32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 190700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 3 | 20241205 | 190600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20241205 | 190500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20241205 | 190400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20241205 | 190300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20241205 | 190200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20241205 | 190100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20241205 | 190000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20241205 | 185900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20241205 | 185800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20241205 | 185700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20241205 | 185600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20241205 | 185500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20241205 | 185400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20241205 | 185300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20241205 | 185200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20241205 | 185100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20241205 | 185000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20241205 | 184900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20241205 | 184800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20241205 | 184700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20241205 | 184600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20241205 | 184500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20241205 | 184400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20241205 | 184300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20241205 | 184200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20241205 | 184100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20241205 | 184000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20241205 | 183900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20241205 | 183800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20241205 | 183700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 33 | 20241205 | 183600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20241205 | 183500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20241205 | 183400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20241205 | 183300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20241205 | 183200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20241205 | 183100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20241205 | 183000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20241205 | 182900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20241205 | 182800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20241205 | 182700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20241205 | 182600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20241205 | 182500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20241205 | 182400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20241205 | 182300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20241205 | 182200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20241205 | 182100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20241205 | 182000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20241205 | 181900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20241205 | 181800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20241205 | 181700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20241205 | 181600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20241205 | 181500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20241205 | 181400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20241205 | 181300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20241205 | 181200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20241205 | 181100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20241205 | 181000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20241205 | 180900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20241205 | 180800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20241205 | 180700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 63 | 20241205 | 180600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20241205 | 180500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20241205 | 180400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20241205 | 180300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20241205 | 180200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20241205 | 180100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20241205 | 180000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20241205 | 175900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20241205 | 175800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20241205 | 175700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20241205 | 175600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20241205 | 175500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20241205 | 175400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20241205 | 175300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20241205 | 175200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20241205 | 175100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20241205 | 175000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20241205 | 174900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20241205 | 174800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20241205 | 174700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20241205 | 