34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 3 | 20241205 | 193600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20241205 | 193500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20241205 | 193400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20241205 | 193300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20241205 | 193200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20241205 | 193100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20241205 | 193000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20241205 | 192900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20241205 | 192800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20241205 | 192700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20241205 | 192600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20241205 | 192500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20241205 | 192400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20241205 | 192300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20241205 | 192200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20241205 | 192100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20241205 | 192000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20241205 | 191900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20241205 | 191800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20241205 | 191700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20241205 | 191600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20241205 | 191500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20241205 | 191400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20241205 | 191300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20241205 | 191200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20241205 | 191100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20241205 | 191000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20241205 | 190900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20241205 | 190800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20241205 | 190700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 33 | 20241205 | 190600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20241205 | 190500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20241205 | 190400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20241205 | 190300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20241205 | 190200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20241205 | 190100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20241205 | 190000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20241205 | 185900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20241205 | 185800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20241205 | 185700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20241205 | 185600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20241205 | 185500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20241205 | 185400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20241205 | 185300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20241205 | 185200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20241205 | 185100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20241205 | 185000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20241205 | 184900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20241205 | 184800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20241205 | 184700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20241205 | 184600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20241205 | 184500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20241205 | 184400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20241205 | 184300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20241205 | 184200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20241205 | 184100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20241205 | 184000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20241205 | 183900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20241205 | 183800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20241205 | 183700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 63 | 20241205 | 183600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20241205 | 183500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20241205 | 183400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20241205 | 183300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20241205 | 183200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20241205 | 183100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20241205 | 183000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20241205 | 182900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20241205 | 182800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20241205 | 182700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20241205 | 182600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20241205 | 182500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20241205 | 182400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20241205 | 182300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20241205 | 182200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20241205 | 182100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20241205 | 182000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20241205 | 181900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20241205 | 181800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20241205 | 181700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20241205 | 181600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20241205 | 181500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20241205 | 181400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20241205 | 181300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20241205 | 181200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20241205 | 181100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20241205 | 181000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20241205 | 180900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20241205 | 180800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20241205 | 180700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 93 | 20241205 | 180600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20241205 | 180500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20241205 | 180400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20241205 | 180300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20241205 | 180200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20241205 | 180100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20241205 | 180000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20241205 | 175900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20241205 | 175800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20241205 | 175700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20241205 | 175600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20241205 | 175500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20241205 | 175400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20241205 | 175300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20241205 | 175200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20241205 | 175100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20241205 | 175000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20241205 | 174900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20241205 | 174800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20241205 | 174700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20241205 | 174600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20241205 | 174500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20241205 | 174400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20241205 | 174300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20241205 | 174200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20241205 | 174100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20241205 | 174000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20241205 | 173900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20241205 | 173800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20241205 | 173700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 123 | 20241205 | 173600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20241205 | 173500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20241205 | 