31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 3 | 20241205 | 185500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20241205 | 185400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20241205 | 185300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20241205 | 185200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20241205 | 185100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20241205 | 185000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20241205 | 184900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20241205 | 184800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20241205 | 184700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20241205 | 184600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20241205 | 184500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20241205 | 184400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20241205 | 184300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20241205 | 184200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20241205 | 184100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20241205 | 184000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20241205 | 183900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20241205 | 183800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20241205 | 183700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20241205 | 183600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20241205 | 183500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20241205 | 183400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20241205 | 183300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20241205 | 183200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20241205 | 183100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20241205 | 183000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20241205 | 182900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20241205 | 182800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20241205 | 182700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20241205 | 182600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 33 | 20241205 | 182500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20241205 | 182400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20241205 | 182300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20241205 | 182200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20241205 | 182100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20241205 | 182000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20241205 | 181900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20241205 | 181800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20241205 | 181700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20241205 | 181600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20241205 | 181500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20241205 | 181400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20241205 | 181300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20241205 | 181200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20241205 | 181100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20241205 | 181000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20241205 | 180900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20241205 | 180800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20241205 | 180700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20241205 | 180600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20241205 | 180500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20241205 | 180400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20241205 | 180300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20241205 | 180200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20241205 | 180100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20241205 | 180000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20241205 | 175900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20241205 | 175800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20241205 | 175700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20241205 | 175600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 63 | 20241205 | 175500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20241205 | 175400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20241205 | 175300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20241205 | 175200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20241205 | 175100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20241205 | 175000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20241205 | 174900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20241205 | 174800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20241205 | 174700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20241205 | 174600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20241205 | 174500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20241205 | 174400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20241205 | 174300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20241205 | 174200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20241205 | 174100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20241205 | 174000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20241205 | 173900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20241205 | 173800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20241205 | 173700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20241205 | 173600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20241205 | 173500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20241205 | 173400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20241205 | 173300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20241205 | 173200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20241205 | 173100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20241205 | 173000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20241205 | 172900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20241205 | 172800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20241205 | 172700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20241205 | 172600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 93 | 20241205 | 172500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20241205 | 172400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20241205 | 172300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20241205 | 172200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20241205 | 172100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20241205 | 172000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20241205 | 171900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20241205 | 171800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20241205 | 171700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20241205 | 171600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20241205 | 171500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20241205 | 171400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20241205 | 171300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20241205 | 171200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20241205 | 171100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20241205 | 171000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20241205 | 170900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20241205 | 170800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20241205 | 170700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20241205 | 170600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20241205 | 170500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20241205 | 170400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20241205 | 170300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20241205 | 170200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20241205 | 170100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20241205 | 170000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20241205 | 165900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20241205 | 165800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20241205 | 165700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20241205 | 165600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 123 | 20241205 | 165500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20241205 | 165400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20241205 | 165300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20241205 | 165200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20241205 | 165100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20241205 | 165000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20241205 | 164900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20241205 | 164800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20241205 | 164700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20241205 | 164600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20241205 | 164500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20241205 | 164400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20241205 | 164300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20241205 | 164200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20241205 | 164100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20241205 | 164000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20241205 | 163900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20241205 | 163800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20241205 | 163700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20241205 | 163600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20241205 | 163500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20241205 | 163400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20241205 | 163300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20241205 | 163200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20241205 | 163100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20241205 | 163000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20241205 | 162900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20241205 | 162800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20241205 | 162700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20241205 | 162600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 153 | 20241205 | 162500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20241205 | 162400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20241205 | 162300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20241205 | 162200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20241205 | 162100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20241205 | 162000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20241205 | 161900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20241205 | 161800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20241205 | 161700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20241205 | 161600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20241205 | 161500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20241205 | 161400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20241205 | 161300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20241205 | 161200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20241205 | 161100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20241205 | 161000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20241205 | 160900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20241205 | 160800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20241205 | 160700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20241205 | 160600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20241205 | 160500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20241205 | 160400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20241205 | 160300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20241205 | 160200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20241205 | 160100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20241205 | 160000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20241205 | 155900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20241205 | 155800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20241205 | 155700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20241205 | 155600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 183 | 20241205 | 155500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20241205 | 155400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20241205 | 155300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20241205 | 155200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20241205 | 155100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20241205 | 155000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20241205 | 154900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20241205 | 154800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20241205 | 154700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20241205 | 154600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20241205 | 154500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20241205 | 154400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20241205 | 154300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20241205 | 154200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20241205 | 154100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20241205 | 154000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20241205 | 153900 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20241205 | 153800 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20241205 | 153700 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20241205 | 153600 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20241205 | 153500 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20241205 | 153400 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20241205 | 153300 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20241205 | 153200 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20241205 | 153100 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20241205 | 153000 | 2766134550 | 38450 | 38450 | 38450 | 38450 | 3219 |
| 209 | 20241205 | 152900 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20241205 | 152800 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20241205 | 152700 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20241205 | 152600 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 213 | 20241205 | 152500 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20241205 | 152400 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20241205 | 152300 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20241205 | 152200 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20241205 | 152100 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20241205 | 152000 | 2642364000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20241205 | 151900 | 2642364000 | 38450 | 38500 | 38500 | 38450 | 555 |
| 220 | 20241205 | 151800 | 2621000900 | 38500 | 38500 | 38500 | 38450 | 329 |
| 221 | 20241205 | 151700 | 2608337050 | 38500 | 38550 | 38550 | 38500 | 832 |
| 222 | 20241205 | 151600 | 2576305000 | 38500 | 38500 | 38550 | 38500 | 165 |
| 223 | 20241205 | 151500 | 2569952100 | 38550 | 38500 | 38550 | 38500 | 144 |
| 224 | 20241205 | 151400 | 2564404200 | 38500 | 38550 | 38550 | 38500 | 146 |
| 225 | 20241205 | 151300 | 2558777450 | 38550 | 38600 | 38600 | 38550 | 300 |
| 226 | 20241205 | 151200 | 2547212050 | 38550 | 38600 | 38600 | 38550 | 177 |
| 227 | 20241205 | 151100 | 2540388200 | 38600 | 38600 | 38600 | 38600 | 40 |
| 228 | 20241205 | 151000 | 2538844200 | 38600 | 38600 | 38600 | 38550 | 51 |
| 229 | 20241205 | 150900 | 2536877700 | 38550 | 38550 | 38600 | 38550 | 70 |
| 230 | 20241205 | 150800 | 2534176800 | 38550 | 38600 | 38600 | 38550 | 22 |
| 231 | 20241205 | 150700 | 2533328250 | 38600 | 38600 | 38600 | 38550 | 60 |
| 232 | 20241205 | 150600 | 2531013450 | 38600 | 38600 | 38600 | 38550 | 205 |
| 233 | 20241205 | 150500 | 2523105450 | 38600 | 38550 | 38600 | 38550 | 84 |
| 234 | 20241205 | 150400 | 2519866750 | 38600 | 38600 | 38600 | 38600 | 13 |
| 235 | 20241205 | 150300 | 2519364950 | 38600 | 38600 | 38600 | 38600 | 47 |
| 236 | 20241205 | 150200 | 2517550750 | 38600 | 38600 | 38600 | 38550 | 110 |
| 237 | 20241205 | 150100 | 2513309750 | 38600 | 38550 | 38600 | 38550 | 23 |
| 238 | 20241205 | 150000 | 2512422600 | 38600 | 38500 | 38600 | 38500 | 216 |