174600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20241205 | 174500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20241205 | 174400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20241205 | 174300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20241205 | 174200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20241205 | 174100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20241205 | 174000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20241205 | 173900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20241205 | 173800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20241205 | 173700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 93 | 20241205 | 173600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20241205 | 173500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20241205 | 173400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20241205 | 173300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20241205 | 173200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20241205 | 173100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20241205 | 173000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20241205 | 172900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20241205 | 172800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20241205 | 172700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20241205 | 172600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20241205 | 172500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20241205 | 172400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20241205 | 172300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20241205 | 172200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20241205 | 172100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20241205 | 172000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20241205 | 171900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20241205 | 171800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20241205 | 171700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20241205 | 171600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20241205 | 171500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20241205 | 171400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20241205 | 171300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20241205 | 171200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20241205 | 171100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20241205 | 171000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20241205 | 170900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20241205 | 170800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20241205 | 170700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 123 | 20241205 | 170600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20241205 | 170500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20241205 | 170400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20241205 | 170300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20241205 | 170200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20241205 | 170100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20241205 | 170000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20241205 | 165900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20241205 | 165800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20241205 | 165700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20241205 | 165600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20241205 | 165500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20241205 | 165400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20241205 | 165300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20241205 | 165200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20241205 | 165100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20241205 | 165000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20241205 | 164900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20241205 | 164800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20241205 | 164700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20241205 | 164600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20241205 | 164500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20241205 | 164400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20241205 | 164300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20241205 | 164200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20241205 | 164100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20241205 | 164000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20241205 | 163900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20241205 | 163800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20241205 | 163700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 153 | 20241205 | 163600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20241205 | 163500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20241205 | 163400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20241205 | 163300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20241205 | 163200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20241205 | 163100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20241205 | 163000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20241205 | 162900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20241205 | 162800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20241205 | 162700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20241205 | 162600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20241205 | 162500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20241205 | 162400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20241205 | 162300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20241205 | 162200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20241205 | 162100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20241205 | 162000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20241205 | 161900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20241205 | 161800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20241205 | 161700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20241205 | 161600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20241205 | 161500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20241205 | 161400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20241205 | 161300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20241205 | 161200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20241205 | 161100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20241205 | 161000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20241205 | 160900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20241205 | 160800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20241205 | 160700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 183 | 20241205 | 160600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20241205 | 160500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20241205 | 160400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20241205 | 160300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20241205 | 160200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20241205 | 160100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20241205 | 160000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20241205 | 155900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20241205 | 155800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20241205 | 155700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20241205 | 155600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20241205 | 155500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20241205 | 155400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20241205 | 155300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20241205 | 155200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20241205 | 155100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20241205 | 155000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20241205 | 154900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20241205 | 154800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20241205 | 154700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20241205 | 154600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20241205 | 154500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20241205 | 154400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20241205 | 154300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20241205 | 154200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20241205 | 154100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20241205 | 154000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20241205 | 153900 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20241205 | 153800 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20241205 | 153700 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 213 | 20241205 | 153600 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20241205 | 153500 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20241205 | 153400 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20241205 | 153300 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20241205 | 153200 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20241205 | 153100 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20241205 | 153000 | 3522854750 | 23050 | 23050 | 23050 | 23050 | 1397 |
| 220 | 20241205 | 152900 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 221 | 20241205 | 152800 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 222 | 20241205 | 152700 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 223 | 20241205 | 152600 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 224 | 20241205 | 152500 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 225 | 20241205 | 152400 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 226 | 20241205 | 152300 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 227 | 20241205 | 152200 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 228 | 20241205 | 152100 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 229 | 20241205 | 152000 | 3490653900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 230 | 20241205 | 151900 | 3490653900 | 23100 | 23000 | 23100 | 22950 | 153 |
| 231 | 20241205 | 151800 | 3487134650 | 23000 | 23050 | 23050 | 22950 | 582 |
| 232 | 20241205 | 151700 | 3473746200 | 23100 | 23100 | 23150 | 23050 | 1798 |
| 233 | 20241205 | 151600 | 3432210250 | 23050 | 23000 | 23100 | 23000 | 2300 |
| 234 | 20241205 | 151500 | 3379277300 | 23000 | 22850 | 23000 | 22850 | 857 |
| 235 | 20241205 | 151400 | 3359614000 | 22900 | 22950 | 22950 | 22800 | 1656 |
| 236 | 20241205 | 151300 | 3321809700 | 22850 | 22900 | 22950 | 22850 | 1636 |
| 237 | 20241205 | 151200 | 3284404750 | 22900 | 22950 | 22950 | 22850 | 156 |
| 238 | 20241205 | 151100 | 3280836500 | 22850 | 22900 | 22900 | 22850 | 461 |
| 239 | 20241205 | 151000 | 3270300400 | 22950 | 22950 | 23000 | 22900 | 738 |
| 240 | 20241205 | 150900 | 3253375950 | 22900 | 22900 | 22950 | 22850 | 537 |
| 241 | 20241205 | 150800 | 3241078500 | 22900 | 22900 | 22950 | 22900 | 285 |
| 242 | 20241205 | 150700 | 3234551900 | 22950 | 22950 | 22950 | 22900 | 248 |
| 243 | 20241205 | 150600 | 3228868500 | 22950 | 22900 | 23000 | 22900 | 324 |