173400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20241205 | 173300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20241205 | 173200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20241205 | 173100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20241205 | 173000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20241205 | 172900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20241205 | 172800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20241205 | 172700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20241205 | 172600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20241205 | 172500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20241205 | 172400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20241205 | 172300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20241205 | 172200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20241205 | 172100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20241205 | 172000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20241205 | 171900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20241205 | 171800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20241205 | 171700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20241205 | 171600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20241205 | 171500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20241205 | 171400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20241205 | 171300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20241205 | 171200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20241205 | 171100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20241205 | 171000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20241205 | 170900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20241205 | 170800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20241205 | 170700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 153 | 20241205 | 170600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20241205 | 170500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20241205 | 170400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20241205 | 170300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20241205 | 170200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20241205 | 170100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20241205 | 170000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20241205 | 165900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20241205 | 165800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20241205 | 165700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20241205 | 165600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20241205 | 165500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20241205 | 165400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20241205 | 165300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20241205 | 165200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20241205 | 165100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20241205 | 165000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20241205 | 164900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20241205 | 164800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20241205 | 164700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20241205 | 164600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20241205 | 164500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20241205 | 164400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20241205 | 164300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20241205 | 164200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20241205 | 164100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20241205 | 164000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20241205 | 163900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20241205 | 163800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20241205 | 163700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 183 | 20241205 | 163600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20241205 | 163500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20241205 | 163400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20241205 | 163300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20241205 | 163200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20241205 | 163100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20241205 | 163000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20241205 | 162900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20241205 | 162800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20241205 | 162700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20241205 | 162600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20241205 | 162500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20241205 | 162400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20241205 | 162300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20241205 | 162200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20241205 | 162100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20241205 | 162000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20241205 | 161900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20241205 | 161800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20241205 | 161700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20241205 | 161600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20241205 | 161500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20241205 | 161400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20241205 | 161300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20241205 | 161200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20241205 | 161100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20241205 | 161000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20241205 | 160900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20241205 | 160800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20241205 | 160700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 213 | 20241205 | 160600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20241205 | 160500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20241205 | 160400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20241205 | 160300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20241205 | 160200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20241205 | 160100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20241205 | 160000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20241205 | 155900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20241205 | 155800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20241205 | 155700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20241205 | 155600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 224 | 20241205 | 155500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20241205 | 155400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20241205 | 155300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20241205 | 155200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20241205 | 155100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20241205 | 155000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20241205 | 154900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20241205 | 154800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20241205 | 154700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20241205 | 154600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20241205 | 154500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 235 | 20241205 | 154400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 236 | 20241205 | 154300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 237 | 20241205 | 154200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 238 | 20241205 | 154100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 239 | 20241205 | 154000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 240 | 20241205 | 153900 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 241 | 20241205 | 153800 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 242 | 20241205 | 153700 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 243 | 20241205 | 153600 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 244 | 20241205 | 153500 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 245 | 20241205 | 153400 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 246 | 20241205 | 153300 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 247 | 20241205 | 153200 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 248 | 20241205 | 153100 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 0 |