| 239 | 20241205 | 145900 | 2504092050 | 38600 | 38550 | 38600 | 38500 | 324 |
| 240 | 20241205 | 145800 | 2491605700 | 38600 | 38500 | 38600 | 38500 | 168 |
| 241 | 20241205 | 145700 | 2485131550 | 38550 | 38550 | 38550 | 38500 | 183 |
| 242 | 20241205 | 145600 | 2478082950 | 38500 | 38550 | 38600 | 38500 | 334 |
| 243 | 20241205 | 145500 | 2465211850 | 38550 | 38600 | 38600 | 38550 | 274 |
| 244 | 20241205 | 145400 | 2454648700 | 38550 | 38550 | 38600 | 38550 | 208 |
| 245 | 20241205 | 145300 | 2446629900 | 38500 | 38500 | 38550 | 38500 | 172 |
| 246 | 20241205 | 145200 | 2440002800 | 38500 | 38550 | 38550 | 38500 | 193 |
| 247 | 20241205 | 145100 | 2432570350 | 38500 | 38500 | 38550 | 38500 | 159 |
| 248 | 20241205 | 145000 | 2426447200 | 38550 | 38550 | 38550 | 38500 | 201 |
| 249 | 20241205 | 144900 | 2418703750 | 38550 | 38550 | 38550 | 38500 | 344 |
| 250 | 20241205 | 144800 | 2405448150 | 38500 | 38550 | 38550 | 38500 | 793 |
| 251 | 20241205 | 144700 | 2374916750 | 38550 | 38550 | 38550 | 38500 | 248 |
| 252 | 20241205 | 144600 | 2365361150 | 38500 | 38550 | 38550 | 38500 | 137 |
| 253 | 20241205 | 144500 | 2360084500 | 38500 | 38550 | 38550 | 38500 | 400 |
| 254 | 20241205 | 144400 | 2344668200 | 38550 | 38600 | 38600 | 38550 | 272 |
| 255 | 20241205 | 144300 | 2334179400 | 38600 | 38550 | 38600 | 38550 | 694 |
| 256 | 20241205 | 144200 | 2307421750 | 38600 | 38650 | 38650 | 38550 | 123 |
| 257 | 20241205 | 144100 | 2302672100 | 38650 | 38550 | 38650 | 38550 | 131 |
| 258 | 20241205 | 144000 | 2297616000 | 38550 | 38650 | 38650 | 38550 | 161 |
| 259 | 20241205 | 143900 | 2291405100 | 38550 | 38650 | 38650 | 38550 | 97 |
| 260 | 20241205 | 143800 | 2287660500 | 38600 | 38600 | 38650 | 38550 | 224 |
| 261 | 20241205 | 143700 | 2279011100 | 38600 | 38650 | 38650 | 38600 | 176 |
| 262 | 20241205 | 143600 | 2272217050 | 38600 | 38650 | 38650 | 38600 | 249 |
| 263 | 20241205 | 143500 | 2262594950 | 38650 | 38650 | 38700 | 38650 | 232 |
| 264 | 20241205 | 143400 | 2253627750 | 38650 | 38650 | 38650 | 38550 | 215 |
| 265 | 20241205 | 143300 | 2245322450 | 38600 | 38600 | 38650 | 38600 | 232 |
| 266 | 20241205 | 143200 | 2236365550 | 38600 | 38650 | 38650 | 38600 | 87 |
| 267 | 20241205 | 143100 | 2233006850 | 38600 | 38600 | 38650 | 38600 | 134 |
| 268 | 20241205 | 143000 | 2227834050 | 38650 | 38650 | 38650 | 38600 | 136 |
| 269 | 20241205 | 142900 | 2222582750 | 38600 | 38600 | 38650 | 38600 | 162 |
| 270 | 20241205 | 142800 | 2216329100 | 38600 | 38600 | 38650 | 38600 | 98 |
| 271 | 20241205 | 142700 | 2212545900 | 38650 | 38650 | 38700 | 38600 | 681 |
| 272 | 20241205 | 142600 | 2186227900 | 38650 | 38550 | 38650 | 38550 | 81 |
| 273 | 20241205 | 142500 | 2183101750 | 38650 | 38650 | 38650 | 38550 | 878 |
| 274 | 20241205 | 142400 | 2149245150 | 38600 | 38650 | 38650 | 38550 | 132 |
| 275 | 20241205 | 142300 | 2144150500 | 38550 | 38650 | 38650 | 38550 | 123 |
| 276 | 20241205 | 142200 | 2139401050 | 38550 | 38550 | 38650 | 38550 | 199 |
| 277 | 20241205 | 142100 | 2131721000 | 38600 | 38600 | 38650 | 38600 | 214 |
| 278 | 20241205 | 142000 | 2123460250 | 38600 | 38650 | 38650 | 38600 | 82 |
| 279 | 20241205 | 141900 | 2120294650 | 38600 | 38650 | 38650 | 38550 | 80 |
| 280 | 20241205 | 141800 | 2117207100 | 38600 | 38600 | 38650 | 38600 | 288 |
| 281 | 20241205 | 141700 | 2106089900 | 38650 | 38650 | 38650 | 38600 | 136 |
| 282 | 20241205 | 141600 | 2100838800 | 38600 | 38550 | 38650 | 38550 | 175 |
| 283 | 20241205 | 141500 | 2094084600 | 38650 | 38550 | 38650 | 38550 | 92 |
| 284 | 20241205 | 141400 | 2090533400 | 38550 | 38600 | 38600 | 38550 | 565 |
| 285 | 20241205 | 141300 | 2068730850 | 38600 | 38650 | 38650 | 38600 | 97 |
| 286 | 20241205 | 141200 | 2064986200 | 38600 | 38650 | 38650 | 38600 | 103 |
| 287 | 20241205 | 141100 | 2061009900 | 38600 | 38600 | 38650 | 38600 | 156 |
| 288 | 20241205 | 141000 | 2054987950 | 38600 | 38550 | 38600 | 38550 | 195 |
| 289 | 20241205 | 140900 | 2047466850 | 38650 | 38650 | 38650 | 38550 | 177 |
| 290 | 20241205 | 140800 | 2040635550 | 38650 | 38650 | 38650 | 38550 | 123 |
| 291 | 20241205 | 140700 | 2035887300 | 38600 | 38600 | 38650 | 38600 | 141 |
| 292 | 20241205 | 140600 | 2030443750 | 38600 | 38650 | 38650 | 38600 | 163 |
| 293 | 20241205 | 140500 | 2024151500 | 38600 | 38600 | 38650 | 38600 | 145 |
| 294 | 20241205 | 140400 | 2018553550 | 38600 | 38600 | 38650 | 38600 | 128 |
| 295 | 20241205 | 140300 | 2013612300 | 38650 | 38600 | 38650 | 38600 | 79 |
| 296 | 20241205 | 140200 | 2010559850 | 38600 | 38650 | 38650 | 38600 | 348 |
| 297 | 20241205 | 140100 | 1997120850 | 38650 | 38600 | 38650 | 38600 | 200 |
| 298 | 20241205 | 140000 | 1989399450 | 38600 | 38550 | 38650 | 38550 | 806 |
| 299 | 20241205 | 135900 | 1958257850 | 38600 | 38550 | 38600 | 38550 | 235 |
| 300 | 20241205 | 135800 | 1949191850 | 38550 | 38550 | 38600 | 38550 | 191 |
| 301 | 20241205 | 135700 | 1941822850 | 38550 | 38600 | 38600 | 38550 | 155 |
| 302 | 20241205 | 135600 | 1935846500 | 38600 | 38600 | 38650 | 38550 | 439 |
| 303 | 20241205 | 135500 | 1918901900 | 38650 | 38600 | 38650 | 38600 | 163 |
| 304 | 20241205 | 135400 | 1912609700 | 38650 | 38650 | 38650 | 38600 | 155 |
| 305 | 20241205 | 135300 | 1906624000 | 38650 | 38650 | 38650 | 38600 | 91 |
| 306 | 20241205 | 135200 | 1903110500 | 38600 | 38650 | 38650 | 38600 | 181 |
| 307 | 20241205 | 135100 | 1896123500 | 38600 | 38650 | 38650 | 38600 | 237 |
| 308 | 20241205 | 135000 | 1886974750 | 38600 | 38600 | 38650 | 38600 | 81 |
| 309 | 20241205 | 134900 | 1883847750 | 38600 | 38600 | 38650 | 38600 | 190 |