| 244 | 20241205 | 150500 | 3221443450 | 22900 | 22900 | 23000 | 22900 | 245 |
| 245 | 20241205 | 150400 | 3215830450 | 22950 | 22850 | 22950 | 22850 | 371 |
| 246 | 20241205 | 150300 | 3207321000 | 22850 | 22900 | 23000 | 22850 | 1825 |
| 247 | 20241205 | 150200 | 3165454450 | 22950 | 22900 | 23000 | 22850 | 2455 |
| 248 | 20241205 | 150100 | 3109314550 | 22900 | 22950 | 23000 | 22900 | 399 |
| 249 | 20241205 | 150000 | 3100172600 | 22950 | 23000 | 23000 | 22950 | 103 |
| 250 | 20241205 | 145900 | 3097805050 | 23000 | 22950 | 23000 | 22900 | 977 |
| 251 | 20241205 | 145800 | 3075412750 | 22950 | 23000 | 23000 | 22950 | 138 |
| 252 | 20241205 | 145700 | 3072243800 | 23000 | 23000 | 23000 | 23000 | 343 |
| 253 | 20241205 | 145600 | 3064354800 | 23000 | 22950 | 23000 | 22950 | 31 |
| 254 | 20241205 | 145500 | 3063642800 | 23000 | 22900 | 23000 | 22900 | 157 |
| 255 | 20241205 | 145400 | 3060032200 | 23000 | 22900 | 23000 | 22900 | 888 |
| 256 | 20241205 | 145300 | 3039692250 | 22850 | 22900 | 22900 | 22850 | 73 |
| 257 | 20241205 | 145200 | 3038021350 | 22850 | 22850 | 22900 | 22850 | 788 |
| 258 | 20241205 | 145100 | 3020015400 | 22850 | 22850 | 22950 | 22850 | 1467 |
| 259 | 20241205 | 145000 | 2986458150 | 22900 | 22900 | 22900 | 22850 | 135 |
| 260 | 20241205 | 144900 | 2983367900 | 22850 | 22900 | 22900 | 22850 | 756 |
| 261 | 20241205 | 144800 | 2966056050 | 22900 | 22950 | 23000 | 22900 | 12864 |
| 262 | 20241205 | 144700 | 2670878250 | 22950 | 23000 | 23050 | 22950 | 446 |
| 263 | 20241205 | 144600 | 2660620950 | 23050 | 23050 | 23050 | 23000 | 8000 |
| 264 | 20241205 | 144500 | 2476614450 | 23050 | 23000 | 23050 | 23000 | 141 |
| 265 | 20241205 | 144400 | 2473369800 | 23000 | 23050 | 23100 | 23000 | 392 |
| 266 | 20241205 | 144300 | 2464327800 | 23050 | 23050 | 23100 | 23050 | 123 |
| 267 | 20241205 | 144200 | 2461492550 | 23050 | 23050 | 23100 | 23000 | 333 |
| 268 | 20241205 | 144100 | 2453818950 | 23100 | 23000 | 23100 | 23000 | 904 |
| 269 | 20241205 | 144000 | 2432983500 | 23050 | 23000 | 23050 | 23000 | 53 |
| 270 | 20241205 | 143900 | 2431762050 | 23050 | 23000 | 23050 | 23000 | 253 |
| 271 | 20241205 | 143800 | 2425939450 | 23000 | 23000 | 23050 | 23000 | 257 |
| 272 | 20241205 | 143700 | 2420022750 | 23000 | 23050 | 23100 | 23000 | 366 |
| 273 | 20241205 | 143600 | 2411603300 | 23000 | 23100 | 23100 | 23000 | 43 |
| 274 | 20241205 | 143500 | 2410610600 | 23100 | 23000 | 23100 | 23000 | 533 |
| 275 | 20241205 | 143400 | 2398348550 | 23100 | 23050 | 23100 | 23050 | 432 |
| 276 | 20241205 | 143300 | 2388388300 | 23100 | 23050 | 23100 | 23000 | 455 |
| 277 | 20241205 | 143200 | 2377918600 | 23000 | 23050 | 23050 | 23000 | 323 |
| 278 | 20241205 | 143100 | 2370488500 | 23100 | 23100 | 23100 | 23050 | 42 |
| 279 | 20241205 | 143000 | 2369520250 | 23100 | 23050 | 23100 | 23000 | 255 |
| 280 | 20241205 | 142900 | 2363641350 | 23100 | 23000 | 23100 | 23000 | 121 |
| 281 | 20241205 | 142800 | 2360853450 | 23000 | 23050 | 23050 | 23000 | 336 |
| 282 | 20241205 | 142700 | 2353113450 | 23050 | 23050 | 23050 | 23050 | 307 |
| 283 | 20241205 | 142600 | 2346037100 | 23050 | 23100 | 23100 | 23050 | 96 |
| 284 | 20241205 | 142500 | 2343823650 | 23100 | 23050 | 23100 | 23050 | 69 |
| 285 | 20241205 | 142400 | 2342231400 | 23050 | 23050 | 23050 | 23050 | 1313 |
| 286 | 20241205 | 142300 | 2311966750 | 23100 | 23100 | 23100 | 23050 | 462 |
| 287 | 20241205 | 142200 | 2301298700 | 23050 | 23050 | 23050 | 23050 | 740 |
| 288 | 20241205 | 142100 | 2284241700 | 23100 | 23050 | 23150 | 23050 | 405 |
| 289 | 20241205 | 142000 | 2274887550 | 23100 | 23100 | 23100 | 23100 | 24 |
| 290 | 20241205 | 141900 | 2274333150 | 23100 | 23050 | 23100 | 23050 | 3 |
| 291 | 20241205 | 141800 | 2274263900 | 23050 | 23100 | 23150 | 23050 | 699 |
| 292 | 20241205 | 141700 | 2258123600 | 23100 | 23100 | 23100 | 23100 | 407 |
| 293 | 20241205 | 141600 | 2248721900 | 23100 | 23150 | 23150 | 23100 | 122 |
| 294 | 20241205 | 141500 | 2245903600 | 23150 | 23150 | 23150 | 23100 | 90 |
| 295 | 20241205 | 141400 | 2243824250 | 23100 | 23100 | 23100 | 23100 | 38 |
| 296 | 20241205 | 141300 | 2242946450 | 23150 | 23100 | 23150 | 23100 | 140 |
| 297 | 20241205 | 141200 | 2239709600 | 23150 | 23150 | 23150 | 23150 | 24 |
| 298 | 20241205 | 141100 | 2239154000 | 23150 | 23150 | 23150 | 23100 | 503 |
| 299 | 20241205 | 141000 | 2227534550 | 23100 | 23100 | 23100 | 23100 | 83 |
| 300 | 20241205 | 140900 | 2225617250 | 23150 | 23150 | 23150 | 23150 | 1 |
| 301 | 20241205 | 140800 | 2225594100 | 23150 | 23150 | 23150 | 23150 | 30 |
| 302 | 20241205 | 140700 | 2224899600 | 23100 | 23150 | 23150 | 23100 | 222 |
| 303 | 20241205 | 140600 | 2219769350 | 23150 | 23150 | 23150 | 23150 | 6 |
| 304 | 20241205 | 140500 | 2219630450 | 23100 | 23100 | 23200 | 23100 | 118 |
| 305 | 20241205 | 140400 | 2216901750 | 23200 | 23100 | 23200 | 23100 | 90 |
| 306 | 20241205 | 140300 | 2214818750 | 23200 | 23200 | 23200 | 23200 | 377 |
| 307 | 20241205 | 140200 | 2206072350 | 23200 | 23200 | 23200 | 23100 | 120 |
| 308 | 20241205 | 140100 | 2203296650 | 23100 | 23100 | 23100 | 23100 | 116 |
| 309 | 20241205 | 140000 | 2200617050 | 23100 | 23150 | 23200 | 23100 | 104 |
| 310 | 20241205 | 135900 | 2198210400 | 23150 | 23200 | 23200 | 23150 | 85 |
| 311 | 20241205 | 135800 | 2196242550 | 23200 | 23100 | 23250 | 23100 | 54 |
| 312 | 20241205 | 135700 | 2194994150 | 23100 | 23200 | 23250 | 23100 | 157 |
| 313 | 20241205 | 135600 | 2191357100 | 23250 | 23150 | 23250 | 23150 | 462 |
| 314 | 20241205 | 135500 | 2180661600 | 23150 | 23200 | 23250 | 23150 | 40 |
| 315 | 20241205 | 135400 | 2179733500 | 23200 | 23200 | 23200 | 23200 | 90 |