| 249 | 20241205 | 153000 | 2783306900 | 23250 | 23250 | 23250 | 23250 | 1541 |
| 250 | 20241205 | 152900 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 251 | 20241205 | 152800 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 252 | 20241205 | 152700 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 253 | 20241205 | 152600 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 254 | 20241205 | 152500 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 255 | 20241205 | 152400 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 256 | 20241205 | 152300 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 257 | 20241205 | 152200 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 258 | 20241205 | 152100 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 259 | 20241205 | 152000 | 2747478650 | 23250 | 23250 | 23250 | 23250 | 0 |
| 260 | 20241205 | 151900 | 2747478650 | 23250 | 23300 | 23300 | 23200 | 808 |
| 261 | 20241205 | 151800 | 2728676000 | 23400 | 23400 | 23450 | 23300 | 1004 |
| 262 | 20241205 | 151700 | 2705190100 | 23450 | 23400 | 23450 | 23400 | 123 |
| 263 | 20241205 | 151600 | 2702305800 | 23450 | 23400 | 23450 | 23400 | 211 |
| 264 | 20241205 | 151500 | 2697362650 | 23450 | 23400 | 23450 | 23400 | 125 |
| 265 | 20241205 | 151400 | 2694434800 | 23400 | 23450 | 23450 | 23400 | 269 |
| 266 | 20241205 | 151300 | 2688137350 | 23450 | 23450 | 23450 | 23400 | 89 |
| 267 | 20241205 | 151200 | 2686050350 | 23450 | 23450 | 23450 | 23400 | 133 |
| 268 | 20241205 | 151100 | 2682934400 | 23450 | 23450 | 23450 | 23400 | 329 |
| 269 | 20241205 | 151000 | 2675231000 | 23450 | 23450 | 23450 | 23400 | 116 |
| 270 | 20241205 | 150900 | 2672511000 | 23400 | 23400 | 23400 | 23350 | 513 |
| 271 | 20241205 | 150800 | 2660508550 | 23400 | 23300 | 23400 | 23300 | 912 |
| 272 | 20241205 | 150700 | 2639213050 | 23300 | 23300 | 23300 | 23250 | 107 |
| 273 | 20241205 | 150600 | 2636720900 | 23250 | 23300 | 23300 | 23250 | 139 |
| 274 | 20241205 | 150500 | 2633484500 | 23300 | 23300 | 23300 | 23300 | 269 |
| 275 | 20241205 | 150400 | 2627216800 | 23300 | 23250 | 23300 | 23250 | 137 |
| 276 | 20241205 | 150300 | 2624026750 | 23250 | 23250 | 23300 | 23250 | 421 |
| 277 | 20241205 | 150200 | 2614235700 | 23250 | 23200 | 23250 | 23200 | 90 |
| 278 | 20241205 | 150100 | 2612144750 | 23250 | 23200 | 23250 | 23200 | 47 |
| 279 | 20241205 | 150000 | 2611053200 | 23150 | 23200 | 23200 | 23150 | 173 |
| 280 | 20241205 | 145900 | 2607041550 | 23200 | 23250 | 23250 | 23150 | 284 |
| 281 | 20241205 | 145800 | 2600450700 | 23250 | 23200 | 23250 | 23200 | 638 |
| 282 | 20241205 | 145700 | 2585631250 | 23200 | 23250 | 23250 | 23200 | 171 |
| 283 | 20241205 | 145600 | 2581657250 | 23250 | 23200 | 23250 | 23200 | 141 |
| 284 | 20241205 | 145500 | 2578380950 | 23150 | 23250 | 23250 | 23150 | 339 |
| 285 | 20241205 | 145400 | 2570515400 | 23200 | 23200 | 23250 | 23200 | 219 |
| 286 | 20241205 | 145300 | 2565433100 | 23250 | 23150 | 23250 | 23150 | 66 |
| 287 | 20241205 | 145200 | 2563900650 | 23150 | 23200 | 23200 | 23150 | 187 |
| 288 | 20241205 | 145100 | 2559566650 | 23100 | 23100 | 23250 | 23050 | 2366 |
| 289 | 20241205 | 145000 | 2504905450 | 23100 | 23050 | 23100 | 23000 | 595 |
| 290 | 20241205 | 144900 | 2491187850 | 23050 | 23050 | 23050 | 23050 | 58 |
| 291 | 20241205 | 144800 | 2489850950 | 23050 | 23100 | 23150 | 23050 | 508 |
| 292 | 20241205 | 144700 | 2478127500 | 23150 | 23150 | 23200 | 23100 | 617 |
| 293 | 20241205 | 144600 | 2463858650 | 23200 | 23150 | 23200 | 23150 | 101 |
| 294 | 20241205 | 144500 | 2461517650 | 23200 | 23150 | 23200 | 23150 | 201 |
| 295 | 20241205 | 144400 | 2456861000 | 23150 | 23250 | 23250 | 23150 | 1145 |
| 296 | 20241205 | 144300 | 2430333300 | 23250 | 23250 | 23250 | 23250 | 56 |
| 297 | 20241205 | 144200 | 2429031300 | 23200 | 23200 | 23250 | 23200 | 597 |
| 298 | 20241205 | 144100 | 2415178100 | 23250 | 23200 | 23250 | 23200 | 175 |
| 299 | 20241205 | 144000 | 2411114800 | 23200 | 23150 | 23200 | 23150 | 115 |
| 300 | 20241205 | 143900 | 2408448450 | 23150 | 23200 | 23200 | 23150 | 172 |
| 301 | 20241205 | 143800 | 2404461400 | 23200 | 23250 | 23250 | 23200 | 141 |