| 310 | 20241205 | 134800 | 1876513350 | 38650 | 38650 | 38700 | 38600 | 87 |
| 311 | 20241205 | 134700 | 1873151350 | 38650 | 38600 | 38700 | 38600 | 264 |
| 312 | 20241205 | 134600 | 1862948800 | 38650 | 38700 | 38700 | 38650 | 124 |
| 313 | 20241205 | 134500 | 1858155700 | 38650 | 38650 | 38700 | 38650 | 152 |
| 314 | 20241205 | 134400 | 1852280550 | 38700 | 38650 | 38700 | 38650 | 163 |
| 315 | 20241205 | 134300 | 1845980100 | 38700 | 38700 | 38700 | 38650 | 135 |
| 316 | 20241205 | 134200 | 1840761200 | 38700 | 38750 | 38750 | 38700 | 720 |
| 317 | 20241205 | 134100 | 1812896700 | 38750 | 38750 | 38750 | 38750 | 743 |
| 318 | 20241205 | 134000 | 1784105450 | 38750 | 38850 | 38850 | 38750 | 742 |
| 319 | 20241205 | 133900 | 1755319400 | 38850 | 38800 | 38900 | 38800 | 160 |
| 320 | 20241205 | 133800 | 1749108600 | 38800 | 38800 | 38850 | 38800 | 126 |
| 321 | 20241205 | 133700 | 1744217300 | 38900 | 38850 | 38900 | 38800 | 101 |
| 322 | 20241205 | 133600 | 1740298250 | 38850 | 38800 | 38850 | 38800 | 427 |
| 323 | 20241205 | 133500 | 1723729300 | 38850 | 38850 | 38850 | 38800 | 127 |
| 324 | 20241205 | 133400 | 1718801550 | 38850 | 38850 | 38850 | 38800 | 35 |
| 325 | 20241205 | 133300 | 1717442700 | 38850 | 38850 | 38850 | 38800 | 115 |
| 326 | 20241205 | 133200 | 1712977650 | 38800 | 38800 | 38850 | 38800 | 214 |
| 327 | 20241205 | 133100 | 1704673250 | 38800 | 38850 | 38850 | 38800 | 126 |
| 328 | 20241205 | 133000 | 1699781900 | 38850 | 38850 | 38850 | 38850 | 44 |
| 329 | 20241205 | 132900 | 1698072500 | 38800 | 38800 | 38850 | 38800 | 36 |
| 330 | 20241205 | 132800 | 1696675150 | 38800 | 38850 | 38850 | 38800 | 164 |
| 331 | 20241205 | 132700 | 1690311050 | 38850 | 38850 | 38850 | 38850 | 22 |
| 332 | 20241205 | 132600 | 1689456350 | 38800 | 38850 | 38850 | 38800 | 31 |
| 333 | 20241205 | 132500 | 1688253500 | 38850 | 38850 | 38850 | 38800 | 574 |
| 334 | 20241205 | 132400 | 1665954500 | 38850 | 38850 | 38850 | 38850 | 0 |
| 335 | 20241205 | 132300 | 1665954500 | 38850 | 38850 | 38850 | 38850 | 112 |
| 336 | 20241205 | 132200 | 1661603300 | 38850 | 38900 | 38900 | 38850 | 22 |
| 337 | 20241205 | 132100 | 1660748500 | 38850 | 38900 | 38900 | 38850 | 85 |
| 338 | 20241205 | 132000 | 1657446100 | 38950 | 38950 | 38950 | 38950 | 0 |
| 339 | 20241205 | 131900 | 1657446100 | 38950 | 38950 | 38950 | 38950 | 1 |
| 340 | 20241205 | 131800 | 1657407150 | 38900 | 38900 | 38900 | 38900 | 47 |
| 341 | 20241205 | 131700 | 1655578850 | 38850 | 38900 | 38900 | 38850 | 124 |
| 342 | 20241205 | 131600 | 1650759400 | 38900 | 38850 | 38900 | 38850 | 143 |
| 343 | 20241205 | 131500 | 1645197600 | 38900 | 38900 | 38900 | 38900 | 1 |
| 344 | 20241205 | 131400 | 1645158700 | 38850 | 38900 | 38900 | 38850 | 161 |
| 345 | 20241205 | 131300 | 1638896850 | 38900 | 38950 | 38950 | 38900 | 96 |
| 346 | 20241205 | 131200 | 1635162300 | 38950 | 38950 | 38950 | 38950 | 2 |
| 347 | 20241205 | 131100 | 1635084400 | 38950 | 38950 | 38950 | 38950 | 1 |
| 348 | 20241205 | 131000 | 1635045450 | 38900 | 38900 | 38950 | 38900 | 66 |
| 349 | 20241205 | 130900 | 1632477550 | 38950 | 38950 | 38950 | 38900 | 396 |
| 350 | 20241205 | 130800 | 1617059000 | 38950 | 38950 | 38950 | 38950 | 33 |
| 351 | 20241205 | 130700 | 1615773650 | 38950 | 38950 | 38950 | 38950 | 1 |
| 352 | 20241205 | 130600 | 1615734700 | 38900 | 38950 | 38950 | 38900 | 84 |
| 353 | 20241205 | 130500 | 1612467000 | 38950 | 38950 | 38950 | 38950 | 33 |
| 354 | 20241205 | 130400 | 1611181650 | 38950 | 38900 | 38950 | 38900 | 35 |
| 355 | 20241205 | 130300 | 1609820050 | 38900 | 38950 | 38950 | 38900 | 7 |
| 356 | 20241205 | 130200 | 1609547650 | 38950 | 38900 | 38950 | 38900 | 83 |
| 357 | 20241205 | 130100 | 1606318900 | 38950 | 38950 | 38950 | 38950 | 12 |
| 358 | 20241205 | 130000 | 1605851500 | 38950 | 38950 | 38950 | 38950 | 1 |
| 359 | 20241205 | 125900 | 1605812550 | 39000 | 39000 | 39000 | 39000 | 1 |
| 360 | 20241205 | 125800 | 1605773550 | 39000 | 38900 | 39000 | 38900 | 142 |
| 361 | 20241205 | 125700 | 1600243800 | 39000 | 39000 | 39000 | 39000 | 28 |
| 362 | 20241205 | 125600 | 1599151800 | 38950 | 38950 | 38950 | 38900 | 125 |
| 363 | 20241205 | 125500 | 1594283100 | 38900 | 38900 | 38900 | 38900 | 0 |
| 364 | 20241205 | 125400 | 1594283100 | 38900 | 38950 | 38950 | 38900 | 84 |
| 365 | 20241205 | 125300 | 1591015450 | 38950 | 38950 | 38950 | 38950 | 2 |
| 366 | 20241205 | 125200 | 1590937550 | 38950 | 38950 | 38950 | 38900 | 19 |
| 367 | 20241205 | 125100 | 1590197550 | 38900 | 38900 | 38900 | 38900 | 500 |
| 368 | 20241205 | 125000 | 1570747550 | 38900 | 38950 | 38950 | 38900 | 145 |
| 369 | 20241205 | 124900 | 1565103950 | 38950 | 38950 | 38950 | 38950 | 50 |
| 370 | 20241205 | 124800 | 1563156450 | 38900 | 38900 | 38900 | 38900 | 1 |
| 371 | 20241205 | 124700 | 1563117550 | 38950 | 38900 | 38950 | 38900 | 90 |
| 372 | 20241205 | 124600 | 1559616200 | 38950 | 38900 | 38950 | 38900 | 5 |
| 373 | 20241205 | 124500 | 1559421600 | 38900 | 38950 | 38950 | 38900 | 2 |
| 374 | 20241205 | 124400 | 1559343750 | 38900 | 38900 | 38900 | 38900 | 0 |
| 375 | 20241205 | 124300 | 1559343750 | 38900 | 38850 | 38900 | 38850 | 785 |
| 376 | 20241205 | 124200 | 1528816300 | 38900 | 38850 | 38900 | 38850 | 12 |
| 377 | 20241205 | 124100 | 1528350000 | 38850 | 38900 | 38900 | 38850 | 21 |
| 378 | 20241205 | 124000 | 1527533150 | 38900 | 38900 | 38900 | 38900 | 1 |
| 379 | 20241205 | 123900 | 1527494250 | 38900 | 38850 | 38900 | 38850 | 316 |
| 380 | 20241205 | 123800 | 1515217500 | 38900 | 38900 | 38900 | 38900 | 20 |
| 381 | 20241205 | 123700 | 1514439500 | 38850 | 38900 | 38900 | 38850 | 107 |