| 316 | 20241205 | 135300 | 2177645500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 317 | 20241205 | 135200 | 2177645500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 318 | 20241205 | 135100 | 2177645500 | 23150 | 23200 | 23200 | 23150 | 123 |
| 319 | 20241205 | 135000 | 2174796050 | 23200 | 23200 | 23250 | 23200 | 88 |
| 320 | 20241205 | 134900 | 2172754100 | 23200 | 23150 | 23200 | 23150 | 86 |
| 321 | 20241205 | 134800 | 2170763050 | 23100 | 23100 | 23250 | 23100 | 9 |
| 322 | 20241205 | 134700 | 2170555000 | 23150 | 23150 | 23150 | 23100 | 48 |
| 323 | 20241205 | 134600 | 2169444050 | 23100 | 23100 | 23100 | 23100 | 83 |
| 324 | 20241205 | 134500 | 2167526750 | 23100 | 23200 | 23200 | 23100 | 169 |
| 325 | 20241205 | 134400 | 2163608150 | 23200 | 23100 | 23200 | 23100 | 91 |
| 326 | 20241205 | 134300 | 2161505250 | 23200 | 23200 | 23200 | 23150 | 146 |
| 327 | 20241205 | 134200 | 2158125250 | 23200 | 23050 | 23200 | 23050 | 522 |
| 328 | 20241205 | 134100 | 2146037050 | 23050 | 23200 | 23200 | 23050 | 214 |
| 329 | 20241205 | 134000 | 2141094200 | 23200 | 23100 | 23200 | 23100 | 1758 |
| 330 | 20241205 | 133900 | 2100471300 | 23150 | 23150 | 23150 | 23150 | 5 |
| 331 | 20241205 | 133800 | 2100355550 | 23150 | 23200 | 23200 | 23150 | 75 |
| 332 | 20241205 | 133700 | 2098619250 | 23200 | 23150 | 23200 | 23150 | 93 |
| 333 | 20241205 | 133600 | 2096464450 | 23150 | 23150 | 23150 | 23150 | 325 |
| 334 | 20241205 | 133500 | 2088940700 | 23150 | 23200 | 23200 | 23150 | 28 |
| 335 | 20241205 | 133400 | 2088291600 | 23150 | 23200 | 23200 | 23100 | 429 |
| 336 | 20241205 | 133300 | 2078370200 | 23200 | 23100 | 23200 | 23100 | 108 |
| 337 | 20241205 | 133200 | 2075872900 | 23100 | 23150 | 23200 | 23100 | 744 |
| 338 | 20241205 | 133100 | 2058647500 | 23150 | 23150 | 23200 | 23150 | 169 |
| 339 | 20241205 | 133000 | 2054734650 | 23150 | 23200 | 23200 | 23150 | 113 |
| 340 | 20241205 | 132900 | 2052117650 | 23200 | 23200 | 23200 | 23200 | 60 |
| 341 | 20241205 | 132800 | 2050725650 | 23150 | 23150 | 23150 | 23150 | 430 |
| 342 | 20241205 | 132700 | 2040771150 | 23200 | 23200 | 23200 | 23200 | 10 |
| 343 | 20241205 | 132600 | 2040539150 | 23200 | 23150 | 23200 | 23100 | 136 |
| 344 | 20241205 | 132500 | 2037390950 | 23100 | 23150 | 23150 | 23100 | 205 |
| 345 | 20241205 | 132400 | 2032649800 | 23150 | 23150 | 23150 | 23150 | 47 |
| 346 | 20241205 | 132300 | 2031561750 | 23150 | 23100 | 23150 | 23100 | 14 |
| 347 | 20241205 | 132200 | 2031238200 | 23100 | 23100 | 23150 | 23100 | 459 |
| 348 | 20241205 | 132100 | 2020625650 | 23100 | 23100 | 23100 | 23100 | 102 |
| 349 | 20241205 | 132000 | 2018269450 | 23150 | 23100 | 23150 | 23100 | 96 |
| 350 | 20241205 | 131900 | 2016051250 | 23100 | 23150 | 23150 | 23050 | 85 |
| 351 | 20241205 | 131800 | 2014088000 | 23100 | 23100 | 23100 | 23100 | 460 |
| 352 | 20241205 | 131700 | 2003462000 | 23100 | 23100 | 23100 | 23100 | 83 |
| 353 | 20241205 | 131600 | 2001544700 | 23150 | 23100 | 23150 | 23100 | 222 |
| 354 | 20241205 | 131500 | 1996414700 | 23150 | 23100 | 23150 | 23100 | 178 |
| 355 | 20241205 | 131400 | 1992302750 | 23100 | 23100 | 23150 | 23100 | 95 |
| 356 | 20241205 | 131300 | 1990106450 | 23100 | 23100 | 23100 | 23100 | 120 |
| 357 | 20241205 | 131200 | 1987334450 | 23100 | 23100 | 23150 | 23100 | 273 |
| 358 | 20241205 | 131100 | 1981027750 | 23100 | 23150 | 23150 | 23100 | 114 |
| 359 | 20241205 | 131000 | 1978391150 | 23150 | 23100 | 23150 | 23100 | 256 |
| 360 | 20241205 | 130900 | 1972474950 | 23150 | 23150 | 23150 | 23100 | 135 |
| 361 | 20241205 | 130800 | 1969355150 | 23150 | 23100 | 23150 | 23100 | 457 |
| 362 | 20241205 | 130700 | 1958798250 | 23100 | 23150 | 23150 | 23100 | 548 |
| 363 | 20241205 | 130600 | 1946137700 | 23150 | 23150 | 23150 | 23100 | 1475 |
| 364 | 20241205 | 130500 | 1912061100 | 23150 | 23150 | 23150 | 23150 | 22 |
| 365 | 20241205 | 130400 | 1911551800 | 23100 | 23150 | 23150 | 23100 | 153 |
| 366 | 20241205 | 130300 | 1908014400 | 23150 | 23100 | 23200 | 23100 | 876 |
| 367 | 20241205 | 130200 | 1887770650 | 23100 | 23150 | 23150 | 23100 | 90 |
| 368 | 20241205 | 130100 | 1885687450 | 23150 | 23150 | 23150 | 23150 | 328 |
| 369 | 20241205 | 130000 | 1878094250 | 23150 | 23150 | 23150 | 23150 | 51 |
| 370 | 20241205 | 125900 | 1876913600 | 23100 | 23200 | 23200 | 23100 | 139 |
| 371 | 20241205 | 125800 | 1873699600 | 23200 | 23200 | 23200 | 23200 | 13 |
| 372 | 20241205 | 125700 | 1873398000 | 23200 | 23150 | 23200 | 23150 | 1110 |
| 373 | 20241205 | 125600 | 1847698850 | 23150 | 23150 | 23150 | 23150 | 127 |
| 374 | 20241205 | 125500 | 1844758800 | 23150 | 23100 | 23150 | 23100 | 532 |
| 375 | 20241205 | 125400 | 1832444050 | 23150 | 23150 | 23150 | 23150 | 5 |
| 376 | 20241205 | 125300 | 1832328300 | 23100 | 23100 | 23200 | 23100 | 103 |
| 377 | 20241205 | 125200 | 1829948400 | 23200 | 23150 | 23200 | 23150 | 87 |
| 378 | 20241205 | 125100 | 1827930300 | 23200 | 23150 | 23200 | 23100 | 432 |
| 379 | 20241205 | 125000 | 1817946750 | 23150 | 23200 | 23200 | 23150 | 116 |
| 380 | 20241205 | 124900 | 1815260750 | 23200 | 23150 | 23200 | 23150 | 373 |
| 381 | 20241205 | 124800 | 1806619850 | 23150 | 23150 | 23200 | 23150 | 288 |
| 382 | 20241205 | 124700 | 1799952500 | 23150 | 23200 | 23200 | 23150 | 353 |
| 383 | 20241205 | 124600 | 1791778550 | 23150 | 23150 | 23200 | 23150 | 325 |
| 384 | 20241205 | 124500 | 1784251700 | 23200 | 23200 | 23200 | 23200 | 10 |
| 385 | 20241205 | 124400 | 1784019700 | 23200 | 23200 | 23200 | 23200 | 134 |
| 386 | 20241205 | 124300 | 1780910900 | 23150 | 23250 | 23250 | 23150 | 94 |
| 387 | 20241205 | 124200 | 1778728250 | 23250 | 23250 | 23250 | 23250 | 52 |
| 388 | 20241205 | 124100 | 1777519250 | 23300 | 23300 | 23300 | 23300 | 41 |
| 389 | 20241205 | 124000 | 1776563950 | 23200 | 23200 | 23250 | 23200 | 153 |