| 302 | 20241205 | 143700 | 2401188650 | 23200 | 23250 | 23250 | 23200 | 329 |
| 303 | 20241205 | 143600 | 2393554000 | 23250 | 23200 | 23250 | 23200 | 25 |
| 304 | 20241205 | 143500 | 2392972800 | 23150 | 23150 | 23200 | 23150 | 110 |
| 305 | 20241205 | 143400 | 2390424900 | 23200 | 23200 | 23200 | 23150 | 229 |
| 306 | 20241205 | 143300 | 2385114500 | 23200 | 23150 | 23200 | 23150 | 131 |
| 307 | 20241205 | 143200 | 2382079400 | 23200 | 23200 | 23200 | 23150 | 74 |
| 308 | 20241205 | 143100 | 2380362850 | 23150 | 23150 | 23150 | 23150 | 45 |
| 309 | 20241205 | 143000 | 2379321100 | 23300 | 23150 | 23300 | 23100 | 826 |
| 310 | 20241205 | 142900 | 2360197100 | 23200 | 23150 | 23200 | 23150 | 127 |
| 311 | 20241205 | 142800 | 2357250750 | 23200 | 23200 | 23250 | 23200 | 235 |
| 312 | 20241205 | 142700 | 2351797250 | 23250 | 23200 | 23250 | 23200 | 114 |
| 313 | 20241205 | 142600 | 2349151100 | 23150 | 23250 | 23250 | 23150 | 168 |
| 314 | 20241205 | 142500 | 2345254500 | 23200 | 23250 | 23250 | 23200 | 105 |
| 315 | 20241205 | 142400 | 2342815100 | 23200 | 23200 | 23200 | 23200 | 413 |
| 316 | 20241205 | 142300 | 2333233500 | 23250 | 23350 | 23350 | 23200 | 504 |
| 317 | 20241205 | 142200 | 2321511450 | 23350 | 23350 | 23400 | 23300 | 402 |
| 318 | 20241205 | 142100 | 2312129350 | 23350 | 23300 | 23350 | 23250 | 263 |
| 319 | 20241205 | 142000 | 2306002700 | 23300 | 23450 | 23450 | 23250 | 130 |
| 320 | 20241205 | 141900 | 2302971600 | 23450 | 23500 | 23500 | 23300 | 3147 |
| 321 | 20241205 | 141800 | 2229421100 | 23500 | 23500 | 23550 | 23450 | 727 |
| 322 | 20241205 | 141700 | 2212335100 | 23550 | 23550 | 23550 | 23500 | 276 |
| 323 | 20241205 | 141600 | 2205835650 | 23550 | 23600 | 23600 | 23500 | 306 |
| 324 | 20241205 | 141500 | 2198630700 | 23550 | 23600 | 23600 | 23550 | 265 |
| 325 | 20241205 | 141400 | 2192385250 | 23600 | 23500 | 23600 | 23500 | 242 |
| 326 | 20241205 | 141300 | 2186678000 | 23500 | 23550 | 23600 | 23500 | 58 |
| 327 | 20241205 | 141200 | 2185312550 | 23550 | 23600 | 23600 | 23550 | 734 |
| 328 | 20241205 | 141100 | 2168016700 | 23650 | 23650 | 23650 | 23600 | 89 |
| 329 | 20241205 | 141000 | 2165913500 | 23600 | 23650 | 23650 | 23600 | 322 |
| 330 | 20241205 | 140900 | 2158310200 | 23650 | 23600 | 23650 | 23600 | 157 |
| 331 | 20241205 | 140800 | 2154598800 | 23600 | 23600 | 23650 | 23600 | 64 |
| 332 | 20241205 | 140700 | 2153085500 | 23650 | 23600 | 23650 | 23600 | 163 |
| 333 | 20241205 | 140600 | 2149237800 | 23600 | 23550 | 23600 | 23550 | 141 |
| 334 | 20241205 | 140500 | 2145912800 | 23600 | 23600 | 23600 | 23550 | 589 |
| 335 | 20241205 | 140400 | 2132014950 | 23600 | 23550 | 23600 | 23550 | 89 |
| 336 | 20241205 | 140300 | 2129916100 | 23600 | 23550 | 23600 | 23550 | 123 |
| 337 | 20241205 | 140200 | 2127016700 | 23600 | 23550 | 23600 | 23550 | 28 |
| 338 | 20241205 | 140100 | 2126356050 | 23500 | 23550 | 23550 | 23500 | 118 |
| 339 | 20241205 | 140000 | 2123579700 | 23600 | 23550 | 23600 | 23550 | 179 |
| 340 | 20241205 | 135900 | 2119361400 | 23550 | 23550 | 23600 | 23500 | 246 |
| 341 | 20241205 | 135800 | 2113569700 | 23550 | 23500 | 23550 | 23500 | 107 |
| 342 | 20241205 | 135700 | 2111050450 | 23500 | 23550 | 23550 | 23500 | 87 |
| 343 | 20241205 | 135600 | 2109003100 | 23500 | 23550 | 23550 | 23500 | 149 |
| 344 | 20241205 | 135500 | 2105498750 | 23500 | 23450 | 23500 | 23450 | 3 |
| 345 | 20241205 | 135400 | 2105428350 | 23550 | 23500 | 23550 | 23450 | 137 |
| 346 | 20241205 | 135300 | 2102210350 | 23500 | 23450 | 23500 | 23450 | 101 |
| 347 | 20241205 | 135200 | 2099837700 | 23450 | 23450 | 23500 | 23450 | 146 |
| 348 | 20241205 | 135100 | 2096410800 | 23500 | 23500 | 23500 | 23450 | 93 |
| 349 | 20241205 | 135000 | 2094225350 | 23500 | 23500 | 23500 | 23500 | 184 |
| 350 | 20241205 | 134900 | 2089901350 | 23450 | 23500 | 23500 | 23450 | 88 |
| 351 | 20241205 | 134800 | 2087836400 | 23500 | 23450 | 23500 | 23450 | 118 |
| 352 | 20241205 | 134700 | 2085066350 | 23500 | 23500 | 23500 | 23450 | 100 |
| 353 | 20241205 | 134600 | 2082718050 | 23500 | 23500 | 23500 | 23500 | 62 |
| 354 | 20241205 | 134500 | 2081261050 | 23450 | 23500 | 23500 | 23450 | 122 |
| 355 | 20241205 | 134400 | 2078394100 | 23450 | 23500 | 23550 | 23450 | 127 |
| 356 | 20241205 | 134300 | 2075409050 | 23500 | 23500 | 23550 | 23500 | 164 |
