31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 3 | 20241204 | 185500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20241204 | 185400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20241204 | 185300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20241204 | 185200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20241204 | 185100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20241204 | 185000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20241204 | 184900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20241204 | 184800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20241204 | 184700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20241204 | 184600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20241204 | 184500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20241204 | 184400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20241204 | 184300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20241204 | 184200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20241204 | 184100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20241204 | 184000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20241204 | 183900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20241204 | 183800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20241204 | 183700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20241204 | 183600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20241204 | 183500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20241204 | 183400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20241204 | 183300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20241204 | 183200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20241204 | 183100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20241204 | 183000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20241204 | 182900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20241204 | 182800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20241204 | 182700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20241204 | 182600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 33 | 20241204 | 182500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20241204 | 182400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20241204 | 182300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20241204 | 182200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20241204 | 182100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20241204 | 182000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20241204 | 181900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20241204 | 181800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20241204 | 181700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20241204 | 181600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20241204 | 181500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20241204 | 181400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20241204 | 181300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20241204 | 181200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20241204 | 181100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20241204 | 181000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20241204 | 180900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20241204 | 180800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20241204 | 180700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20241204 | 180600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20241204 | 180500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20241204 | 180400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20241204 | 180300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20241204 | 180200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20241204 | 180100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20241204 | 180000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20241204 | 175900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20241204 | 175800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20241204 | 175700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20241204 | 175600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 63 | 20241204 | 175500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20241204 | 175400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20241204 | 175300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20241204 | 175200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20241204 | 175100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20241204 | 175000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20241204 | 174900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20241204 | 174800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20241204 | 174700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20241204 | 174600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20241204 | 174500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20241204 | 174400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20241204 | 174300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20241204 | 174200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20241204 | 174100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20241204 | 174000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20241204 | 173900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20241204 | 173800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20241204 | 173700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20241204 | 173600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20241204 | 173500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20241204 | 173400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20241204 | 173300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20241204 | 173200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20241204 | 173100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20241204 | 173000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20241204 | 172900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20241204 | 172800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20241204 | 172700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20241204 | 172600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 93 | 20241204 | 172500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20241204 | 172400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20241204 | 172300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20241204 | 172200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20241204 | 172100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20241204 | 172000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20241204 | 171900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20241204 | 171800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20241204 | 171700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20241204 | 171600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20241204 | 171500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20241204 | 171400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20241204 | 171300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20241204 | 171200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20241204 | 171100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20241204 | 171000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20241204 | 170900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20241204 | 170800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20241204 | 170700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20241204 | 170600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20241204 | 170500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20241204 | 170400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20241204 | 170300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20241204 | 170200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20241204 | 170100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20241204 | 170000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20241204 | 165900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20241204 | 165800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20241204 | 165700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20241204 | 165600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 123 | 20241204 | 165500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20241204 | 165400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20241204 | 165300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20241204 | 165200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20241204 | 165100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20241204 | 165000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20241204 | 164900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20241204 | 164800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20241204 | 164700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20241204 | 164600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20241204 | 164500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20241204 | 164400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20241204 | 164300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20241204 | 164200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20241204 | 164100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20241204 | 164000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20241204 | 163900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20241204 | 163800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20241204 | 163700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20241204 | 163600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20241204 | 163500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20241204 | 163400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20241204 | 163300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20241204 | 163200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20241204 | 163100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20241204 | 163000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20241204 | 162900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20241204 | 162800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20241204 | 162700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20241204 | 162600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 153 | 20241204 | 162500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20241204 | 162400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20241204 | 162300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20241204 | 162200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20241204 | 162100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20241204 | 162000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20241204 | 161900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20241204 | 161800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20241204 | 161700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20241204 | 161600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20241204 | 161500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20241204 | 161400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20241204 | 161300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20241204 | 161200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20241204 | 161100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20241204 | 161000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20241204 | 160900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20241204 | 160800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20241204 | 160700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20241204 | 160600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20241204 | 160500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20241204 | 160400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20241204 | 160300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20241204 | 160200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20241204 | 160100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20241204 | 160000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20241204 | 155900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20241204 | 155800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20241204 | 155700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20241204 | 155600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 183 | 20241204 | 155500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20241204 | 155400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20241204 | 155300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20241204 | 155200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20241204 | 155100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20241204 | 155000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20241204 | 154900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20241204 | 154800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20241204 | 154700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20241204 | 154600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20241204 | 154500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20241204 | 154400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20241204 | 154300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20241204 | 154200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20241204 | 154100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20241204 | 154000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20241204 | 153900 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20241204 | 153800 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20241204 | 153700 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20241204 | 153600 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20241204 | 153500 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20241204 | 153400 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20241204 | 153300 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20241204 | 153200 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20241204 | 153100 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20241204 | 153000 | 2538680550 | 39650 | 39650 | 39650 | 39650 | 3126 |
| 209 | 20241204 | 152900 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20241204 | 152800 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20241204 | 152700 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20241204 | 152600 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 213 | 20241204 | 152500 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20241204 | 152400 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20241204 | 152300 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20241204 | 152200 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20241204 | 152100 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20241204 | 152000 | 2414734650 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20241204 | 151900 | 2414734650 | 39850 | 39800 | 39850 | 39700 | 129 |
| 220 | 20241204 | 151800 | 2409605950 | 39800 | 39800 | 39800 | 39750 | 129 |
| 221 | 20241204 | 151700 | 2404472900 | 39800 | 39800 | 39800 | 39750 | 36 |
| 222 | 20241204 | 151600 | 2403040200 | 39750 | 39800 | 39850 | 39650 | 265 |
| 223 | 20241204 | 151500 | 2392515400 | 39800 | 39800 | 39800 | 39800 | 198 |
| 224 | 20241204 | 151400 | 2384635000 | 39850 | 39700 | 39850 | 39700 | 354 |
| 225 | 20241204 | 151300 | 2370575750 | 39700 | 39800 | 39800 | 39600 | 1903 |
| 226 | 20241204 | 151200 | 2295030400 | 39850 | 39850 | 39850 | 39850 | 1 |
| 227 | 20241204 | 151100 | 2294990550 | 39800 | 39800 | 39800 | 39800 | 49 |
| 228 | 20241204 | 151000 | 2293040350 | 39800 | 39850 | 39850 | 39800 | 351 |
| 229 | 20241204 | 150900 | 2279068950 | 39850 | 39850 | 39850 | 39850 | 15 |
| 230 | 20241204 | 150800 | 2278471200 | 39850 | 39850 | 39850 | 39850 | 2 |
| 231 | 20241204 | 150700 | 2278391500 | 39800 | 39800 | 39800 | 39800 | 53 |
| 232 | 20241204 | 150600 | 2276282100 | 39800 | 39750 | 39800 | 39750 | 15 |
| 233 | 20241204 | 150500 | 2275685150 | 39800 | 39800 | 39800 | 39800 | 59 |
| 234 | 20241204 | 150400 | 2273336950 | 39800 | 39850 | 39850 | 39800 | 151 |
| 235 | 20241204 | 150300 | 2267326800 | 39850 | 39850 | 39850 | 39850 | 1 |
| 236 | 20241204 | 150200 | 2267286950 | 39850 | 39800 | 39850 | 39800 | 3 |
| 237 | 20241204 | 150100 | 2267167500 | 39800 | 39800 | 39800 | 39800 | 37 |
| 238 | 20241204 | 150000 | 2265694900 | 39850 | 39850 | 39850 | 39800 | 13 |
