31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 185200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 3 | 20241211 | 185100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20241211 | 185000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20241211 | 184900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20241211 | 184800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20241211 | 184700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20241211 | 184600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20241211 | 184500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20241211 | 184400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20241211 | 184300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20241211 | 184200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20241211 | 184100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20241211 | 184000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20241211 | 183900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20241211 | 183800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20241211 | 183700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20241211 | 183600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20241211 | 183500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20241211 | 183400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20241211 | 183300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20241211 | 183200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20241211 | 183100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20241211 | 183000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20241211 | 182900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20241211 | 182800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20241211 | 182700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20241211 | 182600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20241211 | 182500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20241211 | 182400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20241211 | 182300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20241211 | 182200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 33 | 20241211 | 182100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20241211 | 182000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20241211 | 181900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20241211 | 181800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20241211 | 181700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20241211 | 181600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20241211 | 181500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20241211 | 181400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20241211 | 181300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20241211 | 181200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20241211 | 181100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20241211 | 181000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20241211 | 180900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20241211 | 180800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20241211 | 180700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20241211 | 180600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20241211 | 180500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20241211 | 180400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20241211 | 180300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20241211 | 180200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20241211 | 180100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20241211 | 180000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20241211 | 175900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20241211 | 175800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20241211 | 175700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20241211 | 175600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20241211 | 175500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20241211 | 175400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20241211 | 175300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20241211 | 175200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 63 | 20241211 | 175100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20241211 | 175000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20241211 | 174900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20241211 | 174800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20241211 | 174700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20241211 | 174600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20241211 | 174500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20241211 | 174400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20241211 | 174300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20241211 | 174200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20241211 | 174100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20241211 | 174000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20241211 | 173900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20241211 | 173800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20241211 | 173700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20241211 | 173600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20241211 | 173500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20241211 | 173400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20241211 | 