| 357 | 20241205 | 134200 | 2071553550 | 23500 | 23500 | 23500 | 23450 | 428 |
| 358 | 20241205 | 134100 | 2061497150 | 23550 | 23500 | 23550 | 23500 | 128 |
| 359 | 20241205 | 134000 | 2058484500 | 23550 | 23500 | 23550 | 23500 | 143 |
| 360 | 20241205 | 133900 | 2055120950 | 23550 | 23450 | 23550 | 23450 | 828 |
| 361 | 20241205 | 133800 | 2035661750 | 23450 | 23400 | 23450 | 23400 | 288 |
| 362 | 20241205 | 133700 | 2028908200 | 23400 | 23400 | 23450 | 23400 | 116 |
| 363 | 20241205 | 133600 | 2026192150 | 23450 | 23450 | 23450 | 23450 | 494 |
| 364 | 20241205 | 133500 | 2014607850 | 23400 | 23350 | 23400 | 23350 | 78 |
| 365 | 20241205 | 133400 | 2012784200 | 23400 | 23400 | 23400 | 23350 | 58 |
| 366 | 20241205 | 133300 | 2011427050 | 23350 | 23400 | 23400 | 23350 | 149 |
| 367 | 20241205 | 133200 | 2007943100 | 23400 | 23400 | 23400 | 23350 | 253 |
| 368 | 20241205 | 133100 | 2002024450 | 23400 | 23400 | 23400 | 23350 | 49 |
| 369 | 20241205 | 133000 | 2000878650 | 23400 | 23400 | 23400 | 23350 | 187 |
| 370 | 20241205 | 132900 | 1996509450 | 23350 | 23400 | 23400 | 23350 | 99 |
| 371 | 20241205 | 132800 | 1994194750 | 23350 | 23300 | 23350 | 23300 | 69 |
| 372 | 20241205 | 132700 | 1992585150 | 23300 | 23300 | 23350 | 23300 | 72 |
| 373 | 20241205 | 132600 | 1990904100 | 23300 | 23350 | 23350 | 23300 | 95 |
| 374 | 20241205 | 132500 | 1988687700 | 23300 | 23350 | 23350 | 23300 | 66 |
| 375 | 20241205 | 132400 | 1987148250 | 23350 | 23300 | 23350 | 23300 | 87 |
| 376 | 20241205 | 132300 | 1985117950 | 23350 | 23300 | 23350 | 23250 | 59 |
| 377 | 20241205 | 132200 | 1983742000 | 23300 | 23350 | 23350 | 23300 | 103 |
| 378 | 20241205 | 132100 | 1981340700 | 23350 | 23300 | 23350 | 23300 | 165 |
| 379 | 20241205 | 132000 | 1977494650 | 23300 | 23250 | 23300 | 23250 | 84 |
| 380 | 20241205 | 131900 | 1975539850 | 23250 | 23250 | 23250 | 23250 | 60 |
| 381 | 20241205 | 131800 | 1974144850 | 23250 | 23200 | 23250 | 23200 | 161 |
| 382 | 20241205 | 131700 | 1970406000 | 23250 | 23200 | 23250 | 23200 | 58 |
| 383 | 20241205 | 131600 | 1969057600 | 23250 | 23250 | 23250 | 23250 | 65 |
| 384 | 20241205 | 131500 | 1967546350 | 23200 | 23200 | 23200 | 23150 | 80 |
| 385 | 20241205 | 131400 | 1965690950 | 23200 | 23150 | 23250 | 23150 | 257 |
| 386 | 20241205 | 131300 | 1959738500 | 23200 | 23200 | 23250 | 23150 | 333 |
| 387 | 20241205 | 131200 | 1952012850 | 23250 | 23250 | 23250 | 23250 | 93 |
| 388 | 20241205 | 131100 | 1949850600 | 23250 | 23250 | 23300 | 23200 | 297 |
| 389 | 20241205 | 131000 | 1942945350 | 23300 | 23400 | 23400 | 23300 | 1131 |
| 390 | 20241205 | 130900 | 1916563700 | 23450 | 23450 | 23450 | 23400 | 323 |
| 391 | 20241205 | 130800 | 1909002550 | 23400 | 23400 | 23450 | 23400 | 65 |
| 392 | 20241205 | 130700 | 1907479900 | 23450 | 23400 | 23450 | 23400 | 109 |
| 393 | 20241205 | 130600 | 1904926500 | 23450 | 23350 | 23450 | 23350 | 710 |
| 394 | 20241205 | 130500 | 1888300300 | 23400 | 23400 | 23400 | 23400 | 61 |
| 395 | 20241205 | 130400 | 1886872900 | 23350 | 23350 | 23350 | 23350 | 163 |
| 396 | 20241205 | 130300 | 1883066850 | 23350 | 23350 | 23400 | 23350 | 303 |
| 397 | 20241205 | 130200 | 1875990600 | 23350 | 23350 | 23400 | 23350 | 55 |
| 398 | 20241205 | 130100 | 1874705050 | 23350 | 23400 | 23400 | 23350 | 639 |
| 399 | 20241205 | 130000 | 1859780350 | 23400 | 23400 | 23450 | 23350 | 73 |
| 400 | 20241205 | 125900 | 1858071700 | 23400 | 23350 | 23450 | 23350 | 130 |
| 401 | 20241205 | 125800 | 1855029550 | 23400 | 23400 | 23400 | 23400 | 124 |
| 402 | 20241205 | 125700 | 1852127950 | 23350 | 23450 | 23450 | 23350 | 208 |
| 403 | 20241205 | 125600 | 1847259550 | 23400 | 23400 | 23400 | 23400 | 86 |
| 404 | 20241205 | 125500 | 1845247150 | 23400 | 23400 | 23450 | 23400 | 413 |
| 405 | 20241205 | 125400 | 1835581050 | 23400 | 23400 | 23400 | 23350 | 76 |
| 406 | 20241205 | 125300 | 1833804300 | 23400 | 23450 | 23500 | 23300 | 784 |
| 407 | 20241205 | 125200 | 1815464400 | 23500 | 23450 | 23500 | 23450 | 198 |
| 408 | 20241205 | 125100 | 1810819500 | 23450 | 23400 | 23450 | 23400 | 91 |
| 409 | 20241205 | 125000 | 1808687150 | 23400 | 23400 | 23400 | 23350 | 86 |
| 410 | 20241205 | 124900 | 1806674800 | 23400 | 23350 | 23400 | 23350 | 340 |
| 411 | 20241205 | 124800 | 1798732900 | 23350 | 23400 | 23400 | 23350 | 127 |