| 239 | 20241204 | 145900 | 2265177300 | 39850 | 39800 | 39850 | 39800 | 5 |
| 240 | 20241204 | 145800 | 2264978200 | 39800 | 39800 | 39800 | 39800 | 59 |
| 241 | 20241204 | 145700 | 2262630000 | 39800 | 39800 | 39850 | 39800 | 80 |
| 242 | 20241204 | 145600 | 2259445950 | 39850 | 39800 | 39850 | 39800 | 2 |
| 243 | 20241204 | 145500 | 2259366300 | 39800 | 39750 | 39850 | 39750 | 153 |
| 244 | 20241204 | 145400 | 2253278300 | 39750 | 39800 | 39800 | 39750 | 65 |
| 245 | 20241204 | 145300 | 2250694500 | 39750 | 39750 | 39750 | 39750 | 54 |
| 246 | 20241204 | 145200 | 2248548000 | 39750 | 39800 | 39800 | 39750 | 20 |
| 247 | 20241204 | 145100 | 2247752150 | 39750 | 39800 | 39800 | 39750 | 8 |
| 248 | 20241204 | 145000 | 2247434050 | 39750 | 39750 | 39800 | 39750 | 9 |
| 249 | 20241204 | 144900 | 2247076200 | 39800 | 39850 | 39850 | 39750 | 60 |
| 250 | 20241204 | 144800 | 2244688200 | 39850 | 39850 | 39850 | 39800 | 11 |
| 251 | 20241204 | 144700 | 2244250150 | 39850 | 39850 | 39850 | 39800 | 6 |
| 252 | 20241204 | 144600 | 2244011150 | 39800 | 39800 | 39800 | 39800 | 84 |
| 253 | 20241204 | 144500 | 2240667950 | 39800 | 39800 | 39850 | 39800 | 128 |
| 254 | 20241204 | 144400 | 2235568050 | 39800 | 39750 | 39800 | 39750 | 276 |
| 255 | 20241204 | 144300 | 2224583400 | 39750 | 39800 | 39800 | 39750 | 21 |
| 256 | 20241204 | 144200 | 2223748400 | 39800 | 39750 | 39800 | 39750 | 7 |
| 257 | 20241204 | 144100 | 2223470100 | 39800 | 39800 | 39800 | 39750 | 64 |
| 258 | 20241204 | 144000 | 2220923050 | 39800 | 39750 | 39800 | 39750 | 179 |
| 259 | 20241204 | 143900 | 2213807700 | 39700 | 39700 | 39700 | 39700 | 10 |
| 260 | 20241204 | 143800 | 2213410700 | 39750 | 39700 | 39750 | 39700 | 3 |
| 261 | 20241204 | 143700 | 2213291500 | 39700 | 39650 | 39700 | 39650 | 62 |
| 262 | 20241204 | 143600 | 2210832750 | 39650 | 39650 | 39700 | 39650 | 1858 |
| 263 | 20241204 | 143500 | 2137107150 | 39650 | 39600 | 39650 | 39600 | 3 |
| 264 | 20241204 | 143400 | 2136988300 | 39650 | 39600 | 39650 | 39600 | 12 |
| 265 | 20241204 | 143300 | 2136512950 | 39650 | 39600 | 39650 | 39600 | 197 |
| 266 | 20241204 | 143200 | 2128711700 | 39550 | 39550 | 39550 | 39550 | 32 |
| 267 | 20241204 | 143100 | 2127446100 | 39550 | 39550 | 39550 | 39550 | 354 |
| 268 | 20241204 | 143000 | 2113445400 | 39550 | 39600 | 39600 | 39550 | 277 |
| 269 | 20241204 | 142900 | 2102479900 | 39600 | 39600 | 39600 | 39600 | 3 |
| 270 | 20241204 | 142800 | 2102361100 | 39550 | 39550 | 39550 | 39550 | 5 |
| 271 | 20241204 | 142700 | 2102163350 | 39600 | 39600 | 39600 | 39550 | 31 |
| 272 | 20241204 | 142600 | 2100935900 | 39600 | 39500 | 39600 | 39500 | 649 |
| 273 | 20241204 | 142500 | 2075268000 | 39550 | 39500 | 39550 | 39500 | 12 |
| 274 | 20241204 | 142400 | 2074793850 | 39500 | 39500 | 39500 | 39500 | 101 |
| 275 | 20241204 | 142300 | 2070804350 | 39550 | 39500 | 39550 | 39450 | 65 |
| 276 | 20241204 | 142200 | 2068236700 | 39500 | 39500 | 39500 | 39500 | 47 |
| 277 | 20241204 | 142100 | 2066380200 | 39550 | 39550 | 39550 | 39550 | 13 |
| 278 | 20241204 | 142000 | 2065866050 | 39550 | 39550 | 39550 | 39500 | 6 |
| 279 | 20241204 | 141900 | 2065628900 | 39500 | 39500 | 39500 | 39500 | 8 |
| 280 | 20241204 | 141800 | 2065312900 | 39500 | 39500 | 39500 | 39450 | 75 |
| 281 | 20241204 | 141700 | 2062350600 | 39500 | 39500 | 39500 | 39450 | 153 |
| 282 | 20241204 | 141600 | 2056312200 | 39450 | 39500 | 39500 | 39450 | 16 |
| 283 | 20241204 | 141500 | 2055680600 | 39450 | 39450 | 39450 | 39450 | 96 |
| 284 | 20241204 | 141400 | 2051893400 | 39450 | 39500 | 39500 | 39450 | 70 |
| 285 | 20241204 | 141300 | 2049130850 | 39450 | 39450 | 39500 | 39450 | 325 |
| 286 | 20241204 | 141200 | 2036308400 | 39450 | 39500 | 39500 | 39450 | 750 |
| 287 | 20241204 | 141100 | 2006720600 | 39500 | 39550 | 39550 | 39450 | 2481 |
| 288 | 20241204 | 141000 | 1908721100 | 39550 | 39550 | 39550 | 39500 | 1029 |
| 289 | 20241204 | 140900 | 1868064100 | 39550 | 39500 | 39550 | 39500 | 685 |
| 290 | 20241204 | 140800 | 1841003800 | 39550 | 39550 | 39550 | 39500 | 43 |
| 291 | 20241204 | 140700 | 1839303400 | 39500 | 39500 | 39550 | 39500 | 314 |
| 292 | 20241204 | 140600 | 1826884950 | 39550 | 39550 | 39550 | 39500 | 81 |
| 293 | 20241204 | 140500 | 1823681650 | 39550 | 39500 | 39550 | 39500 | 11 |
| 294 | 20241204 | 140400 | 1823246900 | 39550 | 39500 | 39550 | 39500 | 26 |
| 295 | 20241204 | 140300 | 1822218750 | 39550 | 39500 | 39550 | 39500 | 79 |
| 296 | 20241204 | 140200 | 1819098200 | 39500 | 39600 | 39600 | 39500 | 303 |
| 297 | 20241204 | 140100 | 1807122750 | 39600 | 39550 | 39650 | 39550 | 26 |
| 298 | 20241204 | 140000 | 1806093200 | 39650 | 39500 | 39650 | 39500 | 40 |
| 299 | 20241204 | 135900 | 1804510450 | 39550 | 39500 | 39550 | 39500 | 159 |
| 300 | 20241204 | 135800 | 1798224300 | 39550 | 39550 | 39600 | 39550 | 1458 |
| 301 | 20241204 | 135700 | 1740556400 | 39600 | 39650 | 39650 | 39600 | 1065 |
| 302 | 20241204 | 135600 | 1698381750 | 39650 | 39650 | 39650 | 39600 | 24 |
| 303 | 20241204 | 135500 | 1697431050 | 39600 | 39600 | 39600 | 39600 | 18 |
| 304 | 20241204 | 135400 | 1696718250 | 39650 | 39650 | 39650 | 39650 | 27 |
| 305 | 20241204 | 135300 | 1695647700 | 39600 | 39600 | 39650 | 39600 | 10 |
| 306 | 20241204 | 135200 | 1695251600 | 39650 | 39650 | 39650 | 39600 | 46 |
| 307 | 20241204 | 135100 | 1693429850 | 39650 | 39650 | 39650 | 39600 | 4 |
| 308 | 20241204 | 135000 | 1693271300 | 39600 | 39650 | 39650 | 39600 | 1358 |
| 309 | 20241204 | 134900 | 1639489500 | 39650 | 39600 | 39650 | 39600 | 294 |
| 310 | 20241204 | 134800 | 1627845250 | 39600 | 39650 | 39650 | 39600 | 298 |