| 390 | 20241205 | 123900 | 1773013600 | 23250 | 23250 | 23250 | 23250 | 13 |
| 391 | 20241205 | 123800 | 1772711350 | 23250 | 23250 | 23250 | 23200 | 91 |
| 392 | 20241205 | 123700 | 1770599900 | 23250 | 23250 | 23250 | 23200 | 66 |
| 393 | 20241205 | 123600 | 1769065450 | 23250 | 23200 | 23250 | 23200 | 112 |
| 394 | 20241205 | 123500 | 1766461800 | 23200 | 23250 | 23250 | 23200 | 93 |
| 395 | 20241205 | 123400 | 1764303350 | 23200 | 23250 | 23300 | 23200 | 51 |
| 396 | 20241205 | 123300 | 1763119850 | 23200 | 23200 | 23200 | 23150 | 66 |
| 397 | 20241205 | 123200 | 1761588750 | 23200 | 23200 | 23200 | 23200 | 118 |
| 398 | 20241205 | 123100 | 1758851150 | 23200 | 23150 | 23200 | 23150 | 70 |
| 399 | 20241205 | 123000 | 1757230600 | 23150 | 23200 | 23200 | 23150 | 144 |
| 400 | 20241205 | 122900 | 1753894500 | 23250 | 23250 | 23250 | 23250 | 68 |
| 401 | 20241205 | 122800 | 1752313500 | 23250 | 23250 | 23250 | 23250 | 8 |
| 402 | 20241205 | 122700 | 1752127500 | 23150 | 23150 | 23150 | 23150 | 188 |
| 403 | 20241205 | 122600 | 1747775300 | 23150 | 23300 | 23300 | 23150 | 118 |
| 404 | 20241205 | 122500 | 1745037750 | 23250 | 23150 | 23300 | 23150 | 752 |
| 405 | 20241205 | 122400 | 1727592250 | 23100 | 23200 | 23250 | 23100 | 2753 |
| 406 | 20241205 | 122300 | 1663852550 | 23200 | 23250 | 23250 | 23200 | 1022 |
| 407 | 20241205 | 122200 | 1640140900 | 23250 | 23250 | 23250 | 23250 | 75 |
| 408 | 20241205 | 122100 | 1638397150 | 23250 | 23250 | 23250 | 23250 | 33 |
| 409 | 20241205 | 122000 | 1637629900 | 23300 | 23250 | 23300 | 23200 | 30 |
| 410 | 20241205 | 121900 | 1636933050 | 23250 | 23250 | 23300 | 23250 | 108 |
| 411 | 20241205 | 121800 | 1634421900 | 23250 | 23300 | 23300 | 23250 | 75 |
| 412 | 20241205 | 121700 | 1632675550 | 23250 | 23250 | 23250 | 23250 | 130 |
| 413 | 20241205 | 121600 | 1629653050 | 23250 | 23250 | 23250 | 23250 | 59 |
| 414 | 20241205 | 121500 | 1628281300 | 23250 | 23250 | 23250 | 23250 | 22 |
| 415 | 20241205 | 121400 | 1627769800 | 23300 | 23250 | 23300 | 23200 | 286 |
| 416 | 20241205 | 121300 | 1621123550 | 23250 | 23250 | 23250 | 23250 | 2 |
| 417 | 20241205 | 121200 | 1621077050 | 23250 | 23300 | 23300 | 23250 | 759 |
| 418 | 20241205 | 121100 | 1603430250 | 23300 | 23250 | 23350 | 23250 | 98 |
| 419 | 20241205 | 121000 | 1601148600 | 23300 | 23300 | 23350 | 23300 | 158 |
| 420 | 20241205 | 120900 | 1597466900 | 23300 | 23250 | 23300 | 23250 | 151 |
| 421 | 20241205 | 120800 | 1593952750 | 23300 | 23300 | 23350 | 23250 | 601 |
| 422 | 20241205 | 120700 | 1579963300 | 23300 | 23300 | 23300 | 23300 | 34 |
| 423 | 20241205 | 120600 | 1579171100 | 23300 | 23300 | 23300 | 23300 | 82 |
| 424 | 20241205 | 120500 | 1577260500 | 23350 | 23350 | 23350 | 23350 | 1 |
| 425 | 20241205 | 120400 | 1577237150 | 23350 | 23300 | 23350 | 23300 | 22 |
| 426 | 20241205 | 120300 | 1576724450 | 23350 | 23350 | 23350 | 23350 | 5 |
| 427 | 20241205 | 120200 | 1576607700 | 23400 | 23400 | 23400 | 23400 | 5 |
| 428 | 20241205 | 120100 | 1576490700 | 23400 | 23300 | 23400 | 23300 | 1716 |
| 429 | 20241205 | 120000 | 1536502500 | 23300 | 23300 | 23300 | 23250 | 34 |
| 430 | 20241205 | 115900 | 1535711300 | 23250 | 23300 | 23300 | 23250 | 79 |
| 431 | 20241205 | 115800 | 1533874450 | 23300 | 23350 | 23350 | 23300 | 1486 |
| 432 | 20241205 | 115700 | 1499247200 | 23350 | 23400 | 23400 | 23350 | 161 |
| 433 | 20241205 | 115600 | 1495486000 | 23350 | 23350 | 23400 | 23350 | 21 |
| 434 | 20241205 | 115500 | 1494994800 | 23350 | 23350 | 23400 | 23350 | 104 |
| 435 | 20241205 | 115400 | 1492565400 | 23350 | 23350 | 23350 | 23350 | 227 |
| 436 | 20241205 | 115300 | 1487264950 | 23350 | 23350 | 23400 | 23300 | 103 |
| 437 | 20241205 | 115200 | 1484864000 | 23350 | 23350 | 23350 | 23350 | 67 |
| 438 | 20241205 | 115100 | 1483299550 | 23400 | 23350 | 23400 | 23350 | 227 |
| 439 | 20241205 | 115000 | 1477998200 | 23400 | 23400 | 23400 | 23350 | 205 |
| 440 | 20241205 | 114900 | 1473208150 | 23400 | 23400 | 23400 | 23400 | 26 |
| 441 | 20241205 | 114800 | 1472599750 | 23400 | 23350 | 23400 | 23350 | 80 |
| 442 | 20241205 | 114700 | 1470730400 | 23350 | 23400 | 23450 | 23350 | 147 |
| 443 | 20241205 | 114600 | 1467294700 | 23450 | 23450 | 23450 | 23450 | 21 |
| 444 | 20241205 | 114500 | 1466802250 | 23450 | 23450 | 23450 | 23400 | 107 |
| 445 | 20241205 | 114400 | 1464297250 | 23450 | 23450 | 23450 | 23450 | 60 |
| 446 | 20241205 | 114300 | 1462890250 | 23450 | 23450 | 23450 | 23450 | 18 |
| 447 | 20241205 | 114200 | 1462468150 | 23400 | 23400 | 23400 | 23400 | 178 |
| 448 | 20241205 | 114100 | 1458302950 | 23450 | 23450 | 23450 | 23450 | 16 |
| 449 | 20241205 | 114000 | 1457927750 | 23500 | 23400 | 23500 | 23400 | 101 |
| 450 | 20241205 | 113900 | 1455562450 | 23500 | 23500 | 23500 | 23500 | 1 |
| 451 | 20241205 | 113800 | 1455538950 | 23500 | 23500 | 23500 | 23500 | 17 |
| 452 | 20241205 | 113700 | 1455139450 | 23400 | 23500 | 23500 | 23400 | 224 |
| 453 | 20241205 | 113600 | 1449892000 | 23450 | 23450 | 23500 | 23450 | 43 |
| 454 | 20241205 | 113500 | 1448883500 | 23500 | 23500 | 23500 | 23500 | 34 |
| 455 | 20241205 | 113400 | 1448084500 | 23450 | 23450 | 23450 | 23450 | 268 |
| 456 | 20241205 | 113300 | 1441799900 | 23500 | 23400 | 23500 | 23400 | 46 |
| 457 | 20241205 | 113200 | 1440721900 | 23400 | 23350 | 23500 | 23350 | 105 |
| 458 | 20241205 | 113100 | 1438267350 | 23350 | 23350 | 23350 | 23350 | 31 |
| 459 | 20241205 | 113000 | 1437543500 | 23450 | 23400 | 23450 | 23350 | 2124 |
| 460 | 20241205 | 112900 | 1387914450 | 23400 | 23450 | 23450 | 23400 | 98 |
| 461 | 20241205 | 112800 | 1385620450 | 23400 | 23450 | 23450 | 23400 | 11 |
| 462 | 20241205 | 112700 | 1385363000 | 23450 | 23450 | 23450 | 23450 | 19 |