173300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20241211 | 173200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20241211 | 173100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20241211 | 173000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20241211 | 172900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20241211 | 172800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20241211 | 172700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20241211 | 172600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20241211 | 172500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20241211 | 172400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20241211 | 172300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20241211 | 172200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 93 | 20241211 | 172100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20241211 | 172000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20241211 | 171900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20241211 | 171800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20241211 | 171700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20241211 | 171600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20241211 | 171500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20241211 | 171400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20241211 | 171300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20241211 | 171200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20241211 | 171100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20241211 | 171000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20241211 | 170900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20241211 | 170800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20241211 | 170700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20241211 | 170600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20241211 | 170500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20241211 | 170400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20241211 | 170300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20241211 | 170200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20241211 | 170100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20241211 | 170000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20241211 | 165900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20241211 | 165800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20241211 | 165700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20241211 | 165600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20241211 | 165500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20241211 | 165400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20241211 | 165300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20241211 | 165200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 123 | 20241211 | 165100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20241211 | 165000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20241211 | 164900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20241211 | 164800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20241211 | 164700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20241211 | 164600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20241211 | 164500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20241211 | 164400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20241211 | 164300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20241211 | 164200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20241211 | 164100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20241211 | 164000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20241211 | 163900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20241211 | 163800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20241211 | 163700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20241211 | 163600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20241211 | 163500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20241211 | 163400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20241211 | 163300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20241211 | 163200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20241211 | 163100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20241211 | 163000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20241211 | 162900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20241211 | 162800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20241211 | 162700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20241211 | 162600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20241211 | 162500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20241211 | 162400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20241211 | 162300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20241211 | 162200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 153 | 20241211 | 162100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20241211 | 162000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20241211 | 161900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20241211 | 161800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20241211 | 161700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20241211 | 161600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20241211 | 161500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20241211 | 161400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20241211 | 