| 311 | 20241204 | 134700 | 1616043650 | 39650 | 39650 | 39700 | 39650 | 23 |
| 312 | 20241204 | 134600 | 1615131650 | 39650 | 39650 | 39700 | 39650 | 15 |
| 313 | 20241204 | 134500 | 1614536500 | 39700 | 39650 | 39700 | 39650 | 7 |
| 314 | 20241204 | 134400 | 1614258900 | 39700 | 39600 | 39700 | 39600 | 34 |
| 315 | 20241204 | 134300 | 1612910800 | 39600 | 39650 | 39650 | 39600 | 77 |
| 316 | 20241204 | 134200 | 1609857850 | 39650 | 39700 | 39750 | 39650 | 601 |
| 317 | 20241204 | 134100 | 1586011750 | 39650 | 39700 | 39700 | 39650 | 11 |
| 318 | 20241204 | 134000 | 1585575200 | 39650 | 39700 | 39700 | 39650 | 12 |
| 319 | 20241204 | 133900 | 1585099350 | 39700 | 39700 | 39700 | 39650 | 65 |
| 320 | 20241204 | 133800 | 1582519250 | 39650 | 39700 | 39700 | 39650 | 3 |
| 321 | 20241204 | 133700 | 1582400200 | 39650 | 39700 | 39700 | 39650 | 2 |
| 322 | 20241204 | 133600 | 1582320850 | 39650 | 39650 | 39650 | 39650 | 14 |
| 323 | 20241204 | 133500 | 1581765750 | 39700 | 39650 | 39700 | 39650 | 7 |
| 324 | 20241204 | 133400 | 1581487900 | 39700 | 39700 | 39700 | 39650 | 5 |
| 325 | 20241204 | 133300 | 1581289550 | 39650 | 39650 | 39650 | 39650 | 26 |
| 326 | 20241204 | 133200 | 1580258650 | 39700 | 39650 | 39700 | 39650 | 9 |
| 327 | 20241204 | 133100 | 1579901750 | 39650 | 39650 | 39650 | 39650 | 45 |
| 328 | 20241204 | 133000 | 1578117500 | 39700 | 39700 | 39700 | 39650 | 7 |
| 329 | 20241204 | 132900 | 1577839850 | 39650 | 39700 | 39700 | 39650 | 49 |
| 330 | 20241204 | 132800 | 1575896900 | 39650 | 39650 | 39650 | 39650 | 60 |
| 331 | 20241204 | 132700 | 1573517900 | 39650 | 39650 | 39650 | 39600 | 49 |
| 332 | 20241204 | 132600 | 1571575450 | 39650 | 39650 | 39700 | 39650 | 100 |
| 333 | 20241204 | 132500 | 1567610200 | 39650 | 39600 | 39650 | 39600 | 71 |
| 334 | 20241204 | 132400 | 1564795700 | 39650 | 39650 | 39650 | 39600 | 36 |
| 335 | 20241204 | 132300 | 1563368550 | 39600 | 39600 | 39600 | 39600 | 55 |
| 336 | 20241204 | 132200 | 1561190550 | 39650 | 39650 | 39650 | 39600 | 6 |
| 337 | 20241204 | 132100 | 1560952700 | 39600 | 39600 | 39700 | 39600 | 44 |
| 338 | 20241204 | 132000 | 1559207850 | 39650 | 39700 | 39700 | 39650 | 94 |
| 339 | 20241204 | 131900 | 1555480650 | 39700 | 39700 | 39700 | 39700 | 88 |
| 340 | 20241204 | 131800 | 1551987050 | 39650 | 39650 | 39650 | 39600 | 1620 |
| 341 | 20241204 | 131700 | 1487754650 | 39700 | 39750 | 39750 | 39650 | 285 |
| 342 | 20241204 | 131600 | 1476453950 | 39750 | 39650 | 39750 | 39650 | 57 |
| 343 | 20241204 | 131500 | 1474189350 | 39750 | 39700 | 39750 | 39650 | 310 |
| 344 | 20241204 | 131400 | 1461891500 | 39750 | 39750 | 39750 | 39750 | 1 |
| 345 | 20241204 | 131300 | 1461851750 | 39700 | 39750 | 39750 | 39700 | 17 |
| 346 | 20241204 | 131200 | 1461176700 | 39750 | 39700 | 39750 | 39700 | 3 |
| 347 | 20241204 | 131100 | 1461057500 | 39700 | 39700 | 39700 | 39700 | 3 |
| 348 | 20241204 | 131000 | 1460938400 | 39750 | 39750 | 39750 | 39650 | 376 |
| 349 | 20241204 | 130900 | 1446028150 | 39700 | 39700 | 39750 | 39700 | 13 |
| 350 | 20241204 | 130800 | 1445511750 | 39700 | 39700 | 39700 | 39700 | 25 |
| 351 | 20241204 | 130700 | 1444519250 | 39700 | 39700 | 39700 | 39700 | 5 |
| 352 | 20241204 | 130600 | 1444320750 | 39700 | 39700 | 39750 | 39700 | 18 |
| 353 | 20241204 | 130500 | 1443606100 | 39650 | 39750 | 39750 | 39650 | 20 |
| 354 | 20241204 | 130400 | 1442812050 | 39700 | 39700 | 39700 | 39700 | 12 |
| 355 | 20241204 | 130300 | 1442335650 | 39750 | 39700 | 39750 | 39700 | 30 |
| 356 | 20241204 | 130200 | 1441144550 | 39700 | 39700 | 39700 | 39650 | 326 |
| 357 | 20241204 | 130100 | 1428202400 | 39700 | 39750 | 39750 | 39700 | 6 |
| 358 | 20241204 | 130000 | 1427964150 | 39750 | 39750 | 39750 | 39700 | 12 |
| 359 | 20241204 | 125900 | 1427487250 | 39750 | 39750 | 39750 | 39750 | 2 |
| 360 | 20241204 | 125800 | 1427407750 | 39700 | 39750 | 39750 | 39700 | 11 |
| 361 | 20241204 | 125700 | 1426970950 | 39700 | 39700 | 39700 | 39700 | 3 |
| 362 | 20241204 | 125600 | 1426851850 | 39750 | 39700 | 39750 | 39700 | 10 |
| 363 | 20241204 | 125500 | 1426454650 | 39700 | 39750 | 39750 | 39700 | 265 |
| 364 | 20241204 | 125400 | 1415934050 | 39750 | 39750 | 39750 | 39700 | 5 |
| 365 | 20241204 | 125300 | 1415735350 | 39750 | 39700 | 39750 | 39700 | 11 |
| 366 | 20241204 | 125200 | 1415298550 | 39700 | 39750 | 39750 | 39700 | 99 |
| 367 | 20241204 | 125100 | 1411363350 | 39750 | 39750 | 39750 | 39750 | 8 |
| 368 | 20241204 | 125000 | 1411045350 | 39750 | 39750 | 39750 | 39700 | 12 |
| 369 | 20241204 | 124900 | 1410568800 | 39750 | 39700 | 39750 | 39700 | 4 |
| 370 | 20241204 | 124800 | 1410409900 | 39700 | 39700 | 39700 | 39700 | 535 |
| 371 | 20241204 | 124700 | 1389170400 | 39750 | 39700 | 39750 | 39700 | 19 |
| 372 | 20241204 | 124600 | 1388416000 | 39700 | 39700 | 39700 | 39700 | 3 |
| 373 | 20241204 | 124500 | 1388296900 | 39700 | 39750 | 39750 | 39700 | 14 |
| 374 | 20241204 | 124400 | 1387740500 | 39750 | 39700 | 39750 | 39700 | 6 |
| 375 | 20241204 | 124300 | 1387502250 | 39700 | 39750 | 39750 | 39700 | 9 |
| 376 | 20241204 | 124200 | 1387144600 | 39750 | 39700 | 39750 | 39700 | 13 |
| 377 | 20241204 | 124100 | 1386628100 | 39700 | 39700 | 39750 | 39700 | 26 |
| 378 | 20241204 | 124000 | 1385595300 | 39750 | 39750 | 39750 | 39750 | 3 |
| 379 | 20241204 | 123900 | 1385476050 | 39700 | 39750 | 39750 | 39700 | 8 |
| 380 | 20241204 | 123800 | 1385158250 | 39700 | 39750 | 39750 | 39700 | 7 |
| 381 | 20241204 | 123700 | 1384880300 | 39750 | 39700 | 39750 | 39700 | 54 |
| 382 | 20241204 | 123600 | 1382733950 | 39750 | 39700 | 39750 | 39700 | 3 |