| 463 | 20241205 | 112600 | 1384917450 | 23450 | 23500 | 23500 | 23450 | 85 |
| 464 | 20241205 | 112500 | 1382924100 | 23500 | 23450 | 23500 | 23400 | 27 |
| 465 | 20241205 | 112400 | 1382290350 | 23500 | 23450 | 23500 | 23450 | 87 |
| 466 | 20241205 | 112300 | 1380249950 | 23500 | 23450 | 23500 | 23450 | 123 |
| 467 | 20241205 | 112200 | 1377365550 | 23450 | 23450 | 23500 | 23450 | 58 |
| 468 | 20241205 | 112100 | 1376004600 | 23450 | 23500 | 23500 | 23450 | 105 |
| 469 | 20241205 | 112000 | 1373541400 | 23500 | 23500 | 23550 | 23500 | 521 |
| 470 | 20241205 | 111900 | 1361296700 | 23550 | 23500 | 23550 | 23500 | 585 |
| 471 | 20241205 | 111800 | 1347548650 | 23450 | 23450 | 23450 | 23450 | 82 |
| 472 | 20241205 | 111700 | 1345625750 | 23500 | 23500 | 23500 | 23500 | 17 |
| 473 | 20241205 | 111600 | 1345226250 | 23500 | 23500 | 23500 | 23450 | 109 |
| 474 | 20241205 | 111500 | 1342668900 | 23450 | 23450 | 23500 | 23450 | 161 |
| 475 | 20241205 | 111400 | 1338893150 | 23500 | 23500 | 23500 | 23500 | 59 |
| 476 | 20241205 | 111300 | 1337506650 | 23450 | 23500 | 23500 | 23450 | 135 |
| 477 | 20241205 | 111200 | 1334340750 | 23450 | 23450 | 23450 | 23450 | 51 |
| 478 | 20241205 | 111100 | 1333144800 | 23450 | 23400 | 23450 | 23400 | 108 |
| 479 | 20241205 | 111000 | 1330616350 | 23450 | 23400 | 23450 | 23400 | 20 |
| 480 | 20241205 | 110900 | 1330147850 | 23450 | 23400 | 23450 | 23400 | 18 |
| 481 | 20241205 | 110800 | 1329725800 | 23400 | 23450 | 23450 | 23400 | 205 |
| 482 | 20241205 | 110700 | 1324925550 | 23450 | 23450 | 23450 | 23450 | 227 |
| 483 | 20241205 | 110600 | 1319602400 | 23450 | 23450 | 23450 | 23450 | 24 |
| 484 | 20241205 | 110500 | 1319039600 | 23400 | 23400 | 23450 | 23400 | 654 |
| 485 | 20241205 | 110400 | 1303734850 | 23400 | 23350 | 23400 | 23350 | 11 |
| 486 | 20241205 | 110300 | 1303477500 | 23400 | 23450 | 23450 | 23400 | 93 |
| 487 | 20241205 | 110200 | 1301301250 | 23450 | 23450 | 23450 | 23450 | 138 |
| 488 | 20241205 | 110100 | 1298065150 | 23450 | 23400 | 23450 | 23400 | 139 |
| 489 | 20241205 | 110000 | 1294811600 | 23400 | 23450 | 23450 | 23400 | 100 |
| 490 | 20241205 | 105900 | 1292470750 | 23450 | 23450 | 23450 | 23450 | 20 |
| 491 | 20241205 | 105800 | 1292001750 | 23450 | 23450 | 23450 | 23450 | 17 |
| 492 | 20241205 | 105700 | 1291603100 | 23400 | 23500 | 23500 | 23400 | 320 |
| 493 | 20241205 | 105600 | 1284113250 | 23500 | 23500 | 23500 | 23500 | 13 |
| 494 | 20241205 | 105500 | 1283807750 | 23500 | 23400 | 23500 | 23400 | 688 |
| 495 | 20241205 | 105400 | 1267702650 | 23450 | 23450 | 23450 | 23450 | 366 |
| 496 | 20241205 | 105300 | 1259119950 | 23450 | 23450 | 23550 | 23450 | 421 |
| 497 | 20241205 | 105200 | 1249245800 | 23450 | 23550 | 23550 | 23450 | 100 |
| 498 | 20241205 | 105100 | 1246899200 | 23550 | 23550 | 23550 | 23450 | 1010 |
| 499 | 20241205 | 105000 | 1223178850 | 23550 | 23550 | 23550 | 23550 | 33 |
| 500 | 20241205 | 104900 | 1222401700 | 23550 | 23550 | 23550 | 23450 | 90 |
| 501 | 20241205 | 104800 | 1220290500 | 23550 | 23450 | 23550 | 23450 | 64 |
| 502 | 20241205 | 104700 | 1218787900 | 23600 | 23550 | 23600 | 23450 | 631 |
| 503 | 20241205 | 104600 | 1203935350 | 23450 | 23500 | 23500 | 23450 | 93 |
| 504 | 20241205 | 104500 | 1201753500 | 23550 | 23400 | 23550 | 23400 | 143 |
| 505 | 20241205 | 104400 | 1198401050 | 23400 | 23500 | 23600 | 23400 | 778 |
| 506 | 20241205 | 104300 | 1180151750 | 23500 | 23550 | 23550 | 23500 | 50 |
| 507 | 20241205 | 104200 | 1178976600 | 23550 | 23500 | 23600 | 23500 | 125 |
| 508 | 20241205 | 104100 | 1176032000 | 23500 | 23600 | 23600 | 23500 | 95 |
| 509 | 20241205 | 104000 | 1173799400 | 23600 | 23550 | 23600 | 23550 | 238 |
| 510 | 20241205 | 103900 | 1168193650 | 23500 | 23500 | 23500 | 23450 | 241 |
| 511 | 20241205 | 103800 | 1162534300 | 23400 | 23450 | 23450 | 23400 | 278 |
| 512 | 20241205 | 103700 | 1156016750 | 23500 | 23500 | 23500 | 23500 | 19 |
| 513 | 20241205 | 103600 | 1155570250 | 23500 | 23550 | 23550 | 23500 | 99 |
| 514 | 20241205 | 103500 | 1153242900 | 23550 | 23550 | 23550 | 23550 | 7 |
| 515 | 20241205 | 103400 | 1153078050 | 23550 | 23500 | 23550 | 23500 | 207 |
| 516 | 20241205 | 103300 | 1148212750 | 23550 | 23550 | 23550 | 23550 | 55 |
| 517 | 20241205 | 103200 | 1146917500 | 23550 | 23550 | 23550 | 23550 | 45 |
| 518 | 20241205 | 103100 | 1145857750 | 23500 | 23500 | 23550 | 23500 | 154 |
| 519 | 20241205 | 103000 | 1142238150 | 23500 | 23450 | 23500 | 23450 | 1561 |
| 520 | 20241205 | 102900 | 1105563550 | 23450 | 23400 | 23450 | 23400 | 195 |
| 521 | 20241205 | 102800 | 1100993550 | 23400 | 23450 | 23450 | 23400 | 71 |
| 522 | 20241205 | 102700 | 1099330000 | 23400 | 23450 | 23450 | 23400 | 26 |
| 523 | 20241205 | 102600 | 1098720550 | 23400 | 23450 | 23450 | 23400 | 88 |
| 524 | 20241205 | 102500 | 1096661050 | 23450 | 23450 | 23450 | 23450 | 41 |
| 525 | 20241205 | 102400 | 1095699600 | 23450 | 23450 | 23450 | 23450 | 101 |
| 526 | 20241205 | 102300 | 1093331150 | 23450 | 23400 | 23450 | 23350 | 357 |
| 527 | 20241205 | 102200 | 1084980950 | 23450 | 23450 | 23450 | 23400 | 32 |
| 528 | 20241205 | 102100 | 1084231050 | 23450 | 23350 | 23450 | 23350 | 617 |
| 529 | 20241205 | 102000 | 1069797150 | 23350 | 23400 | 23400 | 23350 | 108 |
| 530 | 20241205 | 101900 | 1067274050 | 23400 | 23400 | 23400 | 23400 | 1 |
| 531 | 20241205 | 101800 | 1067250650 | 23350 | 23350 | 23350 | 23350 | 83 |
| 532 | 20241205 | 101700 | 1065312600 | 23400 | 23400 | 23400 | 23300 | 112 |
| 533 | 20241205 | 101600 | 1062698950 | 23350 | 23350 | 23350 | 23350 | 207 |
| 534 | 20241205 | 101500 | 1057865500 | 23350 | 23400 | 23400 | 23350 | 668 |
| 535 | 20241205 | 101400 | 1042242100 | 23400 | 23400 | 23400 | 23400 | 2 |