161300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20241211 | 161200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20241211 | 161100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20241211 | 161000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20241211 | 160900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20241211 | 160800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20241211 | 160700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20241211 | 160600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20241211 | 160500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20241211 | 160400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20241211 | 160300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20241211 | 160200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20241211 | 160100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20241211 | 160000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20241211 | 155900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20241211 | 155800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20241211 | 155700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20241211 | 155600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20241211 | 155500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20241211 | 155400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20241211 | 155300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20241211 | 155200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 183 | 20241211 | 155100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20241211 | 155000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20241211 | 154900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20241211 | 154800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20241211 | 154700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20241211 | 154600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20241211 | 154500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20241211 | 154400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20241211 | 154300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20241211 | 154200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20241211 | 154100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20241211 | 154000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20241211 | 153900 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20241211 | 153800 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20241211 | 153700 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20241211 | 153600 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20241211 | 153500 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20241211 | 153400 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20241211 | 153300 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20241211 | 153200 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20241211 | 153100 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20241211 | 153000 | 4458084300 | 39000 | 39000 | 39000 | 39000 | 2069 |
| 205 | 20241211 | 152900 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 206 | 20241211 | 152800 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 207 | 20241211 | 152700 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 208 | 20241211 | 152600 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 209 | 20241211 | 152500 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 210 | 20241211 | 152400 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 211 | 20241211 | 152300 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 212 | 20241211 | 152200 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 213 | 20241211 | 152100 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 214 | 20241211 | 152000 | 4377393300 | 38900 | 38900 | 38900 | 38900 | 0 |
| 215 | 20241211 | 151900 | 4377393300 | 38900 | 38950 | 38950 | 38900 | 211 |
| 216 | 20241211 | 151800 | 4369178250 | 38900 | 38950 | 38950 | 38900 | 195 |
| 217 | 20241211 | 151700 | 4361583400 | 39000 | 39050 | 39050 | 39000 | 742 |
| 218 | 20241211 | 151600 | 4332635650 | 39050 | 39000 | 39050 | 39000 | 406 |
| 219 | 20241211 | 151500 | 4316793350 | 39000 | 39000 | 39050 | 39000 | 290 |
| 220 | 20241211 | 151400 | 4305479100 | 39050 | 39050 | 39050 | 39000 | 154 |
| 221 | 20241211 | 151300 | 4299467950 | 39000 | 39000 | 39050 | 39000 | 105 |
| 222 | 20241211 | 151200 | 4295368050 | 39000 | 39000 | 39100 | 39000 | 804 |
| 223 | 20241211 | 151100 | 4263970950 | 39000 | 39050 | 39050 | 39000 | 202 |
| 224 | 20241211 | 151000 | 4256087650 | 39000 | 39000 | 39050 | 38950 | 170 |
| 225 | 20241211 | 150900 | 4249456950 | 39000 | 39000 | 39050 | 39000 | 101 |
| 226 | 20241211 | 150800 | 4245514450 | 39000 | 39000 | 39050 | 38900 | 203 |
| 227 | 20241211 | 150700 | 4237594950 | 39000 | 39000 | 39050 | 38950 | 73 |
| 228 | 20241211 | 150600 | 4234745850 | 39050 | 39050 | 39100 | 38950 | 245 |
| 229 | 20241211 | 150500 | 4225184200 | 39100 | 39000 | 39100 | 39000 | 808 |
| 230 | 20241211 | 150400 | 4193644000 | 39000 | 39000 | 39050 | 39000 | 78 |
| 231 | 20241211 | 150300 | 4190599750 | 39100 | 39050 | 39100 | 38950 | 388 |
| 232 | 20241211 | 150200 | 4175443800 | 39100 | 39000 | 39100 | 39000 | 229 |
| 233 | 20241211 | 150100 | 4166493650 | 39000 | 39000 | 39050 | 39000 | 386 |
| 234 | 20241211 | 150000 | 4151424900 | 39000 | 39000 | 39000 | 38950 | 137 |
| 235 | 20241211 | 145900 | 4146082250 | 39000 | 39000 | 39050 | 38950 | 179 |
| 236 | 20241211 | 145800 | 4139102450 | 39000 | 38950 | 39050 | 38900 | 110 |
