 30200 | 138 |
| 465 | 20241205 | 110300 | 236447200 | 30200 | 30200 | 30200 | 30200 | 13 |
| 466 | 20241205 | 110200 | 236054600 | 30200 | 30200 | 30200 | 30200 | 26 |
| 467 | 20241205 | 110100 | 235269400 | 30250 | 30200 | 30250 | 30200 | 5 |
| 468 | 20241205 | 110000 | 235118250 | 30200 | 30200 | 30200 | 30200 | 13 |
| 469 | 20241205 | 105900 | 234725650 | 30200 | 30250 | 30250 | 30200 | 2 |
| 470 | 20241205 | 105800 | 234665200 | 30200 | 30200 | 30200 | 30200 | 2 |
| 471 | 20241205 | 105700 | 234604800 | 30250 | 30250 | 30250 | 30250 | 0 |
| 472 | 20241205 | 105600 | 234604800 | 30250 | 30200 | 30250 | 30200 | 5 |
| 473 | 20241205 | 105500 | 234453700 | 30200 | 30250 | 30250 | 30200 | 2 |
| 474 | 20241205 | 105400 | 234393250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 475 | 20241205 | 105300 | 234393250 | 30200 | 30200 | 30200 | 30200 | 1 |
| 476 | 20241205 | 105200 | 234363050 | 30200 | 30250 | 30250 | 30200 | 346 |
| 477 | 20241205 | 105100 | 223898750 | 30200 | 30200 | 30200 | 30200 | 10 |
| 478 | 20241205 | 105000 | 223596750 | 30200 | 30250 | 30250 | 30200 | 120 |
| 479 | 20241205 | 104900 | 219972350 | 30200 | 30200 | 30200 | 30200 | 2 |
| 480 | 20241205 | 104800 | 219911950 | 30200 | 30200 | 30200 | 30200 | 13 |
| 481 | 20241205 | 104700 | 219519350 | 30200 | 30250 | 30250 | 30200 | 9 |
| 482 | 20241205 | 104600 | 219247200 | 30200 | 30200 | 30200 | 30200 | 12 |
| 483 | 20241205 | 104500 | 218884800 | 30200 | 30200 | 30200 | 30200 | 6 |
| 484 | 20241205 | 104400 | 218703600 | 30250 | 30200 | 30250 | 30200 | 2 |
| 485 | 20241205 | 104300 | 218643150 | 30200 | 30250 | 30250 | 30200 | 13 |
| 486 | 20241205 | 104200 | 218250500 | 30200 | 30250 | 30250 | 30200 | 4 |
| 487 | 20241205 | 104100 | 218129600 | 30250 | 30250 | 30250 | 30200 | 55 |
| 488 | 20241205 | 104000 | 216467150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 489 | 20241205 | 103900 | 216467150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 490 | 20241205 | 103800 | 216467150 | 30200 | 30200 | 30200 | 30200 | 1 |
| 491 | 20241205 | 103700 | 216436950 | 30250 | 30250 | 30250 | 30250 | 2 |
| 492 | 20241205 | 103600 | 216376450 | 30200 | 30200 | 30200 | 30200 | 81 |
| 493 | 20241205 | 103500 | 213930250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 494 | 20241205 | 103400 | 213930250 | 30200 | 30200 | 30200 | 30200 | 1 |
| 495 | 20241205 | 103300 | 213900050 | 30200 | 30200 | 30200 | 30200 | 0 |
| 496 | 20241205 | 103200 | 213900050 | 30200 | 30100 | 30200 | 30100 | 1114 |
| 497 | 20241205 | 103100 | 180309300 | 30150 | 30100 | 30150 | 30100 | 50 |
| 498 | 20241205 | 103000 | 178802400 | 30100 | 30100 | 30100 | 30100 | 12 |
| 499 | 20241205 | 102900 | 178441200 | 30100 | 30150 | 30150 | 30100 | 572 |
| 500 | 20241205 | 102800 | 161223600 | 30150 | 30100 | 30150 | 30100 | 11 |
| 501 | 20241205 | 102700 | 160892000 | 30150 | 30100 | 30150 | 30100 | 43 |
| 502 | 20241205 | 102600 | 159597550 | 30150 | 30150 | 30150 | 30100 | 64 |
| 503 | 20241205 | 102500 | 157668800 | 30150 | 30150 | 30150 | 30150 | 11 |
| 504 | 20241205 | 102400 | 157337150 | 30100 | 30100 | 30100 | 30100 | 11 |
| 505 | 20241205 | 102300 | 157006050 | 30100 | 30100 | 30100 | 30100 | 12 |