| 382 | 20241205 | 123600 | 1510277250 | 38900 | 38850 | 38900 | 38850 | 2 |
| 383 | 20241205 | 123500 | 1510199500 | 38850 | 38900 | 38900 | 38850 | 110 |
| 384 | 20241205 | 123400 | 1505924600 | 38900 | 38850 | 38900 | 38850 | 3 |
| 385 | 20241205 | 123300 | 1505807950 | 38900 | 38900 | 38900 | 38900 | 8 |
| 386 | 20241205 | 123200 | 1505496750 | 38900 | 38850 | 38900 | 38850 | 9 |
| 387 | 20241205 | 123100 | 1505146700 | 38850 | 38900 | 38900 | 38850 | 85 |
| 388 | 20241205 | 123000 | 1501844300 | 38850 | 38850 | 38850 | 38850 | 21 |
| 389 | 20241205 | 122900 | 1501028450 | 38850 | 38850 | 38850 | 38850 | 75 |
| 390 | 20241205 | 122800 | 1498114700 | 38850 | 38850 | 38850 | 38800 | 184 |
| 391 | 20241205 | 122700 | 1490966350 | 38850 | 38850 | 38900 | 38850 | 55 |
| 392 | 20241205 | 122600 | 1488829550 | 38850 | 38900 | 38900 | 38850 | 88 |
| 393 | 20241205 | 122500 | 1485410700 | 38900 | 38850 | 38900 | 38850 | 154 |
| 394 | 20241205 | 122400 | 1479427250 | 38850 | 38850 | 38850 | 38850 | 395 |
| 395 | 20241205 | 122300 | 1464081500 | 38900 | 38900 | 38900 | 38850 | 165 |
| 396 | 20241205 | 122200 | 1457669500 | 38900 | 38900 | 38900 | 38850 | 2043 |
| 397 | 20241205 | 122100 | 1378199300 | 38950 | 38950 | 38950 | 38950 | 6 |
| 398 | 20241205 | 122000 | 1377965600 | 38950 | 38950 | 38950 | 38900 | 320 |
| 399 | 20241205 | 121900 | 1365508200 | 38950 | 38950 | 38950 | 38950 | 1364 |
| 400 | 20241205 | 121800 | 1312380400 | 39000 | 38950 | 39000 | 38950 | 4 |
| 401 | 20241205 | 121700 | 1312224550 | 38950 | 38950 | 39000 | 38950 | 63 |
| 402 | 20241205 | 121600 | 1309770600 | 39000 | 39000 | 39000 | 38950 | 137 |
| 403 | 20241205 | 121500 | 1304431750 | 38950 | 39000 | 39000 | 38950 | 21 |
| 404 | 20241205 | 121400 | 1303612800 | 39000 | 39000 | 39000 | 39000 | 22 |
| 405 | 20241205 | 121300 | 1302754800 | 38950 | 39000 | 39000 | 38950 | 72 |
| 406 | 20241205 | 121200 | 1299946850 | 38950 | 38950 | 39000 | 38950 | 96 |
| 407 | 20241205 | 121100 | 1296207550 | 38950 | 39050 | 39050 | 38950 | 173 |
| 408 | 20241205 | 121000 | 1289465650 | 39000 | 38950 | 39000 | 38950 | 156 |
| 409 | 20241205 | 120900 | 1283381750 | 38950 | 38950 | 38950 | 38950 | 205 |
| 410 | 20241205 | 120800 | 1275397000 | 39000 | 39000 | 39000 | 38950 | 154 |
| 411 | 20241205 | 120700 | 1269391050 | 39000 | 39000 | 39000 | 38950 | 70 |
| 412 | 20241205 | 120600 | 1266663550 | 39000 | 38950 | 39000 | 38950 | 29 |
| 413 | 20241205 | 120500 | 1265533500 | 38950 | 38950 | 38950 | 38950 | 85 |
| 414 | 20241205 | 120400 | 1262222750 | 38950 | 39000 | 39000 | 38950 | 21 |
| 415 | 20241205 | 120300 | 1261403950 | 38950 | 38950 | 38950 | 38950 | 2 |
| 416 | 20241205 | 120200 | 1261326050 | 38950 | 38950 | 39000 | 38950 | 44 |
| 417 | 20241205 | 120100 | 1259611950 | 38950 | 38950 | 39000 | 38950 | 102 |
| 418 | 20241205 | 120000 | 1255638200 | 39000 | 38950 | 39050 | 38950 | 64 |
| 419 | 20241205 | 115900 | 1253142250 | 38950 | 38950 | 38950 | 38950 | 21 |
| 420 | 20241205 | 115800 | 1252324300 | 39000 | 39000 | 39000 | 39000 | 482 |
| 421 | 20241205 | 115700 | 1233526300 | 39000 | 39000 | 39050 | 39000 | 577 |
| 422 | 20241205 | 115600 | 1211023250 | 39050 | 39000 | 39050 | 39000 | 2 |
| 423 | 20241205 | 115500 | 1210945200 | 39000 | 39000 | 39000 | 39000 | 51 |
| 424 | 20241205 | 115400 | 1208956200 | 39050 | 39000 | 39050 | 39000 | 95 |
| 425 | 20241205 | 115300 | 1205250550 | 39000 | 39050 | 39050 | 39000 | 2 |
| 426 | 20241205 | 115200 | 1205172500 | 39000 | 39000 | 39050 | 39000 | 58 |
| 427 | 20241205 | 115100 | 1202908950 | 39000 | 39000 | 39000 | 39000 | 90 |
| 428 | 20241205 | 115000 | 1199398950 | 39050 | 39050 | 39050 | 39000 | 114 |
| 429 | 20241205 | 114900 | 1194951900 | 39050 | 39050 | 39050 | 39000 | 3 |
| 430 | 20241205 | 114800 | 1194834800 | 39000 | 39000 | 39050 | 39000 | 153 |
| 431 | 20241205 | 114700 | 1188860250 | 39050 | 39050 | 39050 | 39050 | 1 |
| 432 | 20241205 | 114600 | 1188821200 | 39000 | 39000 | 39050 | 39000 | 113 |
| 433 | 20241205 | 114500 | 1184412700 | 39000 | 39000 | 39000 | 39000 | 1 |
| 434 | 20241205 | 114400 | 1184373700 | 39050 | 39000 | 39050 | 39000 | 4 |
| 435 | 20241205 | 114300 | 1184217550 | 39000 | 39000 | 39000 | 39000 | 1 |
| 436 | 20241205 | 114200 | 1184178550 | 39050 | 39050 | 39050 | 39000 | 85 |
| 437 | 20241205 | 114100 | 1180863450 | 39000 | 39000 | 39000 | 39000 | 0 |
| 438 | 20241205 | 114000 | 1180863450 | 39000 | 39000 | 39000 | 39000 | 2 |
| 439 | 20241205 | 113900 | 1180785450 | 39000 | 39050 | 39050 | 39000 | 3 |
| 440 | 20241205 | 113800 | 1180668350 | 39000 | 39000 | 39000 | 39000 | 106 |
| 441 | 20241205 | 113700 | 1176534350 | 39000 | 39000 | 39050 | 39000 | 369 |
| 442 | 20241205 | 113600 | 1162140000 | 39000 | 39000 | 39000 | 39000 | 2 |
| 443 | 20241205 | 113500 | 1162062000 | 39050 | 39000 | 39050 | 38950 | 288 |
| 444 | 20241205 | 113400 | 1150833950 | 39000 | 39050 | 39050 | 39000 | 36 |
| 445 | 20241205 | 113300 | 1149429900 | 39050 | 39000 | 39050 | 39000 | 586 |
| 446 | 20241205 | 113200 | 1126574300 | 39000 | 39050 | 39050 | 39000 | 62 |
| 447 | 20241205 | 113100 | 1124156200 | 39000 | 39000 | 39000 | 39000 | 1321 |
| 448 | 20241205 | 113000 | 1072637200 | 39000 | 39050 | 39050 | 39000 | 3 |
| 449 | 20241205 | 112900 | 1072520150 | 39000 | 39050 | 39050 | 39000 | 12 |
| 450 | 20241205 | 112800 | 1072051650 | 39050 | 39000 | 39050 | 39000 | 1607 |
| 451 | 20241205 | 112700 | 1009374300 | 39000 | 39000 | 39050 | 39000 | 169 |
| 452 | 20241205 | 112600 | 1002779000 | 39000 | 39050 | 39050 | 39000 | 2 |
| 453 | 20241205 | 112500 | 1002700950 | 39000 | 39000 | 39000 | 39000 | 39 |