| 237 | 20241211 | 145700 | 4134814200 | 39000 | 38950 | 39000 | 38950 | 247 |
| 238 | 20241211 | 145600 | 4125187000 | 39000 | 39000 | 39000 | 38950 | 384 |
| 239 | 20241211 | 145500 | 4110212350 | 39000 | 39050 | 39050 | 38950 | 198 |
| 240 | 20241211 | 145400 | 4102488750 | 39050 | 39100 | 39100 | 39050 | 251 |
| 241 | 20241211 | 145300 | 4092681600 | 39050 | 39000 | 39100 | 39000 | 892 |
| 242 | 20241211 | 145200 | 4057836700 | 39050 | 39000 | 39050 | 39000 | 498 |
| 243 | 20241211 | 145100 | 4038407400 | 39050 | 39050 | 39050 | 39000 | 301 |
| 244 | 20241211 | 145000 | 4026655450 | 39050 | 39050 | 39050 | 39000 | 286 |
| 245 | 20241211 | 144900 | 4015490150 | 39000 | 39000 | 39050 | 39000 | 158 |
| 246 | 20241211 | 144800 | 4009322500 | 39050 | 38950 | 39050 | 38950 | 225 |
| 247 | 20241211 | 144700 | 4000544550 | 38950 | 39000 | 39000 | 38950 | 167 |
| 248 | 20241211 | 144600 | 3994034200 | 39000 | 38950 | 39000 | 38950 | 1161 |
| 249 | 20241211 | 144500 | 3948759150 | 39000 | 38950 | 39000 | 38950 | 272 |
| 250 | 20241211 | 144400 | 3938157950 | 38950 | 38950 | 39000 | 38950 | 265 |
| 251 | 20241211 | 144300 | 3927830550 | 39000 | 38950 | 39000 | 38950 | 172 |
| 252 | 20241211 | 144200 | 3921126600 | 38950 | 38950 | 39000 | 38900 | 484 |
| 253 | 20241211 | 144100 | 3902271750 | 38900 | 38900 | 38950 | 38900 | 200 |
| 254 | 20241211 | 144000 | 3894484450 | 38950 | 38900 | 38950 | 38900 | 355 |
| 255 | 20241211 | 143900 | 3880667950 | 38950 | 38950 | 38950 | 38900 | 152 |
| 256 | 20241211 | 143800 | 3874751150 | 38950 | 38900 | 38950 | 38900 | 150 |
| 257 | 20241211 | 143700 | 3868910350 | 38950 | 38950 | 39000 | 38900 | 1528 |
| 258 | 20241211 | 143600 | 3809368300 | 38950 | 39000 | 39000 | 38900 | 446 |
| 259 | 20241211 | 143500 | 3791994250 | 39000 | 39000 | 39000 | 38950 | 512 |
| 260 | 20241211 | 143400 | 3772044850 | 39000 | 39000 | 39000 | 38950 | 255 |
| 261 | 20241211 | 143300 | 3762105450 | 38950 | 38950 | 39000 | 38950 | 460 |
| 262 | 20241211 | 143200 | 3744184600 | 38950 | 38950 | 39000 | 38950 | 498 |
| 263 | 20241211 | 143100 | 3724784250 | 38950 | 38950 | 39000 | 38900 | 610 |
| 264 | 20241211 | 143000 | 3701029850 | 38950 | 38850 | 38950 | 38850 | 222 |
| 265 | 20241211 | 142900 | 3692395250 | 38900 | 38900 | 38950 | 38850 | 142 |
| 266 | 20241211 | 142800 | 3686872550 | 38900 | 38950 | 38950 | 38900 | 147 |
| 267 | 20241211 | 142700 | 3681148650 | 38950 | 38950 | 38950 | 38900 | 114 |
| 268 | 20241211 | 142600 | 3676709700 | 38900 | 38850 | 38950 | 38850 | 109 |
| 269 | 20241211 | 142500 | 3672468600 | 38950 | 38900 | 38950 | 38800 | 199 |
| 270 | 20241211 | 142400 | 3664724400 | 38800 | 38900 | 38900 | 38800 | 268 |
| 271 | 20241211 | 142300 | 3654307600 | 38950 | 38900 | 38950 | 38900 | 122 |
| 272 | 20241211 | 142200 | 3649558100 | 38900 | 38900 | 38900 | 38850 | 171 |
| 273 | 20241211 | 142100 | 3642908750 | 38900 | 38850 | 38950 | 38850 | 702 |
| 274 | 20241211 | 142000 | 3615626900 | 38950 | 38950 | 38950 | 38900 | 169 |
| 275 | 20241211 | 141900 | 3609045700 | 38950 | 38950 | 38950 | 38900 | 538 |
| 276 | 20241211 | 141800 | 3588108200 | 38950 | 38950 | 38950 | 38900 | 178 |
| 277 | 20241211 | 141700 | 3581176450 | 38950 | 38900 | 38950 | 38850 | 240 |
| 278 | 20241211 | 141600 | 3571836250 | 38950 | 38850 | 38950 | 38850 | 408 |
| 279 | 20241211 | 141500 | 3555967250 | 38900 | 38900 | 38900 | 38850 | 165 |
| 280 | 20241211 | 141400 | 3549552350 | 38900 | 38900 | 38900 | 38850 | 167 |
| 281 | 20241211 | 141300 | 3543057450 | 38850 | 38900 | 38900 | 38850 | 245 |
| 282 | 20241211 | 141200 | 3533532700 | 38900 | 38850 | 38900 | 38850 | 176 |
| 283 | 20241211 | 141100 | 3526688400 | 38850 | 38900 | 38900 | 38850 | 171 |
| 284 | 20241211 | 141000 | 3520039050 | 38900 | 38900 | 38950 | 38850 | 238 |
| 285 | 20241211 | 140900 | 3510776700 | 38950 | 38900 | 38950 | 38800 | 222 |
| 286 | 20241211 | 140800 | 3502140400 | 38950 | 38950 | 38950 | 38900 | 196 |
| 287 | 20241211 | 140700 | 3494508750 | 38950 | 38950 | 38950 | 38900 | 396 |
| 288 | 20241211 | 140600 | 3479093350 | 38950 | 38900 | 38950 | 38900 | 173 |
| 289 | 20241211 | 140500 | 3472357750 | 38950 | 38950 | 38950 | 38900 | 283 |
| 290 | 20241211 | 140400 | 3461342050 | 38950 | 38900 | 38950 | 38900 | 1330 |
| 291 | 20241211 | 140300 | 3409541400 | 38900 | 38950 | 38950 | 38900 | 160 |
| 292 | 20241211 | 140200 | 3403311350 | 38900 | 38850 | 38950 | 38850 | 445 |
| 293 | 20241211 | 140100 | 3385999350 | 38850 | 38850 | 38900 | 38850 | 525 |
| 294 | 20241211 | 140000 | 3365598050 | 38950 | 38950 | 38950 | 38850 | 187 |
| 295 | 20241211 | 135900 | 3358322650 | 38950 | 38850 | 38950 | 38850 | 330 |
| 296 | 20241211 | 135800 | 3345476800 | 38900 | 38900 | 38950 | 38750 | 257 |
| 297 | 20241211 | 135700 | 3335487150 | 38900 | 39000 | 39000 | 38750 | 1004 |
| 298 | 20241211 | 135600 | 3296403600 | 38900 | 38800 | 39000 | 38700 | 3349 |
| 299 | 20241211 | 135500 | 3166129100 | 38850 | 38650 | 38850 | 38650 | 5523 |
| 300 | 20241211 | 135400 | 2952178800 | 38650 | 38650 | 38700 | 38650 | 194 |
| 301 | 20241211 | 135300 | 2944675000 | 38700 | 38650 | 38700 | 38650 | 285 |
| 302 | 20241211 | 135200 | 2933654150 | 38650 | 38650 | 38700 | 38600 | 208 |
| 303 | 20241211 | 135100 | 2925611400 | 38650 | 38650 | 38700 | 38600 | 149 |
| 304 | 20241211 | 135000 | 2919850400 | 38650 | 38650 | 38700 | 38600 | 173 |
| 305 | 20241211 | 134900 | 2913161750 | 38600 | 38700 | 38700 | 38550 | 248 |
| 306 | 20241211 | 134800 | 2903575300 | 38650 | 38650 | 38700 | 38650 | 329 |
| 307 | 20241211 | 134700 | 2890853750 | 38650 | 38600 | 38700 | 38600 | 767 |