| 506 | 20241205 | 102200 | 156644850 | 30150 | 30100 | 30150 | 30100 | 32 |
| 507 | 20241205 | 102100 | 155681050 | 30100 | 30100 | 30100 | 30100 | 20 |
| 508 | 20241205 | 102000 | 155079050 | 30150 | 30100 | 30150 | 30100 | 15 |
| 509 | 20241205 | 101900 | 154627300 | 30100 | 30100 | 30100 | 30100 | 24 |
| 510 | 20241205 | 101800 | 153904900 | 30100 | 30100 | 30100 | 30100 | 11 |
| 511 | 20241205 | 101700 | 153573800 | 30150 | 30100 | 30150 | 30100 | 12 |
| 512 | 20241205 | 101600 | 153212500 | 30100 | 30150 | 30150 | 30100 | 15 |
| 513 | 20241205 | 101500 | 152760800 | 30100 | 30150 | 30150 | 30100 | 206 |
| 514 | 20241205 | 101400 | 146551400 | 30200 | 30200 | 30200 | 30200 | 8 |
| 515 | 20241205 | 101300 | 146309800 | 30150 | 30200 | 30200 | 30150 | 13 |
| 516 | 20241205 | 101200 | 145917750 | 30150 | 30150 | 30150 | 30150 | 12 |
| 517 | 20241205 | 101100 | 145555950 | 30200 | 30200 | 30200 | 30200 | 0 |
| 518 | 20241205 | 101000 | 145555950 | 30200 | 30150 | 30200 | 30150 | 11 |
| 519 | 20241205 | 100900 | 145224250 | 30200 | 30200 | 30200 | 30200 | 1 |
| 520 | 20241205 | 100800 | 145194050 | 30200 | 30150 | 30200 | 30150 | 29 |
| 521 | 20241205 | 100700 | 144319650 | 30150 | 30150 | 30150 | 30150 | 10 |
| 522 | 20241205 | 100600 | 144018150 | 30150 | 30150 | 30150 | 30150 | 4 |
| 523 | 20241205 | 100500 | 143897550 | 30100 | 30150 | 30150 | 30100 | 22 |
| 524 | 20241205 | 100400 | 143235300 | 30150 | 30150 | 30150 | 30150 | 29 |
| 525 | 20241205 | 100300 | 142360950 | 30150 | 30150 | 30150 | 30150 | 32 |
| 526 | 20241205 | 100200 | 141396150 | 30100 | 30150 | 30150 | 30100 | 882 |
| 527 | 20241205 | 100100 | 114806200 | 30200 | 30200 | 30200 | 30150 | 21 |
| 528 | 20241205 | 100000 | 114172500 | 30200 | 30200 | 30200 | 30200 | 17 |
| 529 | 20241205 | 095900 | 113659100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 530 | 20241205 | 095800 | 113659100 | 30200 | 30200 | 30200 | 30200 | 2 |
| 531 | 20241205 | 095700 | 113598700 | 30250 | 30150 | 30250 | 30150 | 32 |
| 532 | 20241205 | 095600 | 112633700 | 30200 | 30200 | 30200 | 30200 | 57 |
| 533 | 20241205 | 095500 | 110912300 | 30200 | 30200 | 30200 | 30200 | 10 |
| 534 | 20241205 | 095400 | 110610300 | 30250 | 30250 | 30250 | 30250 | 3 |
| 535 | 20241205 | 095300 | 110519550 | 30250 | 30250 | 30250 | 30250 | 5 |
| 536 | 20241205 | 095200 | 110368300 | 30200 | 30250 | 30250 | 30150 | 303 |
| 537 | 20241205 | 095100 | 101217500 | 30250 | 30250 | 30250 | 30250 | 24 |
| 538 | 20241205 | 095000 | 100491500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 539 | 20241205 | 094900 | 100491500 | 30200 | 30200 | 30200 | 30200 | 14 |
| 540 | 20241205 | 094800 | 100068700 | 30200 | 30200 | 30200 | 30200 | 11 |
| 541 | 20241205 | 094700 | 99736500 | 30200 | 30200 | 30200 | 30200 | 49 |
| 542 | 20241205 | 094600 | 98256700 | 30200 | 30200 | 30200 | 30200 | 1 |
| 543 | 20241205 | 094500 | 98226500 | 30200 | 30200 | 30200 | 30200 | 53 |
| 544 | 20241205 | 094400 | 96625900 | 30250 | 30250 | 30250 | 30250 | 11 |
| 545 | 20241205 | 094300 | 96293150 | 30250 | 30250 | 30250 | 30250 | 2 |
| 546 | 20241205 | 094200 | 96232650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 547 | 20241205 | 094100 | 96232650 | 30250 | 30200 | 30250 | 30200 | 16 |