| 536 | 20241205 | 101300 | 1042195300 | 23400 | 23400 | 23400 | 23400 | 4 |
| 537 | 20241205 | 101200 | 1042101700 | 23350 | 23350 | 23350 | 23350 | 136 |
| 538 | 20241205 | 101100 | 1038926100 | 23350 | 23400 | 23400 | 23350 | 251 |
| 539 | 20241205 | 101000 | 1033061700 | 23400 | 23400 | 23400 | 23350 | 129 |
| 540 | 20241205 | 100900 | 1030047700 | 23400 | 23400 | 23400 | 23350 | 29 |
| 541 | 20241205 | 100800 | 1029370100 | 23350 | 23400 | 23400 | 23350 | 47 |
| 542 | 20241205 | 100700 | 1028272250 | 23400 | 23400 | 23400 | 23350 | 171 |
| 543 | 20241205 | 100600 | 1024275000 | 23350 | 23350 | 23350 | 23350 | 27 |
| 544 | 20241205 | 100500 | 1023644550 | 23350 | 23400 | 23400 | 23350 | 581 |
| 545 | 20241205 | 100400 | 1010077650 | 23350 | 23400 | 23400 | 23350 | 49 |
| 546 | 20241205 | 100300 | 1008931800 | 23350 | 23350 | 23400 | 23350 | 150 |
| 547 | 20241205 | 100200 | 1005428200 | 23350 | 23450 | 23450 | 23350 | 775 |
| 548 | 20241205 | 100100 | 987268900 | 23500 | 23500 | 23500 | 23500 | 59 |
| 549 | 20241205 | 100000 | 985882400 | 23500 | 23500 | 23500 | 23500 | 53 |
| 550 | 20241205 | 095900 | 984636900 | 23500 | 23500 | 23500 | 23500 | 166 |
| 551 | 20241205 | 095800 | 980735900 | 23500 | 23500 | 23500 | 23500 | 14 |
| 552 | 20241205 | 095700 | 980406900 | 23500 | 23550 | 23550 | 23500 | 523 |
| 553 | 20241205 | 095600 | 968102800 | 23650 | 23550 | 23650 | 23500 | 312 |
| 554 | 20241205 | 095500 | 960759200 | 23500 | 23550 | 23550 | 23500 | 12 |
| 555 | 20241205 | 095400 | 960477100 | 23500 | 23600 | 23650 | 23500 | 425 |
| 556 | 20241205 | 095300 | 950472500 | 23600 | 23650 | 23650 | 23600 | 276 |
| 557 | 20241205 | 095200 | 943956050 | 23650 | 23650 | 23650 | 23650 | 29 |
| 558 | 20241205 | 095100 | 943270200 | 23600 | 23600 | 23600 | 23600 | 159 |
| 559 | 20241205 | 095000 | 939517800 | 23600 | 23500 | 23600 | 23500 | 72 |
| 560 | 20241205 | 094900 | 937824600 | 23600 | 23500 | 23600 | 23500 | 918 |
| 561 | 20241205 | 094800 | 916249600 | 23500 | 23500 | 23500 | 23500 | 219 |
| 562 | 20241205 | 094700 | 911103100 | 23500 | 23600 | 23600 | 23500 | 44 |
| 563 | 20241205 | 094600 | 910066950 | 23550 | 23600 | 23600 | 23550 | 1004 |
| 564 | 20241205 | 094500 | 886398950 | 23700 | 23750 | 23750 | 23650 | 541 |
| 565 | 20241205 | 094400 | 873602950 | 23700 | 23650 | 23800 | 23650 | 422 |
| 566 | 20241205 | 094300 | 863601250 | 23650 | 23600 | 23650 | 23550 | 85 |
| 567 | 20241205 | 094200 | 861594800 | 23600 | 23550 | 23600 | 23500 | 203 |
| 568 | 20241205 | 094100 | 856814500 | 23550 | 23450 | 23550 | 23450 | 3349 |
| 569 | 20241205 | 094000 | 778249000 | 23450 | 23400 | 23450 | 23400 | 196 |
| 570 | 20241205 | 093900 | 773660650 | 23450 | 23400 | 23450 | 23400 | 61 |
| 571 | 20241205 | 093800 | 772233200 | 23450 | 23450 | 23450 | 23400 | 3878 |
| 572 | 20241205 | 093700 | 681297300 | 23450 | 23350 | 23450 | 23350 | 72 |
| 573 | 20241205 | 093600 | 679614700 | 23350 | 23450 | 23450 | 23350 | 7 |
| 574 | 20241205 | 093500 | 679451050 | 23350 | 23450 | 23450 | 23350 | 64 |
| 575 | 20241205 | 093400 | 677953800 | 23350 | 23450 | 23450 | 23350 | 58 |
| 576 | 20241205 | 093300 | 676599000 | 23450 | 23450 | 23450 | 23350 | 107 |
| 577 | 20241205 | 093200 | 674090150 | 23400 | 23450 | 23450 | 23400 | 171 |
| 578 | 20241205 | 093100 | 670087700 | 23450 | 23400 | 23450 | 23400 | 282 |
| 579 | 20241205 | 093000 | 663488300 | 23400 | 23450 | 23450 | 23400 | 753 |
| 580 | 20241205 | 092900 | 645863650 | 23450 | 23400 | 23450 | 23400 | 1120 |
| 581 | 20241205 | 092800 | 619652700 | 23350 | 23350 | 23350 | 23350 | 28 |
| 582 | 20241205 | 092700 | 618998900 | 23350 | 23350 | 23350 | 23350 | 279 |
| 583 | 20241205 | 092600 | 612484250 | 23350 | 23350 | 23350 | 23350 | 157 |
| 584 | 20241205 | 092500 | 608818300 | 23350 | 23350 | 23400 | 23350 | 350 |
| 585 | 20241205 | 092400 | 600645450 | 23350 | 23350 | 23400 | 23350 | 79 |
| 586 | 20241205 | 092300 | 598800700 | 23400 | 23400 | 23400 | 23350 | 23 |
| 587 | 20241205 | 092200 | 598262550 | 23450 | 23350 | 23450 | 23350 | 2431 |
| 588 | 20241205 | 092100 | 541423500 | 23350 | 23400 | 23450 | 23350 | 658 |
| 589 | 20241205 | 092000 | 526026950 | 23400 | 23400 | 23450 | 23400 | 251 |
| 590 | 20241205 | 091900 | 520151750 | 23450 | 23450 | 23450 | 23400 | 102 |
| 591 | 20241205 | 091800 | 517760850 | 23450 | 23450 | 23450 | 23450 | 37 |
| 592 | 20241205 | 091700 | 516893200 | 23450 | 23400 | 23450 | 23400 | 14 |
| 593 | 20241205 | 091600 | 516565200 | 23450 | 23400 | 23450 | 23400 | 543 |
| 594 | 20241205 | 091500 | 503858350 | 23350 | 23300 | 23400 | 23300 | 492 |
| 595 | 20241205 | 091400 | 492370800 | 23350 | 23400 | 23400 | 23350 | 1532 |
| 596 | 20241205 | 091300 | 456565600 | 23400 | 23500 | 23500 | 23400 | 1004 |
| 597 | 20241205 | 091200 | 432991950 | 23550 | 23550 | 23550 | 23500 | 55 |
| 598 | 20241205 | 091100 | 431698200 | 23550 | 23650 | 23650 | 23550 | 120 |
| 599 | 20241205 | 091000 | 428869850 | 23700 | 23550 | 23700 | 23550 | 325 |
| 600 | 20241205 | 090900 | 421214750 | 23600 | 23450 | 23700 | 23450 | 1889 |
| 601 | 20241205 | 090800 | 376796950 | 23450 | 23450 | 23500 | 23450 | 107 |
| 602 | 20241205 | 090700 | 374287300 | 23500 | 23450 | 23500 | 23100 | 3464 |
| 603 | 20241205 | 090600 | 293456650 | 23450 | 23550 | 23550 | 23450 | 1104 |
| 604 | 20241205 | 090500 | 267486200 | 23600 | 23700 | 23750 | 23550 | 2349 |
| 605 | 20241205 | 090400 | 212042550 | 23700 | 23750 | 23750 | 23700 | 400 |
| 606 | 20241205 | 090300 | 202558150 | 23750 | 23750 | 23750 | 23700 | 1223 |
| 607 | 20241205 | 090200 | 173558900 | 23800 | 23850 | 23900 | 23700 | 3422 |
| 608 | 20241205 | 090100 | 92081450 | 23900 | 24050 | 24050 | 23800 | 2723 |
| 609 | 20241205 | 090000 | 27121700 | 23900 | 23900 | 24100 | 23900 | 1093 |