| 308 | 20241211 | 134600 | 2861207950 | 38650 | 38600 | 38650 | 38550 | 841 |
| 309 | 20241211 | 134500 | 2828733200 | 38600 | 38600 | 38600 | 38500 | 3265 |
| 310 | 20241211 | 134400 | 2702928450 | 38650 | 38650 | 38650 | 38600 | 703 |
| 311 | 20241211 | 134300 | 2675774950 | 38600 | 38450 | 38600 | 38450 | 3297 |
| 312 | 20241211 | 134200 | 2548767450 | 38450 | 38450 | 38500 | 38400 | 134 |
| 313 | 20241211 | 134100 | 2543611150 | 38400 | 38450 | 38450 | 38400 | 50 |
| 314 | 20241211 | 134000 | 2541688950 | 38450 | 38450 | 38450 | 38450 | 44 |
| 315 | 20241211 | 133900 | 2539997150 | 38400 | 38400 | 38450 | 38400 | 30 |
| 316 | 20241211 | 133800 | 2538843950 | 38450 | 38450 | 38450 | 38450 | 22 |
| 317 | 20241211 | 133700 | 2537998050 | 38450 | 38400 | 38450 | 38400 | 18 |
| 318 | 20241211 | 133600 | 2537306750 | 38400 | 38450 | 38450 | 38400 | 538 |
| 319 | 20241211 | 133500 | 2516637250 | 38450 | 38500 | 38500 | 38450 | 17 |
| 320 | 20241211 | 133400 | 2515983450 | 38450 | 38400 | 38500 | 38400 | 17 |
| 321 | 20241211 | 133300 | 2515329750 | 38450 | 38500 | 38500 | 38450 | 23 |
| 322 | 20241211 | 133200 | 2514444800 | 38450 | 38450 | 38450 | 38450 | 0 |
| 323 | 20241211 | 133100 | 2514444800 | 38450 | 38500 | 38500 | 38450 | 80 |
| 324 | 20241211 | 133000 | 2511368550 | 38450 | 38450 | 38450 | 38450 | 1 |
| 325 | 20241211 | 132900 | 2511330100 | 38500 | 38400 | 38500 | 38400 | 34 |
| 326 | 20241211 | 132800 | 2510022700 | 38500 | 38450 | 38500 | 38450 | 420 |
| 327 | 20241211 | 132700 | 2493856500 | 38500 | 38400 | 38500 | 38400 | 194 |
| 328 | 20241211 | 132600 | 2486406800 | 38400 | 38450 | 38500 | 38350 | 563 |
| 329 | 20241211 | 132500 | 2464811900 | 38450 | 38500 | 38500 | 38450 | 8 |
| 330 | 20241211 | 132400 | 2464503950 | 38450 | 38500 | 38500 | 38450 | 46 |
| 331 | 20241211 | 132300 | 2462734950 | 38500 | 38450 | 38500 | 38450 | 28 |
| 332 | 20241211 | 132200 | 2461658200 | 38500 | 38500 | 38500 | 38500 | 0 |
| 333 | 20241211 | 132100 | 2461658200 | 38500 | 38500 | 38500 | 38500 | 2 |
| 334 | 20241211 | 132000 | 2461581200 | 38500 | 38500 | 38500 | 38500 | 2 |
| 335 | 20241211 | 131900 | 2461504200 | 38450 | 38500 | 38500 | 38450 | 97 |
| 336 | 20241211 | 131800 | 2457772000 | 38500 | 38500 | 38500 | 38500 | 12 |
| 337 | 20241211 | 131700 | 2457310000 | 38450 | 38450 | 38450 | 38450 | 10 |
| 338 | 20241211 | 131600 | 2456925500 | 38500 | 38500 | 38500 | 38500 | 3 |
| 339 | 20241211 | 131500 | 2456810000 | 38450 | 38500 | 38500 | 38450 | 49 |
| 340 | 20241211 | 131400 | 2454925850 | 38450 | 38450 | 38450 | 38450 | 0 |
| 341 | 20241211 | 131300 | 2454925850 | 38450 | 38500 | 38500 | 38450 | 9 |
| 342 | 20241211 | 131200 | 2454579700 | 38450 | 38400 | 38450 | 38400 | 46 |
| 343 | 20241211 | 131100 | 2452812000 | 38450 | 38450 | 38450 | 38450 | 0 |
| 344 | 20241211 | 131000 | 2452812000 | 38450 | 38450 | 38450 | 38450 | 15 |
| 345 | 20241211 | 130900 | 2452235250 | 38450 | 38400 | 38450 | 38300 | 719 |
| 346 | 20241211 | 130800 | 2424594250 | 38450 | 38400 | 38450 | 38400 | 36 |
| 347 | 20241211 | 130700 | 2423210750 | 38450 | 38450 | 38450 | 38450 | 2 |
| 348 | 20241211 | 130600 | 2423133850 | 38450 | 38400 | 38450 | 38400 | 1758 |
| 349 | 20241211 | 130500 | 2355625150 | 38400 | 38400 | 38400 | 38400 | 82 |
| 350 | 20241211 | 130400 | 2352476350 | 38400 | 38400 | 38400 | 38400 | 65 |
| 351 | 20241211 | 130300 | 2349980350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 352 | 20241211 | 130200 | 2349980350 | 38400 | 38350 | 38400 | 38350 | 14 |
| 353 | 20241211 | 130100 | 2349443350 | 38400 | 38450 | 38450 | 38400 | 94 |
| 354 | 20241211 | 130000 | 2345833050 | 38450 | 38450 | 38450 | 38450 | 4 |
| 355 | 20241211 | 125900 | 2345679250 | 38450 | 38450 | 38450 | 38450 | 2 |
| 356 | 20241211 | 125800 | 2345602350 | 38400 | 38400 | 38400 | 38400 | 56 |
| 357 | 20241211 | 125700 | 2343451950 | 38400 | 38450 | 38450 | 38400 | 33 |
| 358 | 20241211 | 125600 | 2342183250 | 38450 | 38450 | 38450 | 38450 | 2 |
| 359 | 20241211 | 125500 | 2342106350 | 38450 | 38400 | 38450 | 38350 | 103 |
| 360 | 20241211 | 125400 | 2338153900 | 38450 | 38450 | 38450 | 38450 | 3 |
| 361 | 20241211 | 125300 | 2338038550 | 38400 | 38400 | 38400 | 38400 | 2 |
| 362 | 20241211 | 125200 | 2337961750 | 38450 | 38450 | 38450 | 38450 | 1 |
| 363 | 20241211 | 125100 | 2337923300 | 38450 | 38450 | 38450 | 38450 | 5 |
| 364 | 20241211 | 125000 | 2337731050 | 38450 | 38400 | 38450 | 38300 | 324 |
| 365 | 20241211 | 124900 | 2325288100 | 38400 | 38400 | 38400 | 38400 | 3 |
| 366 | 20241211 | 124800 | 2325172900 | 38400 | 38350 | 38400 | 38350 | 20 |
| 367 | 20241211 | 124700 | 2324405400 | 38400 | 38400 | 38400 | 38400 | 570 |
| 368 | 20241211 | 124600 | 2302517400 | 38450 | 38400 | 38450 | 38400 | 14 |
| 369 | 20241211 | 124500 | 2301979700 | 38400 | 38400 | 38400 | 38400 | 22 |
| 370 | 20241211 | 124400 | 2301134900 | 38450 | 38450 | 38450 | 38450 | 60 |
| 371 | 20241211 | 124300 | 2298827900 | 38450 | 38450 | 38450 | 38400 | 137 |
| 372 | 20241211 | 124200 | 2293560500 | 38450 | 38400 | 38450 | 38400 | 37 |
| 373 | 20241211 | 124100 | 2292138700 | 38450 | 38400 | 38450 | 38400 | 13 |
| 374 | 20241211 | 124000 | 2291639350 | 38300 | 38400 | 38400 | 38300 | 424 |
| 375 | 20241211 | 123900 | 2275375450 | 38450 | 38450 | 38450 | 38450 | 2 |
| 376 | 20241211 | 123800 | 2275298550 | 38450 | 38450 | 38450 | 38450 | 14 |
| 377 | 20241211 | 123700 | 2274760250 | 38450 | 38450 | 38450 | 38450 | 206 |
| 378 | 20241211 | 123600 | 2266839550 | 38450 | 38500 | 38500 | 38450 | 236 |
| 379 | 20241211 | 123500 | 2257763700 | 38500 | 38500 | 38500 | 38500 | 3 |