| 548 | 20241205 | 094000 | 95748950 | 30200 | 30200 | 30200 | 30200 | 1 |
| 549 | 20241205 | 093900 | 95718750 | 30250 | 30250 | 30250 | 30250 | 3 |
| 550 | 20241205 | 093800 | 95628000 | 30200 | 30200 | 30200 | 30200 | 43 |
| 551 | 20241205 | 093700 | 94329400 | 30250 | 30250 | 30250 | 30250 | 12 |
| 552 | 20241205 | 093600 | 93966400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 553 | 20241205 | 093500 | 93966400 | 30250 | 30200 | 30250 | 30200 | 135 |
| 554 | 20241205 | 093400 | 89887400 | 30200 | 30200 | 30200 | 30200 | 2 |
| 555 | 20241205 | 093300 | 89827000 | 30200 | 30200 | 30200 | 30200 | 13 |
| 556 | 20241205 | 093200 | 89434400 | 30200 | 30200 | 30200 | 30200 | 11 |
| 557 | 20241205 | 093100 | 89102200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 558 | 20241205 | 093000 | 89102200 | 30200 | 30200 | 30200 | 30200 | 0 |
| 559 | 20241205 | 092900 | 89102200 | 30200 | 30150 | 30200 | 30150 | 8 |
| 560 | 20241205 | 092800 | 88860900 | 30100 | 30100 | 30100 | 30100 | 0 |
| 561 | 20241205 | 092700 | 88860900 | 30100 | 30150 | 30150 | 30100 | 780 |
| 562 | 20241205 | 092600 | 65347050 | 30150 | 30150 | 30150 | 30150 | 11 |
| 563 | 20241205 | 092500 | 65015400 | 30150 | 30150 | 30150 | 30150 | 0 |
| 564 | 20241205 | 092400 | 65015400 | 30150 | 30300 | 30300 | 30150 | 309 |
| 565 | 20241205 | 092300 | 55672350 | 30300 | 30300 | 30300 | 30250 | 11 |
| 566 | 20241205 | 092200 | 55339300 | 30300 | 30300 | 30300 | 30250 | 10 |
| 567 | 20241205 | 092100 | 55036450 | 30300 | 30300 | 30300 | 30300 | 98 |
| 568 | 20241205 | 092000 | 52067050 | 30300 | 30300 | 30300 | 30300 | 8 |
| 569 | 20241205 | 091900 | 51824650 | 30300 | 30200 | 30300 | 30200 | 7 |
| 570 | 20241205 | 091800 | 51613050 | 30200 | 30200 | 30200 | 30200 | 227 |
| 571 | 20241205 | 091700 | 44757650 | 30200 | 30250 | 30250 | 30200 | 115 |
| 572 | 20241205 | 091600 | 41283400 | 30250 | 30300 | 30300 | 30250 | 96 |
| 573 | 20241205 | 091500 | 38378850 | 30350 | 30350 | 30350 | 30350 | 7 |
| 574 | 20241205 | 091400 | 38166400 | 30350 | 30350 | 30350 | 30350 | 3 |
| 575 | 20241205 | 091300 | 38075350 | 30350 | 30350 | 30350 | 30350 | 10 |
| 576 | 20241205 | 091200 | 37771850 | 30300 | 30250 | 30300 | 30250 | 15 |
| 577 | 20241205 | 091100 | 37317650 | 30400 | 30300 | 30400 | 30300 | 6 |
| 578 | 20241205 | 091000 | 37135450 | 30300 | 30400 | 30400 | 30300 | 23 |
| 579 | 20241205 | 090900 | 36438350 | 30400 | 30250 | 30400 | 30250 | 3 |
| 580 | 20241205 | 090800 | 36347300 | 30250 | 30250 | 30250 | 30250 | 19 |
| 581 | 20241205 | 090700 | 35772550 | 30250 | 30250 | 30250 | 30250 | 48 |
| 582 | 20241205 | 090600 | 34320550 | 30200 | 30250 | 30250 | 30200 | 26 |
| 583 | 20241205 | 090500 | 33534850 | 30200 | 30250 | 30250 | 30200 | 149 |
| 584 | 20241205 | 090400 | 29029750 | 30200 | 30200 | 30200 | 30200 | 22 |
| 585 | 20241205 | 090300 | 28365350 | 30250 | 30300 | 30300 | 30250 | 79 |
| 586 | 20241205 | 090200 | 25971800 | 30300 | 30350 | 30350 | 30300 | 29 |
| 587 | 20241205 | 090100 | 25092650 | 30400 | 30200 | 30400 | 30200 | 108 |
| 588 | 20241205 | 090000 | 21817350 | 30250 | 30200 | 30250 | 30200 | 722 |