| 454 | 20241205 | 112400 | 1001179950 | 39050 | 39050 | 39100 | 39050 | 662 |
| 455 | 20241205 | 112300 | 975328750 | 39050 | 39100 | 39100 | 39050 | 226 |
| 456 | 20241205 | 112200 | 966496250 | 39150 | 39100 | 39150 | 39100 | 2 |
| 457 | 20241205 | 112100 | 966418000 | 39100 | 39050 | 39100 | 39050 | 101 |
| 458 | 20241205 | 112000 | 962473900 | 39100 | 39100 | 39100 | 39050 | 14 |
| 459 | 20241205 | 111900 | 961926550 | 39100 | 39100 | 39100 | 39050 | 117 |
| 460 | 20241205 | 111800 | 957355950 | 39150 | 39050 | 39150 | 39050 | 38 |
| 461 | 20241205 | 111700 | 955870250 | 39100 | 39100 | 39100 | 39100 | 2 |
| 462 | 20241205 | 111600 | 955792050 | 39050 | 39050 | 39050 | 39050 | 92 |
| 463 | 20241205 | 111500 | 952199450 | 39150 | 39100 | 39150 | 39100 | 280 |
| 464 | 20241205 | 111400 | 941251400 | 39100 | 39100 | 39150 | 39100 | 45 |
| 465 | 20241205 | 111300 | 939491850 | 39150 | 39150 | 39150 | 39150 | 16 |
| 466 | 20241205 | 111200 | 938865450 | 39100 | 39100 | 39150 | 39100 | 101 |
| 467 | 20241205 | 111100 | 934916300 | 39100 | 39100 | 39100 | 39100 | 2 |
| 468 | 20241205 | 111000 | 934838100 | 39150 | 39100 | 39150 | 39100 | 21 |
| 469 | 20241205 | 110900 | 934016100 | 39150 | 39100 | 39150 | 39100 | 4 |
| 470 | 20241205 | 110800 | 933859600 | 39150 | 39100 | 39150 | 39100 | 103 |
| 471 | 20241205 | 110700 | 929832150 | 39150 | 39150 | 39150 | 39100 | 23 |
| 472 | 20241205 | 110600 | 928931750 | 39100 | 39100 | 39100 | 39100 | 40 |
| 473 | 20241205 | 110500 | 927367750 | 39100 | 39200 | 39200 | 39100 | 76 |
| 474 | 20241205 | 110400 | 924392300 | 39100 | 39150 | 39150 | 39100 | 85 |
| 475 | 20241205 | 110300 | 921068650 | 39150 | 39200 | 39200 | 39150 | 187 |
| 476 | 20241205 | 110200 | 913746150 | 39200 | 39200 | 39200 | 39200 | 3 |
| 477 | 20241205 | 110100 | 913628550 | 39150 | 39150 | 39150 | 39150 | 2 |
| 478 | 20241205 | 110000 | 913550250 | 39150 | 39150 | 39150 | 39150 | 85 |
| 479 | 20241205 | 105900 | 910222500 | 39200 | 39150 | 39200 | 39150 | 45 |
| 480 | 20241205 | 105800 | 908459100 | 39200 | 39150 | 39200 | 39150 | 71 |
| 481 | 20241205 | 105700 | 905678550 | 39200 | 39200 | 39200 | 39200 | 88 |
| 482 | 20241205 | 105600 | 902228950 | 39150 | 39150 | 39200 | 39150 | 5 |
| 483 | 20241205 | 105500 | 902033150 | 39150 | 39150 | 39200 | 39150 | 5 |
| 484 | 20241205 | 105400 | 901837350 | 39150 | 39200 | 39200 | 39150 | 116 |
| 485 | 20241205 | 105300 | 897293200 | 39150 | 39150 | 39150 | 39150 | 183 |
| 486 | 20241205 | 105200 | 890128750 | 39200 | 39150 | 39200 | 39150 | 55 |
| 487 | 20241205 | 105100 | 887975350 | 39150 | 39150 | 39150 | 39150 | 0 |
| 488 | 20241205 | 105000 | 887975350 | 39150 | 39250 | 39250 | 39150 | 151 |
| 489 | 20241205 | 104900 | 882055000 | 39200 | 39200 | 39250 | 39200 | 85 |
| 490 | 20241205 | 104800 | 878722950 | 39200 | 39300 | 39300 | 39200 | 2 |
| 491 | 20241205 | 104700 | 878644450 | 39300 | 39200 | 39300 | 39200 | 29 |
| 492 | 20241205 | 104600 | 877504850 | 39200 | 39300 | 39300 | 39200 | 301 |
| 493 | 20241205 | 104500 | 865705550 | 39200 | 39200 | 39300 | 39200 | 103 |
| 494 | 20241205 | 104400 | 861666100 | 39350 | 39350 | 39350 | 39350 | 0 |
| 495 | 20241205 | 104300 | 861666100 | 39350 | 39350 | 39350 | 39350 | 1 |
| 496 | 20241205 | 104200 | 861626750 | 39250 | 39200 | 39350 | 39200 | 87 |
| 497 | 20241205 | 104100 | 858211300 | 39200 | 39200 | 39250 | 39200 | 86 |
| 498 | 20241205 | 104000 | 854840000 | 39250 | 39200 | 39250 | 39200 | 42 |
| 499 | 20241205 | 103900 | 853193550 | 39150 | 39200 | 39200 | 39150 | 68 |
| 500 | 20241205 | 103800 | 850528000 | 39200 | 39150 | 39200 | 39150 | 104 |
| 501 | 20241205 | 103700 | 846455350 | 39200 | 39200 | 39200 | 39150 | 156 |
| 502 | 20241205 | 103600 | 840340200 | 39200 | 39150 | 39200 | 39150 | 14 |
| 503 | 20241205 | 103500 | 839791450 | 39200 | 39150 | 39200 | 39150 | 57 |
| 504 | 20241205 | 103400 | 837557150 | 39200 | 39150 | 39200 | 39100 | 88 |
| 505 | 20241205 | 103300 | 834116050 | 39200 | 39150 | 39200 | 39150 | 16 |
| 506 | 20241205 | 103200 | 833489500 | 39250 | 39150 | 39250 | 39150 | 6 |
| 507 | 20241205 | 103100 | 833254500 | 39150 | 39100 | 39250 | 39100 | 196 |
| 508 | 20241205 | 103000 | 825580250 | 39050 | 39100 | 39100 | 39050 | 181 |
| 509 | 20241205 | 102900 | 818503200 | 39150 | 39150 | 39150 | 39150 | 226 |
| 510 | 20241205 | 102800 | 809655300 | 39100 | 39050 | 39100 | 39050 | 99 |
| 511 | 20241205 | 102700 | 805787400 | 39100 | 39050 | 39100 | 39050 | 422 |
| 512 | 20241205 | 102600 | 789292500 | 39050 | 39100 | 39100 | 39050 | 120 |
| 513 | 20241205 | 102500 | 784604650 | 39100 | 39100 | 39100 | 39100 | 9 |
| 514 | 20241205 | 102400 | 784252750 | 39050 | 39050 | 39100 | 39050 | 107 |
| 515 | 20241205 | 102300 | 780074200 | 39050 | 39050 | 39050 | 39050 | 183 |
| 516 | 20241205 | 102200 | 772928050 | 39100 | 39050 | 39100 | 39050 | 36 |
| 517 | 20241205 | 102100 | 771521800 | 39050 | 39100 | 39100 | 39050 | 185 |
| 518 | 20241205 | 102000 | 764291350 | 39150 | 39150 | 39150 | 39150 | 26 |
| 519 | 20241205 | 101900 | 763273450 | 39150 | 39100 | 39150 | 39100 | 721 |
| 520 | 20241205 | 101800 | 735081350 | 39150 | 39150 | 39150 | 39150 | 12 |
| 521 | 20241205 | 101700 | 734611550 | 39150 | 39150 | 39150 | 39100 | 31 |
| 522 | 20241205 | 101600 | 733397950 | 39100 | 39100 | 39100 | 39100 | 0 |
| 523 | 20241205 | 101500 | 733397950 | 39100 | 39200 | 39200 | 39100 | 214 |
| 524 | 20241205 | 101400 | 725023750 | 39200 | 39150 | 39200 | 39150 | 22 |
| 525 | 20241205 | 101300 | 724161400 | 39200 | 39200 | 39200 | 39150 | 25 |
| 526 | 20241205 | 101200 | 723182200 | 39150 | 39150 | 39200 | 39150 | 7 |