| 383 | 20241204 | 123500 | 1382614750 | 39750 | 39750 | 39750 | 39700 | 10 |
| 384 | 20241204 | 123400 | 1382217550 | 39700 | 39750 | 39750 | 39700 | 6 |
| 385 | 20241204 | 123300 | 1381979200 | 39750 | 39700 | 39750 | 39700 | 2 |
| 386 | 20241204 | 123200 | 1381899750 | 39700 | 39750 | 39750 | 39700 | 39 |
| 387 | 20241204 | 123100 | 1380351350 | 39750 | 39750 | 39750 | 39700 | 3 |
| 388 | 20241204 | 123000 | 1380232150 | 39750 | 39700 | 39750 | 39650 | 13 |
| 389 | 20241204 | 122900 | 1379716100 | 39750 | 39750 | 39750 | 39750 | 2 |
| 390 | 20241204 | 122800 | 1379636600 | 39700 | 39700 | 39700 | 39700 | 263 |
| 391 | 20241204 | 122700 | 1369195500 | 39650 | 39650 | 39700 | 39650 | 10 |
| 392 | 20241204 | 122600 | 1368798950 | 39700 | 39700 | 39700 | 39650 | 18 |
| 393 | 20241204 | 122500 | 1368084400 | 39700 | 39700 | 39700 | 39700 | 10 |
| 394 | 20241204 | 122400 | 1367687400 | 39700 | 39700 | 39750 | 39700 | 8 |
| 395 | 20241204 | 122300 | 1367369750 | 39750 | 39700 | 39750 | 39650 | 17 |
| 396 | 20241204 | 122200 | 1366694200 | 39650 | 39750 | 39750 | 39650 | 3 |
| 397 | 20241204 | 122100 | 1366575050 | 39700 | 39700 | 39700 | 39700 | 11 |
| 398 | 20241204 | 122000 | 1366138350 | 39700 | 39750 | 39750 | 39650 | 259 |
| 399 | 20241204 | 121900 | 1355861850 | 39750 | 39700 | 39750 | 39700 | 4 |
| 400 | 20241204 | 121800 | 1355702900 | 39700 | 39700 | 39750 | 39700 | 12 |
| 401 | 20241204 | 121700 | 1355226400 | 39750 | 39650 | 39750 | 39650 | 3 |
| 402 | 20241204 | 121600 | 1355107250 | 39650 | 39700 | 39700 | 39650 | 4 |
| 403 | 20241204 | 121500 | 1354948500 | 39700 | 39750 | 39750 | 39650 | 308 |
| 404 | 20241204 | 121400 | 1342721950 | 39750 | 39750 | 39750 | 39700 | 5 |
| 405 | 20241204 | 121300 | 1342523300 | 39700 | 39750 | 39750 | 39700 | 2 |
| 406 | 20241204 | 121200 | 1342443850 | 39750 | 39700 | 39750 | 39700 | 69 |
| 407 | 20241204 | 121100 | 1339704450 | 39650 | 39700 | 39700 | 39650 | 6 |
| 408 | 20241204 | 121000 | 1339466400 | 39700 | 39700 | 39700 | 39700 | 87 |
| 409 | 20241204 | 120900 | 1336012500 | 39700 | 39700 | 39750 | 39700 | 211 |
| 410 | 20241204 | 120800 | 1327635700 | 39750 | 39750 | 39750 | 39750 | 2 |
| 411 | 20241204 | 120700 | 1327556200 | 39750 | 39700 | 39750 | 39700 | 513 |
| 412 | 20241204 | 120600 | 1307189900 | 39750 | 39750 | 39750 | 39750 | 2 |
| 413 | 20241204 | 120500 | 1307110400 | 39750 | 39750 | 39750 | 39750 | 4 |
| 414 | 20241204 | 120400 | 1306951400 | 39750 | 39800 | 39800 | 39700 | 227 |
| 415 | 20241204 | 120300 | 1297925600 | 39750 | 39750 | 39750 | 39750 | 2 |
| 416 | 20241204 | 120200 | 1297846100 | 39750 | 39800 | 39800 | 39750 | 18 |
| 417 | 20241204 | 120100 | 1297130550 | 39800 | 39750 | 39800 | 39750 | 28 |
| 418 | 20241204 | 120000 | 1296017400 | 39750 | 39750 | 39800 | 39750 | 8 |
| 419 | 20241204 | 115900 | 1295699300 | 39750 | 39700 | 39800 | 39700 | 679 |
| 420 | 20241204 | 115800 | 1268740850 | 39700 | 39650 | 39700 | 39650 | 18 |
| 421 | 20241204 | 115700 | 1268026550 | 39650 | 39700 | 39700 | 39650 | 34 |
| 422 | 20241204 | 115600 | 1266676850 | 39700 | 39650 | 39700 | 39650 | 7 |
| 423 | 20241204 | 115500 | 1266399000 | 39700 | 39650 | 39700 | 39650 | 21 |
| 424 | 20241204 | 115400 | 1265565700 | 39700 | 39700 | 39700 | 39650 | 104 |
| 425 | 20241204 | 115300 | 1261436950 | 39700 | 39700 | 39700 | 39650 | 34 |
| 426 | 20241204 | 115200 | 1260087450 | 39700 | 39700 | 39700 | 39650 | 6 |
| 427 | 20241204 | 115100 | 1259849300 | 39700 | 39650 | 39700 | 39650 | 4 |
| 428 | 20241204 | 115000 | 1259690650 | 39700 | 39700 | 39700 | 39650 | 123 |
| 429 | 20241204 | 114900 | 1254807600 | 39700 | 39700 | 39700 | 39700 | 5 |
| 430 | 20241204 | 114800 | 1254609100 | 39650 | 39650 | 39700 | 39650 | 6 |
| 431 | 20241204 | 114700 | 1254371050 | 39650 | 39650 | 39650 | 39650 | 21 |
| 432 | 20241204 | 114600 | 1253538400 | 39700 | 39700 | 39700 | 39650 | 9 |
| 433 | 20241204 | 114500 | 1253181450 | 39700 | 39700 | 39700 | 39650 | 115 |
| 434 | 20241204 | 114400 | 1248621600 | 39650 | 39700 | 39700 | 39650 | 6 |
| 435 | 20241204 | 114300 | 1248383600 | 39700 | 39700 | 39700 | 39650 | 23 |
| 436 | 20241204 | 114200 | 1247470550 | 39700 | 39700 | 39700 | 39700 | 11 |
| 437 | 20241204 | 114100 | 1247033850 | 39650 | 39650 | 39700 | 39650 | 23 |
| 438 | 20241204 | 114000 | 1246121650 | 39650 | 39700 | 39700 | 39650 | 3 |
| 439 | 20241204 | 113900 | 1246002600 | 39700 | 39650 | 39700 | 39650 | 105 |
| 440 | 20241204 | 113800 | 1241839250 | 39700 | 39700 | 39700 | 39700 | 34 |
| 441 | 20241204 | 113700 | 1240489450 | 39700 | 39700 | 39700 | 39650 | 4 |
| 442 | 20241204 | 113600 | 1240330700 | 39650 | 39750 | 39750 | 39650 | 5 |
| 443 | 20241204 | 113500 | 1240132050 | 39750 | 39700 | 39750 | 39650 | 3 |
| 444 | 20241204 | 113400 | 1240012950 | 39700 | 39750 | 39750 | 39700 | 5 |
| 445 | 20241204 | 113300 | 1239814350 | 39750 | 39700 | 39750 | 39700 | 3 |
| 446 | 20241204 | 113200 | 1239695150 | 39700 | 39750 | 39750 | 39700 | 48 |
| 447 | 20241204 | 113100 | 1237789450 | 39700 | 39700 | 39700 | 39650 | 105 |
| 448 | 20241204 | 113000 | 1233621950 | 39650 | 39700 | 39700 | 39650 | 241 |
| 449 | 20241204 | 112900 | 1224066050 | 39700 | 39650 | 39700 | 39650 | 7 |
| 450 | 20241204 | 112800 | 1223788450 | 39700 | 39650 | 39700 | 39650 | 6 |
| 451 | 20241204 | 112700 | 1223550400 | 39700 | 39750 | 39750 | 39700 | 70 |
| 452 | 20241204 | 112600 | 1220771250 | 39750 | 39700 | 39750 | 39700 | 126 |
| 453 | 20241204 | 112500 | 1215767850 | 39750 | 39700 | 39750 | 39700 | 17 |
| 454 | 20241204 | 112400 | 1215092800 | 39700 | 39700 | 39700 | 39700 | 13 |