| 380 | 20241211 | 123400 | 2257648200 | 38500 | 38500 | 38500 | 38500 | 10 |
| 381 | 20241211 | 123300 | 2257263200 | 38450 | 38550 | 38550 | 38450 | 725 |
| 382 | 20241211 | 123200 | 2229352750 | 38500 | 38500 | 38500 | 38500 | 250 |
| 383 | 20241211 | 123100 | 2219727750 | 38550 | 38500 | 38550 | 38500 | 2275 |
| 384 | 20241211 | 123000 | 2132140100 | 38400 | 38450 | 38500 | 38400 | 344 |
| 385 | 20241211 | 122900 | 2118903500 | 38450 | 38400 | 38450 | 38400 | 292 |
| 386 | 20241211 | 122800 | 2107684250 | 38400 | 38400 | 38400 | 38400 | 13 |
| 387 | 20241211 | 122700 | 2107185050 | 38400 | 38400 | 38400 | 38400 | 3 |
| 388 | 20241211 | 122600 | 2107069850 | 38350 | 38350 | 38400 | 38350 | 13 |
| 389 | 20241211 | 122500 | 2106571250 | 38350 | 38400 | 38400 | 38350 | 28 |
| 390 | 20241211 | 122400 | 2105497250 | 38400 | 38400 | 38400 | 38400 | 0 |
| 391 | 20241211 | 122300 | 2105497250 | 38400 | 38400 | 38400 | 38400 | 26 |
| 392 | 20241211 | 122200 | 2104498850 | 38450 | 38450 | 38450 | 38450 | 27 |
| 393 | 20241211 | 122100 | 2103460700 | 38400 | 38400 | 38400 | 38400 | 1 |
| 394 | 20241211 | 122000 | 2103422300 | 38400 | 38450 | 38450 | 38400 | 512 |
| 395 | 20241211 | 121900 | 2083739200 | 38450 | 38450 | 38450 | 38450 | 46 |
| 396 | 20241211 | 121800 | 2081970500 | 38450 | 38400 | 38450 | 38400 | 93 |
| 397 | 20241211 | 121700 | 2078399150 | 38450 | 38450 | 38450 | 38450 | 2 |
| 398 | 20241211 | 121600 | 2078322250 | 38400 | 38400 | 38400 | 38400 | 70 |
| 399 | 20241211 | 121500 | 2075634250 | 38450 | 38450 | 38450 | 38450 | 4 |
| 400 | 20241211 | 121400 | 2075480450 | 38450 | 38450 | 38450 | 38450 | 3 |
| 401 | 20241211 | 121300 | 2075365100 | 38450 | 38450 | 38450 | 38450 | 40 |
| 402 | 20241211 | 121200 | 2073827100 | 38450 | 38450 | 38450 | 38450 | 4 |
| 403 | 20241211 | 121100 | 2073673300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 404 | 20241211 | 121000 | 2073673300 | 38450 | 38450 | 38450 | 38450 | 23 |
| 405 | 20241211 | 120900 | 2072788950 | 38450 | 38450 | 38450 | 38450 | 2 |
| 406 | 20241211 | 120800 | 2072712050 | 38400 | 38400 | 38400 | 38400 | 5 |
| 407 | 20241211 | 120700 | 2072520050 | 38450 | 38450 | 38450 | 38450 | 2 |
| 408 | 20241211 | 120600 | 2072443150 | 38450 | 38450 | 38450 | 38450 | 4 |
| 409 | 20241211 | 120500 | 2072289350 | 38450 | 38400 | 38450 | 38400 | 16 |
| 410 | 20241211 | 120400 | 2071674450 | 38450 | 38450 | 38450 | 38450 | 2 |
| 411 | 20241211 | 120300 | 2071597550 | 38450 | 38450 | 38450 | 38450 | 14 |
| 412 | 20241211 | 120200 | 2071059250 | 38450 | 38450 | 38450 | 38450 | 62 |
| 413 | 20241211 | 120100 | 2068675350 | 38400 | 38450 | 38450 | 38400 | 13 |
| 414 | 20241211 | 120000 | 2068175550 | 38450 | 38450 | 38450 | 38450 | 154 |
| 415 | 20241211 | 115900 | 2062254250 | 38450 | 38500 | 38500 | 38450 | 10 |
| 416 | 20241211 | 115800 | 2061869600 | 38500 | 38500 | 38500 | 38500 | 2 |
| 417 | 20241211 | 115700 | 2061792600 | 38500 | 38500 | 38500 | 38500 | 13 |
| 418 | 20241211 | 115600 | 2061292100 | 38500 | 38500 | 38500 | 38500 | 4 |
| 419 | 20241211 | 115500 | 2061138100 | 38500 | 38500 | 38500 | 38500 | 2 |
| 420 | 20241211 | 115400 | 2061061100 | 38500 | 38450 | 38500 | 38450 | 112 |
| 421 | 20241211 | 115300 | 2056749600 | 38450 | 38500 | 38500 | 38450 | 9 |
| 422 | 20241211 | 115200 | 2056403400 | 38500 | 38500 | 38500 | 38500 | 1 |
| 423 | 20241211 | 115100 | 2056364900 | 38500 | 38500 | 38500 | 38450 | 4 |
| 424 | 20241211 | 115000 | 2056210950 | 38500 | 38500 | 38500 | 38500 | 5 |
| 425 | 20241211 | 114900 | 2056018450 | 38450 | 38450 | 38550 | 38450 | 542 |
| 426 | 20241211 | 114800 | 2035155050 | 38450 | 38500 | 38500 | 38450 | 104 |
| 427 | 20241211 | 114700 | 2031156150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 428 | 20241211 | 114600 | 2031156150 | 38400 | 38400 | 38400 | 38400 | 0 |
| 429 | 20241211 | 114500 | 2031156150 | 38400 | 38450 | 38450 | 38400 | 141 |
| 430 | 20241211 | 114400 | 2025740750 | 38450 | 38450 | 38450 | 38450 | 1 |
| 431 | 20241211 | 114300 | 2025702300 | 38400 | 38400 | 38400 | 38400 | 300 |
| 432 | 20241211 | 114200 | 2014182300 | 38400 | 38400 | 38400 | 38400 | 7 |
| 433 | 20241211 | 114100 | 2013913500 | 38350 | 38350 | 38350 | 38350 | 159 |
| 434 | 20241211 | 114000 | 2007815850 | 38350 | 38400 | 38400 | 38350 | 110 |
| 435 | 20241211 | 113900 | 2003596900 | 38350 | 38450 | 38450 | 38300 | 960 |
| 436 | 20241211 | 113800 | 1966803550 | 38450 | 38450 | 38450 | 38450 | 10 |
| 437 | 20241211 | 113700 | 1966419050 | 38400 | 38400 | 38400 | 38400 | 0 |
| 438 | 20241211 | 113600 | 1966419050 | 38400 | 38500 | 38500 | 38400 | 241 |
| 439 | 20241211 | 113500 | 1957142050 | 38500 | 38450 | 38500 | 38450 | 3 |
| 440 | 20241211 | 113400 | 1957026600 | 38450 | 38450 | 38450 | 38450 | 59 |
| 441 | 20241211 | 113300 | 1954758050 | 38500 | 38500 | 38500 | 38500 | 3 |
| 442 | 20241211 | 113200 | 1954642550 | 38500 | 38500 | 38500 | 38500 | 50 |
| 443 | 20241211 | 113100 | 1952717550 | 38550 | 38500 | 38550 | 38500 | 156 |
| 444 | 20241211 | 113000 | 1946708200 | 38500 | 38500 | 38500 | 38500 | 80 |
| 445 | 20241211 | 112900 | 1943628200 | 38500 | 38500 | 38500 | 38500 | 38 |
| 446 | 20241211 | 112800 | 1942165200 | 38500 | 38550 | 38550 | 38500 | 71 |
| 447 | 20241211 | 112700 | 1939428650 | 38550 | 38500 | 38550 | 38500 | 120 |
| 448 | 20241211 | 112600 | 1934805600 | 38500 | 38500 | 38500 | 38500 | 331 |
| 449 | 20241211 | 112500 | 1922062100 | 38500 | 38450 | 38500 | 38450 | 52 |
| 450 | 20241211 | 112400 | 1920062600 | 38500 | 38500 | 38500 | 38500 | 7 |
| 451 | 20241211 | 112300 | 1919793100 | 38450 | 38450 | 38450 | 38450 | 5 |