| 527 | 20241205 | 101100 | 722908100 | 39150 | 39150 | 39150 | 39100 | 139 |
| 528 | 20241205 | 101000 | 717470350 | 39200 | 39150 | 39200 | 39150 | 54 |
| 529 | 20241205 | 100900 | 715353750 | 39150 | 39200 | 39200 | 39150 | 41 |
| 530 | 20241205 | 100800 | 713747550 | 39200 | 39200 | 39250 | 39200 | 96 |
| 531 | 20241205 | 100700 | 709983750 | 39250 | 39200 | 39250 | 39100 | 309 |
| 532 | 20241205 | 100600 | 697891650 | 39200 | 39200 | 39200 | 39200 | 10 |
| 533 | 20241205 | 100500 | 697499650 | 39150 | 39250 | 39250 | 39150 | 27 |
| 534 | 20241205 | 100400 | 696442000 | 39150 | 39150 | 39200 | 39100 | 383 |
| 535 | 20241205 | 100300 | 681448200 | 39150 | 39150 | 39150 | 39150 | 59 |
| 536 | 20241205 | 100200 | 679138350 | 39100 | 39100 | 39150 | 39100 | 218 |
| 537 | 20241205 | 100100 | 670611250 | 39150 | 39150 | 39200 | 39150 | 60 |
| 538 | 20241205 | 100000 | 668262200 | 39150 | 39200 | 39200 | 39100 | 109 |
| 539 | 20241205 | 095900 | 664000150 | 39150 | 39200 | 39200 | 39150 | 245 |
| 540 | 20241205 | 095800 | 654407150 | 39100 | 39300 | 39350 | 39100 | 910 |
| 541 | 20241205 | 095700 | 618738000 | 39250 | 39300 | 39300 | 39100 | 1100 |
| 542 | 20241205 | 095600 | 575596400 | 39250 | 39300 | 39300 | 39250 | 221 |
| 543 | 20241205 | 095500 | 566911850 | 39300 | 39400 | 39400 | 39300 | 1226 |
| 544 | 20241205 | 095400 | 518692550 | 39400 | 39400 | 39400 | 39350 | 259 |
| 545 | 20241205 | 095300 | 508493950 | 39400 | 39350 | 39400 | 39350 | 65 |
| 546 | 20241205 | 095200 | 505934050 | 39350 | 39400 | 39400 | 39350 | 394 |
| 547 | 20241205 | 095100 | 490413950 | 39400 | 39400 | 39400 | 39400 | 1 |
| 548 | 20241205 | 095000 | 490374550 | 39400 | 39400 | 39400 | 39400 | 17 |
| 549 | 20241205 | 094900 | 489704750 | 39400 | 39400 | 39400 | 39400 | 1 |
| 550 | 20241205 | 094800 | 489665350 | 39400 | 39400 | 39450 | 39400 | 273 |
| 551 | 20241205 | 094700 | 478907150 | 39450 | 39450 | 39450 | 39450 | 52 |
| 552 | 20241205 | 094600 | 476855750 | 39450 | 39450 | 39450 | 39400 | 474 |
| 553 | 20241205 | 094500 | 458157700 | 39450 | 39450 | 39450 | 39450 | 86 |
| 554 | 20241205 | 094400 | 454765000 | 39500 | 39450 | 39500 | 39450 | 27 |
| 555 | 20241205 | 094300 | 453698550 | 39450 | 39500 | 39500 | 39450 | 67 |
| 556 | 20241205 | 094200 | 451055100 | 39500 | 39500 | 39500 | 39450 | 22 |
| 557 | 20241205 | 094100 | 450186150 | 39500 | 39500 | 39500 | 39450 | 105 |
| 558 | 20241205 | 094000 | 446043700 | 39450 | 39500 | 39500 | 39450 | 77 |
| 559 | 20241205 | 093900 | 443002250 | 39500 | 39500 | 39500 | 39450 | 82 |
| 560 | 20241205 | 093800 | 439766350 | 39450 | 39500 | 39500 | 39450 | 7 |
| 561 | 20241205 | 093700 | 439490100 | 39450 | 39450 | 39450 | 39450 | 82 |
| 562 | 20241205 | 093600 | 436255200 | 39450 | 39500 | 39500 | 39450 | 56 |
| 563 | 20241205 | 093500 | 434044650 | 39500 | 39450 | 39500 | 39450 | 2 |
| 564 | 20241205 | 093400 | 433965700 | 39450 | 39450 | 39450 | 39450 | 0 |
| 565 | 20241205 | 093300 | 433965700 | 39450 | 39500 | 39500 | 39400 | 237 |
| 566 | 20241205 | 093200 | 424616050 | 39450 | 39450 | 39450 | 39450 | 107 |
| 567 | 20241205 | 093100 | 420394900 | 39450 | 39500 | 39500 | 39400 | 96 |
| 568 | 20241205 | 093000 | 416612350 | 39400 | 39450 | 39450 | 39400 | 52 |
| 569 | 20241205 | 092900 | 414561950 | 39450 | 39450 | 39450 | 39450 | 231 |
| 570 | 20241205 | 092800 | 405449000 | 39450 | 39450 | 39450 | 39450 | 316 |
| 571 | 20241205 | 092700 | 392982800 | 39400 | 39400 | 39400 | 39400 | 109 |
| 572 | 20241205 | 092600 | 388688200 | 39400 | 39400 | 39400 | 39350 | 175 |
| 573 | 20241205 | 092500 | 381799950 | 39400 | 39450 | 39450 | 39400 | 425 |
| 574 | 20241205 | 092400 | 365053350 | 39450 | 39450 | 39500 | 39450 | 927 |
| 575 | 20241205 | 092300 | 328470700 | 39450 | 39450 | 39450 | 39450 | 79 |
| 576 | 20241205 | 092200 | 325354150 | 39450 | 39500 | 39500 | 39450 | 380 |
| 577 | 20241205 | 092100 | 310346650 | 39500 | 39500 | 39500 | 39500 | 52 |
| 578 | 20241205 | 092000 | 308292650 | 39500 | 39500 | 39550 | 39500 | 327 |
| 579 | 20241205 | 091900 | 295376100 | 39500 | 39500 | 39500 | 39500 | 195 |
| 580 | 20241205 | 091800 | 287673600 | 39500 | 39500 | 39500 | 39500 | 258 |
| 581 | 20241205 | 091700 | 277482600 | 39500 | 39500 | 39500 | 39500 | 26 |
| 582 | 20241205 | 091600 | 276455600 | 39500 | 39500 | 39550 | 39500 | 302 |
| 583 | 20241205 | 091500 | 264523500 | 39500 | 39500 | 39500 | 39450 | 96 |
| 584 | 20241205 | 091400 | 260732500 | 39500 | 39500 | 39500 | 39450 | 734 |
| 585 | 20241205 | 091300 | 231761150 | 39600 | 39500 | 39600 | 39450 | 626 |
| 586 | 20241205 | 091200 | 207032000 | 39450 | 39550 | 39550 | 39450 | 1361 |
| 587 | 20241205 | 091100 | 153243350 | 39600 | 39600 | 39650 | 39600 | 323 |
| 588 | 20241205 | 091000 | 140452350 | 39700 | 39600 | 39700 | 39600 | 478 |
| 589 | 20241205 | 090900 | 121506200 | 39650 | 39600 | 39650 | 39600 | 126 |
| 590 | 20241205 | 090800 | 116510700 | 39600 | 39650 | 39650 | 39600 | 298 |
| 591 | 20241205 | 090700 | 104699900 | 39650 | 39600 | 39650 | 39600 | 370 |
| 592 | 20241205 | 090600 | 90046000 | 39550 | 39500 | 39550 | 39500 | 31 |
| 593 | 20241205 | 090500 | 88821200 | 39500 | 39600 | 39600 | 39500 | 218 |
| 594 | 20241205 | 090400 | 80204150 | 39600 | 39650 | 39650 | 39550 | 115 |
| 595 | 20241205 | 090300 | 75654650 | 39550 | 39600 | 39600 | 39550 | 332 |
| 596 | 20241205 | 090200 | 62519150 | 39600 | 39600 | 39600 | 39600 | 100 |
| 597 | 20241205 | 090100 | 58559150 | 39600 | 39650 | 39650 | 39600 | 362 |
| 598 | 20241205 | 090000 | 44213000 | 39600 | 39500 | 39650 | 39500 | 1110 |