| 455 | 20241204 | 112300 | 1214576700 | 39650 | 39700 | 39700 | 39650 | 16 |
| 456 | 20241204 | 112200 | 1213941950 | 39750 | 39700 | 39750 | 39700 | 119 |
| 457 | 20241204 | 112100 | 1209217000 | 39650 | 39700 | 39700 | 39650 | 113 |
| 458 | 20241204 | 112000 | 1204731850 | 39700 | 39800 | 39800 | 39700 | 14 |
| 459 | 20241204 | 111900 | 1204175450 | 39750 | 39700 | 39750 | 39650 | 61 |
| 460 | 20241204 | 111800 | 1201753750 | 39700 | 39700 | 39750 | 39650 | 191 |
| 461 | 20241204 | 111700 | 1194178900 | 39650 | 39600 | 39650 | 39600 | 249 |
| 462 | 20241204 | 111600 | 1184306100 | 39600 | 39700 | 39700 | 39600 | 2229 |
| 463 | 20241204 | 111500 | 1095854800 | 39750 | 39800 | 39800 | 39700 | 54 |
| 464 | 20241204 | 111400 | 1093710750 | 39750 | 39750 | 39750 | 39700 | 43 |
| 465 | 20241204 | 111300 | 1092001600 | 39750 | 39750 | 39750 | 39700 | 8 |
| 466 | 20241204 | 111200 | 1091683650 | 39750 | 39750 | 39750 | 39750 | 170 |
| 467 | 20241204 | 111100 | 1084926150 | 39750 | 39750 | 39800 | 39750 | 8 |
| 468 | 20241204 | 111000 | 1084608100 | 39800 | 39750 | 39800 | 39750 | 104 |
| 469 | 20241204 | 110900 | 1080469050 | 39750 | 39700 | 39750 | 39700 | 83 |
| 470 | 20241204 | 110800 | 1077173750 | 39700 | 39700 | 39700 | 39700 | 48 |
| 471 | 20241204 | 110700 | 1075268150 | 39700 | 39700 | 39700 | 39700 | 10 |
| 472 | 20241204 | 110600 | 1074871150 | 39700 | 39750 | 39750 | 39650 | 532 |
| 473 | 20241204 | 110500 | 1053750950 | 39700 | 39750 | 39750 | 39700 | 103 |
| 474 | 20241204 | 110400 | 1049661800 | 39750 | 39700 | 39750 | 39700 | 157 |
| 475 | 20241204 | 110300 | 1043428800 | 39750 | 39750 | 39800 | 39750 | 102 |
| 476 | 20241204 | 110200 | 1039374250 | 39750 | 39750 | 39750 | 39750 | 3 |
| 477 | 20241204 | 110100 | 1039255000 | 39750 | 39750 | 39750 | 39750 | 42 |
| 478 | 20241204 | 110000 | 1037585500 | 39750 | 39800 | 39800 | 39750 | 29 |
| 479 | 20241204 | 105900 | 1036431550 | 39800 | 39800 | 39800 | 39750 | 52 |
| 480 | 20241204 | 105800 | 1034364150 | 39800 | 39700 | 39800 | 39700 | 36 |
| 481 | 20241204 | 105700 | 1032933350 | 39750 | 39750 | 39750 | 39650 | 154 |
| 482 | 20241204 | 105600 | 1026824800 | 39650 | 39700 | 39700 | 39650 | 117 |
| 483 | 20241204 | 105500 | 1022184300 | 39700 | 39650 | 39750 | 39650 | 17 |
| 484 | 20241204 | 105400 | 1021509400 | 39700 | 39750 | 39750 | 39700 | 31 |
| 485 | 20241204 | 105300 | 1020278550 | 39750 | 39750 | 39750 | 39750 | 9 |
| 486 | 20241204 | 105200 | 1019920800 | 39700 | 39700 | 39700 | 39700 | 6 |
| 487 | 20241204 | 105100 | 1019682600 | 39700 | 39700 | 39700 | 39700 | 95 |
| 488 | 20241204 | 105000 | 1015911100 | 39650 | 39700 | 39700 | 39600 | 1421 |
| 489 | 20241204 | 104900 | 959549750 | 39700 | 39750 | 39750 | 39700 | 66 |
| 490 | 20241204 | 104800 | 956927000 | 39750 | 39750 | 39750 | 39750 | 2 |
| 491 | 20241204 | 104700 | 956847500 | 39700 | 39700 | 39700 | 39700 | 186 |
| 492 | 20241204 | 104600 | 949463300 | 39700 | 39750 | 39750 | 39700 | 30 |
| 493 | 20241204 | 104500 | 948272050 | 39700 | 39700 | 39700 | 39700 | 62 |
| 494 | 20241204 | 104400 | 945810650 | 39750 | 39800 | 39800 | 39750 | 32 |
| 495 | 20241204 | 104300 | 944537700 | 39800 | 39750 | 39800 | 39750 | 171 |
| 496 | 20241204 | 104200 | 937736300 | 39750 | 39800 | 39800 | 39750 | 11 |
| 497 | 20241204 | 104100 | 937298550 | 39800 | 39800 | 39800 | 39800 | 532 |
| 498 | 20241204 | 104000 | 916124950 | 39800 | 39800 | 39850 | 39800 | 476 |
| 499 | 20241204 | 103900 | 897180100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 500 | 20241204 | 103800 | 897180100 | 39800 | 39800 | 39800 | 39800 | 1 |
| 501 | 20241204 | 103700 | 897140300 | 39750 | 39800 | 39800 | 39750 | 7 |
| 502 | 20241204 | 103600 | 896862000 | 39800 | 39750 | 39850 | 39700 | 331 |
| 503 | 20241204 | 103500 | 883700300 | 39750 | 39700 | 39750 | 39700 | 170 |
| 504 | 20241204 | 103400 | 876943050 | 39750 | 39700 | 39750 | 39700 | 53 |
| 505 | 20241204 | 103300 | 874836350 | 39700 | 39800 | 39800 | 39700 | 447 |
| 506 | 20241204 | 103200 | 857068350 | 39800 | 39750 | 39800 | 39750 | 6 |
| 507 | 20241204 | 103100 | 856829800 | 39800 | 39800 | 39800 | 39750 | 5 |
| 508 | 20241204 | 103000 | 856630850 | 39800 | 39800 | 39800 | 39800 | 1 |
| 509 | 20241204 | 102900 | 856591050 | 39800 | 39800 | 39800 | 39750 | 479 |
| 510 | 20241204 | 102800 | 837527350 | 39850 | 39850 | 39850 | 39850 | 11 |
| 511 | 20241204 | 102700 | 837089000 | 39850 | 39900 | 39900 | 39850 | 71 |
| 512 | 20241204 | 102600 | 834259600 | 39850 | 39850 | 39850 | 39850 | 6 |
| 513 | 20241204 | 102500 | 834020500 | 39850 | 39850 | 39850 | 39850 | 16 |
| 514 | 20241204 | 102400 | 833382900 | 39850 | 39850 | 39850 | 39850 | 74 |
| 515 | 20241204 | 102300 | 830434000 | 39850 | 39850 | 39850 | 39850 | 497 |
| 516 | 20241204 | 102200 | 810628550 | 39850 | 39800 | 39850 | 39800 | 10 |
| 517 | 20241204 | 102100 | 810230250 | 39800 | 39800 | 39800 | 39800 | 125 |
| 518 | 20241204 | 102000 | 805255250 | 39800 | 39850 | 39850 | 39800 | 10 |
| 519 | 20241204 | 101900 | 804857000 | 39800 | 39800 | 39800 | 39800 | 103 |
| 520 | 20241204 | 101800 | 800757600 | 39800 | 39800 | 39800 | 39750 | 170 |
| 521 | 20241204 | 101700 | 793999800 | 39800 | 39750 | 39800 | 39750 | 13 |
| 522 | 20241204 | 101600 | 793482900 | 39750 | 39750 | 39750 | 39750 | 0 |
| 523 | 20241204 | 101500 | 793482900 | 39750 | 39800 | 39800 | 39750 | 468 |
| 524 | 20241204 | 101400 | 774856750 | 39850 | 39850 | 39850 | 39850 | 2 |
| 525 | 20241204 | 101300 | 774777050 | 39800 | 39850 | 39850 | 39800 | 256 |
| 526 | 20241204 | 101200 | 764587950 | 39850 | 39850 | 39850 | 39850 | 11 |