| 452 | 20241211 | 112200 | 1919600850 | 38450 | 38500 | 38500 | 38450 | 167 |
| 453 | 20241211 | 112100 | 1913179600 | 38500 | 38500 | 38500 | 38500 | 0 |
| 454 | 20241211 | 112000 | 1913179600 | 38500 | 38450 | 38500 | 38450 | 38 |
| 455 | 20241211 | 111900 | 1911717350 | 38500 | 38500 | 38500 | 38500 | 102 |
| 456 | 20241211 | 111800 | 1907790350 | 38500 | 38500 | 38500 | 38500 | 30 |
| 457 | 20241211 | 111700 | 1906635350 | 38500 | 38500 | 38500 | 38450 | 53 |
| 458 | 20241211 | 111600 | 1904595900 | 38500 | 38550 | 38600 | 38500 | 133 |
| 459 | 20241211 | 111500 | 1899464650 | 38500 | 38500 | 38500 | 38500 | 237 |
| 460 | 20241211 | 111400 | 1890340150 | 38500 | 38500 | 38500 | 38500 | 6 |
| 461 | 20241211 | 111300 | 1890109150 | 38450 | 38450 | 38450 | 38450 | 1 |
| 462 | 20241211 | 111200 | 1890070700 | 38500 | 38500 | 38500 | 38500 | 10 |
| 463 | 20241211 | 111100 | 1889685700 | 38500 | 38500 | 38500 | 38500 | 3 |
| 464 | 20241211 | 111000 | 1889570200 | 38450 | 38450 | 38450 | 38450 | 1 |
| 465 | 20241211 | 110900 | 1889531750 | 38500 | 38500 | 38500 | 38500 | 5 |
| 466 | 20241211 | 110800 | 1889339250 | 38450 | 38500 | 38600 | 38450 | 450 |
| 467 | 20241211 | 110700 | 1871981750 | 38500 | 38450 | 38500 | 38450 | 117 |
| 468 | 20241211 | 110600 | 1867480250 | 38500 | 38550 | 38550 | 38450 | 38 |
| 469 | 20241211 | 110500 | 1866017200 | 38550 | 38600 | 38600 | 38550 | 35 |
| 470 | 20241211 | 110400 | 1864667900 | 38600 | 38600 | 38600 | 38550 | 334 |
| 471 | 20241211 | 110300 | 1851781400 | 38600 | 38650 | 38650 | 38550 | 247 |
| 472 | 20241211 | 110200 | 1842247600 | 38600 | 38650 | 38700 | 38600 | 68 |
| 473 | 20241211 | 110100 | 1839622150 | 38650 | 38650 | 38650 | 38600 | 167 |
| 474 | 20241211 | 110000 | 1833170400 | 38650 | 38600 | 38650 | 38600 | 61 |
| 475 | 20241211 | 105900 | 1830815550 | 38650 | 38600 | 38650 | 38600 | 96 |
| 476 | 20241211 | 105800 | 1827105200 | 38600 | 38600 | 38650 | 38600 | 182 |
| 477 | 20241211 | 105700 | 1820076900 | 38600 | 38600 | 38600 | 38600 | 66 |
| 478 | 20241211 | 105600 | 1817529300 | 38650 | 38650 | 38650 | 38600 | 16 |
| 479 | 20241211 | 105500 | 1816911000 | 38650 | 38600 | 38650 | 38550 | 1842 |
| 480 | 20241211 | 105400 | 1745800850 | 38600 | 38550 | 38600 | 38550 | 167 |
| 481 | 20241211 | 105300 | 1739357500 | 38550 | 38500 | 38550 | 38500 | 126 |
| 482 | 20241211 | 105200 | 1734504400 | 38500 | 38500 | 38500 | 38500 | 16 |
| 483 | 20241211 | 105100 | 1733888400 | 38500 | 38600 | 38600 | 38500 | 58 |
| 484 | 20241211 | 105000 | 1731655300 | 38500 | 38550 | 38550 | 38450 | 559 |
| 485 | 20241211 | 104900 | 1710124400 | 38550 | 38550 | 38550 | 38550 | 176 |
| 486 | 20241211 | 104800 | 1703339600 | 38550 | 38500 | 38550 | 38500 | 68 |
| 487 | 20241211 | 104700 | 1700721500 | 38500 | 38500 | 38500 | 38500 | 279 |
| 488 | 20241211 | 104600 | 1689980000 | 38500 | 38450 | 38500 | 38450 | 238 |
| 489 | 20241211 | 104500 | 1680818750 | 38450 | 38450 | 38450 | 38450 | 4 |
| 490 | 20241211 | 104400 | 1680664950 | 38450 | 38450 | 38450 | 38450 | 5 |
| 491 | 20241211 | 104300 | 1680472700 | 38450 | 38400 | 38450 | 38300 | 172 |
| 492 | 20241211 | 104200 | 1673868750 | 38450 | 38450 | 38500 | 38450 | 69 |
| 493 | 20241211 | 104100 | 1671213200 | 38400 | 38400 | 38400 | 38400 | 35 |
| 494 | 20241211 | 104000 | 1669869200 | 38350 | 38350 | 38350 | 38300 | 17 |
| 495 | 20241211 | 103900 | 1669217900 | 38300 | 38300 | 38300 | 38300 | 0 |
| 496 | 20241211 | 103800 | 1669217900 | 38300 | 38400 | 38400 | 38300 | 94 |
| 497 | 20241211 | 103700 | 1665612550 | 38400 | 38400 | 38400 | 38350 | 352 |
| 498 | 20241211 | 103600 | 1652112350 | 38400 | 38500 | 38500 | 38400 | 72 |
| 499 | 20241211 | 103500 | 1649344300 | 38500 | 38500 | 38500 | 38500 | 2 |
| 500 | 20241211 | 103400 | 1649267300 | 38450 | 38450 | 38450 | 38450 | 48 |
| 501 | 20241211 | 103300 | 1647421700 | 38450 | 38450 | 38450 | 38450 | 12 |
| 502 | 20241211 | 103200 | 1646960300 | 38400 | 38450 | 38700 | 38400 | 522 |
| 503 | 20241211 | 103100 | 1626814750 | 38400 | 38450 | 38450 | 38400 | 5 |
| 504 | 20241211 | 103000 | 1626622550 | 38450 | 38350 | 38450 | 38350 | 681 |
| 505 | 20241211 | 102900 | 1600505000 | 38400 | 38450 | 38450 | 38400 | 17 |
| 506 | 20241211 | 102800 | 1599852100 | 38450 | 38450 | 38450 | 38450 | 4 |
| 507 | 20241211 | 102700 | 1599698300 | 38500 | 38500 | 38500 | 38450 | 95 |
| 508 | 20241211 | 102600 | 1596043350 | 38500 | 38500 | 38500 | 38500 | 2 |
| 509 | 20241211 | 102500 | 1595966350 | 38450 | 38450 | 38500 | 38450 | 26 |
| 510 | 20241211 | 102400 | 1594965650 | 38500 | 38600 | 38600 | 38500 | 76 |
| 511 | 20241211 | 102300 | 1592034550 | 38500 | 38600 | 38600 | 38500 | 415 |
| 512 | 20241211 | 102200 | 1576024700 | 38450 | 38500 | 38600 | 38400 | 548 |
| 513 | 20241211 | 102100 | 1554940600 | 38500 | 38500 | 38500 | 38500 | 1 |
| 514 | 20241211 | 102000 | 1554902100 | 38400 | 38400 | 38500 | 38400 | 589 |
| 515 | 20241211 | 101900 | 1532243950 | 38450 | 38300 | 38450 | 38300 | 4 |
| 516 | 20241211 | 101800 | 1532090450 | 38450 | 38450 | 38500 | 38400 | 167 |
| 517 | 20241211 | 101700 | 1525674150 | 38450 | 38400 | 38450 | 38300 | 248 |
| 518 | 20241211 | 101600 | 1516168800 | 38400 | 38300 | 38400 | 38300 | 512 |
| 519 | 20241211 | 101500 | 1496527200 | 38300 | 38300 | 38300 | 38300 | 277 |
| 520 | 20241211 | 101400 | 1485918100 | 38300 | 38350 | 38400 | 38300 | 134 |
| 521 | 20241211 | 101300 | 1480781550 | 38400 | 38350 | 38400 | 38350 | 111 |
| 522 | 20241211 | 101200 | 1476524550 | 38350 | 38350 | 38400 | 38350 | 24 |
| 523 | 20241211 | 101100 | 1475604100 | 38350 | 38400 | 38450 | 38350 | 101 |