| 527 | 20241204 | 101100 | 764149600 | 39850 | 39850 | 39850 | 39850 | 16 |
| 528 | 20241204 | 101000 | 763512000 | 39850 | 39900 | 39900 | 39850 | 201 |
| 529 | 20241204 | 100900 | 755501900 | 39900 | 39900 | 39900 | 39900 | 6 |
| 530 | 20241204 | 100800 | 755262500 | 39900 | 39900 | 39900 | 39900 | 1 |
| 531 | 20241204 | 100700 | 755222600 | 39900 | 39900 | 39900 | 39850 | 411 |
| 532 | 20241204 | 100600 | 738824300 | 39900 | 39950 | 39950 | 39900 | 38 |
| 533 | 20241204 | 100500 | 737308050 | 39950 | 39950 | 39950 | 39950 | 1 |
| 534 | 20241204 | 100400 | 737268100 | 39900 | 39950 | 39950 | 39900 | 501 |
| 535 | 20241204 | 100300 | 717278150 | 39900 | 39900 | 39900 | 39900 | 146 |
| 536 | 20241204 | 100200 | 711452750 | 39900 | 39900 | 39900 | 39900 | 5 |
| 537 | 20241204 | 100100 | 711253250 | 39900 | 39850 | 39900 | 39800 | 79 |
| 538 | 20241204 | 100000 | 708107600 | 39900 | 39850 | 39900 | 39800 | 46 |
| 539 | 20241204 | 095900 | 706272850 | 39850 | 39850 | 39850 | 39850 | 9 |
| 540 | 20241204 | 095800 | 705914200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 541 | 20241204 | 095700 | 705914200 | 39900 | 39900 | 39900 | 39850 | 29 |
| 542 | 20241204 | 095600 | 704758350 | 39850 | 39850 | 39850 | 39850 | 30 |
| 543 | 20241204 | 095500 | 703562850 | 39850 | 39900 | 39900 | 39850 | 3 |
| 544 | 20241204 | 095400 | 703443250 | 39900 | 39900 | 39900 | 39850 | 51 |
| 545 | 20241204 | 095300 | 701408400 | 39950 | 39950 | 39950 | 39900 | 3 |
| 546 | 20241204 | 095200 | 701288600 | 39950 | 39950 | 39950 | 39950 | 11 |
| 547 | 20241204 | 095100 | 700849150 | 39950 | 39900 | 40000 | 39900 | 419 |
| 548 | 20241204 | 095000 | 684114000 | 39900 | 39900 | 39900 | 39900 | 25 |
| 549 | 20241204 | 094900 | 683116500 | 39900 | 39800 | 39900 | 39800 | 13 |
| 550 | 20241204 | 094800 | 682598800 | 39800 | 39750 | 39800 | 39750 | 425 |
| 551 | 20241204 | 094700 | 665684550 | 39800 | 39750 | 39800 | 39750 | 438 |
| 552 | 20241204 | 094600 | 648254650 | 39750 | 39850 | 39850 | 39750 | 3 |
| 553 | 20241204 | 094500 | 648135200 | 39850 | 39700 | 39850 | 39650 | 498 |
| 554 | 20241204 | 094400 | 628365050 | 39700 | 39750 | 39750 | 39700 | 304 |
| 555 | 20241204 | 094300 | 616295700 | 39750 | 39700 | 39750 | 39700 | 92 |
| 556 | 20241204 | 094200 | 612643250 | 39700 | 39750 | 39750 | 39700 | 31 |
| 557 | 20241204 | 094100 | 611412300 | 39700 | 39750 | 39800 | 39700 | 628 |
| 558 | 20241204 | 094000 | 586468600 | 39800 | 39850 | 39850 | 39750 | 53 |
| 559 | 20241204 | 093900 | 584359500 | 39850 | 39850 | 39850 | 39800 | 650 |
| 560 | 20241204 | 093800 | 558480700 | 39850 | 39900 | 39900 | 39850 | 388 |
| 561 | 20241204 | 093700 | 543018300 | 39900 | 39950 | 40000 | 39900 | 407 |
| 562 | 20241204 | 093600 | 526769700 | 39950 | 40050 | 40050 | 39950 | 107 |
| 563 | 20241204 | 093500 | 522494650 | 39950 | 40000 | 40100 | 39950 | 112 |
| 564 | 20241204 | 093400 | 518019450 | 40000 | 39950 | 40000 | 39950 | 341 |
| 565 | 20241204 | 093300 | 504379550 | 40000 | 40000 | 40000 | 40000 | 46 |
| 566 | 20241204 | 093200 | 502539550 | 40100 | 40100 | 40100 | 40100 | 10 |
| 567 | 20241204 | 093100 | 502138550 | 40000 | 40000 | 40000 | 40000 | 32 |
| 568 | 20241204 | 093000 | 500858550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 569 | 20241204 | 092900 | 500858550 | 39950 | 40000 | 40000 | 39950 | 256 |
| 570 | 20241204 | 092800 | 490621050 | 40050 | 40100 | 40100 | 40050 | 3 |
| 571 | 20241204 | 092700 | 490500850 | 40100 | 40050 | 40100 | 40000 | 183 |
| 572 | 20241204 | 092600 | 483170550 | 40100 | 40000 | 40100 | 40000 | 3 |
| 573 | 20241204 | 092500 | 483050400 | 40000 | 40050 | 40050 | 40000 | 41 |
| 574 | 20241204 | 092400 | 481408950 | 40050 | 40050 | 40050 | 39950 | 84 |
| 575 | 20241204 | 092300 | 478048400 | 40050 | 40100 | 40100 | 40050 | 27 |
| 576 | 20241204 | 092200 | 476966300 | 40100 | 40100 | 40100 | 40100 | 3 |
| 577 | 20241204 | 092100 | 476846000 | 39950 | 40100 | 40100 | 39950 | 12 |
| 578 | 20241204 | 092000 | 476366300 | 39900 | 40000 | 40000 | 39900 | 80 |
| 579 | 20241204 | 091900 | 473170250 | 40000 | 39800 | 40000 | 39800 | 767 |
| 580 | 20241204 | 091800 | 442635750 | 39850 | 39850 | 39850 | 39850 | 7 |
| 581 | 20241204 | 091700 | 442356800 | 39850 | 39900 | 39950 | 39850 | 801 |
| 582 | 20241204 | 091600 | 410431650 | 39900 | 39950 | 39950 | 39900 | 738 |
| 583 | 20241204 | 091500 | 380967400 | 40000 | 40050 | 40100 | 40000 | 310 |
| 584 | 20241204 | 091400 | 368567150 | 40100 | 40100 | 40100 | 40050 | 428 |
| 585 | 20241204 | 091300 | 351411350 | 40200 | 40200 | 40250 | 40150 | 455 |
| 586 | 20241204 | 091200 | 333130750 | 40250 | 40250 | 40250 | 40250 | 3 |
| 587 | 20241204 | 091100 | 333010000 | 40250 | 40250 | 40350 | 40250 | 128 |
| 588 | 20241204 | 091000 | 327853200 | 40300 | 40250 | 40300 | 40200 | 213 |
| 589 | 20241204 | 090900 | 319287000 | 40300 | 40200 | 40400 | 40200 | 524 |
| 590 | 20241204 | 090800 | 298194300 | 40150 | 40100 | 40150 | 40100 | 35 |
| 591 | 20241204 | 090700 | 296789300 | 40100 | 40150 | 40200 | 40100 | 64 |
| 592 | 20241204 | 090600 | 294217200 | 40150 | 40000 | 40150 | 39900 | 364 |
| 593 | 20241204 | 090500 | 279659950 | 40000 | 40000 | 40000 | 39900 | 162 |
| 594 | 20241204 | 090400 | 273181450 | 40000 | 39900 | 40000 | 39900 | 93 |
| 595 | 20241204 | 090300 | 269463950 | 39950 | 39900 | 39950 | 39750 | 2558 |
| 596 | 20241204 | 090200 | 167529250 | 39900 | 40000 | 40000 | 39850 | 272 |
| 597 | 20241204 | 090100 | 156672650 | 40000 | 40000 | 40000 | 40000 | 22 |
| 598 | 20241204 | 090000 | 155792650 | 40000 | 40000 | 40150 | 39650 | 3905 |