| 524 | 20241211 | 101000 | 1471727350 | 38400 | 38450 | 38500 | 38400 | 530 |
| 525 | 20241211 | 100900 | 1451354000 | 38450 | 38500 | 38500 | 38450 | 145 |
| 526 | 20241211 | 100800 | 1445772850 | 38550 | 38550 | 38550 | 38550 | 20 |
| 527 | 20241211 | 100700 | 1445001850 | 38550 | 38550 | 38550 | 38550 | 25 |
| 528 | 20241211 | 100600 | 1444038100 | 38600 | 38550 | 38600 | 38500 | 113 |
| 529 | 20241211 | 100500 | 1439684450 | 38500 | 38550 | 38550 | 38500 | 94 |
| 530 | 20241211 | 100400 | 1436063350 | 38550 | 38550 | 38550 | 38500 | 378 |
| 531 | 20241211 | 100300 | 1421492950 | 38500 | 38500 | 38550 | 38500 | 97 |
| 532 | 20241211 | 100200 | 1417758300 | 38500 | 38500 | 38500 | 38450 | 484 |
| 533 | 20241211 | 100100 | 1399124500 | 38500 | 38500 | 38500 | 38450 | 829 |
| 534 | 20241211 | 100000 | 1367208500 | 38500 | 38550 | 38550 | 38500 | 126 |
| 535 | 20241211 | 095900 | 1362356300 | 38500 | 38550 | 38550 | 38500 | 143 |
| 536 | 20241211 | 095800 | 1356846600 | 38550 | 38550 | 38550 | 38500 | 406 |
| 537 | 20241211 | 095700 | 1341199600 | 38550 | 38500 | 38550 | 38500 | 98 |
| 538 | 20241211 | 095600 | 1337424600 | 38500 | 38500 | 38550 | 38500 | 1274 |
| 539 | 20241211 | 095500 | 1288375350 | 38500 | 38550 | 38550 | 38500 | 312 |
| 540 | 20241211 | 095400 | 1276361150 | 38550 | 38550 | 38550 | 38500 | 91 |
| 541 | 20241211 | 095300 | 1272854100 | 38550 | 38500 | 38550 | 38500 | 437 |
| 542 | 20241211 | 095200 | 1256029150 | 38500 | 38500 | 38500 | 38450 | 67 |
| 543 | 20241211 | 095100 | 1253451150 | 38550 | 38500 | 38550 | 38500 | 184 |
| 544 | 20241211 | 095000 | 1246366900 | 38500 | 38500 | 38550 | 38450 | 263 |
| 545 | 20241211 | 094900 | 1236242450 | 38500 | 38500 | 38500 | 38450 | 210 |
| 546 | 20241211 | 094800 | 1228158050 | 38500 | 38500 | 38500 | 38500 | 288 |
| 547 | 20241211 | 094700 | 1217070050 | 38500 | 38450 | 38500 | 38450 | 88 |
| 548 | 20241211 | 094600 | 1213682100 | 38450 | 38450 | 38500 | 38400 | 127 |
| 549 | 20241211 | 094500 | 1208795350 | 38500 | 38500 | 38500 | 38450 | 44 |
| 550 | 20241211 | 094400 | 1207101600 | 38500 | 38450 | 38500 | 38450 | 6 |
| 551 | 20241211 | 094300 | 1206870750 | 38500 | 38500 | 38550 | 38450 | 120 |
| 552 | 20241211 | 094200 | 1202249400 | 38550 | 38550 | 38550 | 38500 | 76 |
| 553 | 20241211 | 094100 | 1199322200 | 38550 | 38500 | 38650 | 38500 | 133 |
| 554 | 20241211 | 094000 | 1194194200 | 38500 | 38650 | 38650 | 38500 | 288 |
| 555 | 20241211 | 093900 | 1183078550 | 38700 | 38600 | 38700 | 38500 | 393 |
| 556 | 20241211 | 093800 | 1167896150 | 38600 | 38600 | 38650 | 38600 | 126 |
| 557 | 20241211 | 093700 | 1163029500 | 38650 | 38450 | 38650 | 38450 | 1023 |
| 558 | 20241211 | 093600 | 1123593900 | 38450 | 38450 | 38450 | 38400 | 518 |
| 559 | 20241211 | 093500 | 1103681850 | 38450 | 38450 | 38450 | 38450 | 51 |
| 560 | 20241211 | 093400 | 1101720900 | 38400 | 38400 | 38450 | 38400 | 286 |
| 561 | 20241211 | 093300 | 1090732950 | 38450 | 38500 | 38500 | 38400 | 314 |
| 562 | 20241211 | 093200 | 1078653450 | 38550 | 38500 | 38550 | 38500 | 75 |
| 563 | 20241211 | 093100 | 1075765800 | 38500 | 38500 | 38550 | 38500 | 112 |
| 564 | 20241211 | 093000 | 1071453550 | 38550 | 38500 | 38550 | 38500 | 86 |
| 565 | 20241211 | 092900 | 1068142400 | 38500 | 38550 | 38550 | 38500 | 256 |
| 566 | 20241211 | 092800 | 1058279600 | 38550 | 38600 | 38600 | 38550 | 236 |
| 567 | 20241211 | 092700 | 1049181150 | 38600 | 38550 | 38600 | 38550 | 209 |
| 568 | 20241211 | 092600 | 1041114300 | 38550 | 38650 | 38650 | 38550 | 175 |
| 569 | 20241211 | 092500 | 1034365150 | 38700 | 38650 | 38750 | 38600 | 127 |
| 570 | 20241211 | 092400 | 1029458050 | 38750 | 38750 | 38750 | 38700 | 729 |
| 571 | 20241211 | 092300 | 1001210300 | 38750 | 38750 | 38800 | 38750 | 374 |
| 572 | 20241211 | 092200 | 986704200 | 38750 | 38600 | 38800 | 38600 | 617 |
| 573 | 20241211 | 092100 | 962817850 | 38600 | 38700 | 38750 | 38600 | 351 |
| 574 | 20241211 | 092000 | 949245400 | 38750 | 38600 | 38800 | 38600 | 1680 |
| 575 | 20241211 | 091900 | 884173400 | 38600 | 38600 | 38600 | 38550 | 15 |
| 576 | 20241211 | 091800 | 883594500 | 38550 | 38600 | 38650 | 38500 | 533 |
| 577 | 20241211 | 091700 | 863019850 | 38600 | 38450 | 38750 | 38400 | 1715 |
| 578 | 20241211 | 091600 | 796783950 | 38500 | 38400 | 38550 | 38400 | 133 |
| 579 | 20241211 | 091500 | 791665450 | 38550 | 38550 | 38550 | 38200 | 417 |
| 580 | 20241211 | 091400 | 775675600 | 38600 | 38450 | 38650 | 38300 | 2402 |
| 581 | 20241211 | 091300 | 683205400 | 38450 | 38500 | 38500 | 38450 | 533 |
| 582 | 20241211 | 091200 | 662700650 | 38450 | 38500 | 38500 | 38450 | 246 |
| 583 | 20241211 | 091100 | 653236950 | 38500 | 38450 | 38550 | 38350 | 834 |
| 584 | 20241211 | 091000 | 621125500 | 38450 | 38400 | 38850 | 38350 | 2210 |
| 585 | 20241211 | 090900 | 535840000 | 38350 | 38200 | 38400 | 38200 | 1108 |
| 586 | 20241211 | 090800 | 493469950 | 38150 | 38100 | 38200 | 38100 | 601 |
| 587 | 20241211 | 090700 | 470553650 | 38150 | 37900 | 38150 | 37900 | 1832 |
| 588 | 20241211 | 090600 | 400856950 | 37900 | 37800 | 37950 | 37800 | 3081 |
| 589 | 20241211 | 090500 | 284246950 | 37750 | 37750 | 37750 | 37650 | 677 |
| 590 | 20241211 | 090400 | 258694450 | 37750 | 37800 | 37850 | 37750 | 1253 |
| 591 | 20241211 | 090300 | 211332550 | 37800 | 37550 | 37800 | 37550 | 1326 |
| 592 | 20241211 | 090200 | 161277900 | 37650 | 37600 | 37650 | 37450 | 346 |
| 593 | 20241211 | 090100 | 148276950 | 37500 | 37750 | 37750 | 37450 | 236 |
| 594 | 20241211 | 090000 | 139414000 | 37750 | 37250 | 37750 | 37250 | 3726 |