| 412 | 20241205 | 124700 | 1795763650 | 23400 | 23400 | 23450 | 23400 | 97 |
| 413 | 20241205 | 124600 | 1793492350 | 23400 | 23450 | 23450 | 23350 | 473 |
| 414 | 20241205 | 124500 | 1782416250 | 23400 | 23350 | 23400 | 23350 | 96 |
| 415 | 20241205 | 124400 | 1780172100 | 23350 | 23400 | 23400 | 23350 | 137 |
| 416 | 20241205 | 124300 | 1776970050 | 23400 | 23300 | 23400 | 23300 | 55 |
| 417 | 20241205 | 124200 | 1775685750 | 23350 | 23300 | 23350 | 23300 | 94 |
| 418 | 20241205 | 124100 | 1773492450 | 23350 | 23350 | 23350 | 23350 | 131 |
| 419 | 20241205 | 124000 | 1770433600 | 23400 | 23350 | 23400 | 23350 | 165 |
| 420 | 20241205 | 123900 | 1766575300 | 23300 | 23300 | 23350 | 23300 | 95 |
| 421 | 20241205 | 123800 | 1764361600 | 23250 | 23250 | 23250 | 23250 | 404 |
| 422 | 20241205 | 123700 | 1754968600 | 23300 | 23350 | 23350 | 23150 | 601 |
| 423 | 20241205 | 123600 | 1740957550 | 23350 | 23400 | 23400 | 23350 | 165 |
| 424 | 20241205 | 123500 | 1737101700 | 23400 | 23400 | 23400 | 23400 | 517 |
| 425 | 20241205 | 123400 | 1725003900 | 23350 | 23350 | 23450 | 23350 | 430 |
| 426 | 20241205 | 123300 | 1714947300 | 23350 | 23300 | 23350 | 23300 | 111 |
| 427 | 20241205 | 123200 | 1712359300 | 23300 | 23300 | 23300 | 23250 | 164 |
| 428 | 20241205 | 123100 | 1708544700 | 23300 | 23200 | 23300 | 23200 | 478 |
| 429 | 20241205 | 123000 | 1697440650 | 23150 | 23050 | 23150 | 23050 | 169 |
| 430 | 20241205 | 122900 | 1693544600 | 23150 | 23200 | 23200 | 23050 | 1407 |
| 431 | 20241205 | 122800 | 1661031600 | 23200 | 23200 | 23200 | 23200 | 75 |
| 432 | 20241205 | 122700 | 1659291600 | 23150 | 23150 | 23200 | 23150 | 68 |
| 433 | 20241205 | 122600 | 1657715950 | 23200 | 23150 | 23200 | 23150 | 204 |
| 434 | 20241205 | 122500 | 1652986900 | 23200 | 23150 | 23200 | 23150 | 130 |
| 435 | 20241205 | 122400 | 1649972500 | 23200 | 23150 | 23200 | 23150 | 199 |
| 436 | 20241205 | 122300 | 1645355750 | 23150 | 23100 | 23150 | 23100 | 240 |
| 437 | 20241205 | 122200 | 1639799800 | 23100 | 23200 | 23200 | 23100 | 535 |
| 438 | 20241205 | 122100 | 1627413750 | 23200 | 23250 | 23250 | 23150 | 203 |
| 439 | 20241205 | 122000 | 1622702650 | 23250 | 23200 | 23300 | 23150 | 810 |
| 440 | 20241205 | 121900 | 1603867150 | 23200 | 23150 | 23200 | 23150 | 65 |
| 441 | 20241205 | 121800 | 1602362200 | 23150 | 23200 | 23250 | 23150 | 508 |
| 442 | 20241205 | 121700 | 1590575350 | 23250 | 23250 | 23250 | 23200 | 155 |
| 443 | 20241205 | 121600 | 1586971650 | 23250 | 23250 | 23300 | 23200 | 545 |
| 444 | 20241205 | 121500 | 1574287200 | 23200 | 23200 | 23250 | 23200 | 58 |
| 445 | 20241205 | 121400 | 1572940300 | 23200 | 23150 | 23200 | 23150 | 588 |
| 446 | 20241205 | 121300 | 1559301200 | 23150 | 23150 | 23150 | 23150 | 135 |
| 447 | 20241205 | 121200 | 1556175950 | 23150 | 23150 | 23150 | 23100 | 293 |
| 448 | 20241205 | 121100 | 1549393050 | 23200 | 23200 | 23200 | 23200 | 206 |
| 449 | 20241205 | 121000 | 1544613850 | 23200 | 23200 | 23200 | 23100 | 221 |
| 450 | 20241205 | 120900 | 1539491800 | 23200 | 23150 | 23200 | 23150 | 136 |
| 451 | 20241205 | 120800 | 1536339700 | 23150 | 23200 | 23200 | 23100 | 394 |
| 452 | 20241205 | 120700 | 1527217800 | 23200 | 23200 | 23200 | 23150 | 298 |
| 453 | 20241205 | 120600 | 1520315300 | 23200 | 23150 | 23200 | 23150 | 125 |
| 454 | 20241205 | 120500 | 1517418700 | 23150 | 23200 | 23200 | 23150 | 209 |
| 455 | 20241205 | 120400 | 1512572150 | 23150 | 23200 | 23200 | 23150 | 416 |
| 456 | 20241205 | 120300 | 1502923450 | 23200 | 23200 | 23200 | 23200 | 0 |
| 457 | 20241205 | 120200 | 1502923450 | 23200 | 23200 | 23250 | 23150 | 1648 |
| 458 | 20241205 | 120100 | 1464622050 | 23200 | 23150 | 23200 | 23100 | 174 |
| 459 | 20241205 | 120000 | 1460593000 | 23150 | 23150 | 23200 | 23150 | 241 |
| 460 | 20241205 | 115900 | 1455012500 | 23150 | 23150 | 23200 | 23150 | 186 |
| 461 | 20241205 | 115800 | 1450702950 | 23200 | 23200 | 23200 | 23150 | 110 |
| 462 | 20241205 | 115700 | 1448152900 | 23200 | 23150 | 23200 | 23150 | 20 |
| 463 | 20241205 | 115600 | 1447689850 | 23150 | 23050 | 23200 | 23050 | 653 |
| 464 | 20241205 | 115500 | 1432579800 | 23100 | 23150 | 23150 | 23050 | 94 |
| 465 | 20241205 | 115400 | 1430407100 | 23100 | 23050 | 23100 | 23050 | 57 |
| 466 | 20241205 | 115300 | 1429090450 | 23050 | 23100 | 23100 | 23050 | 926 |
| 467 | 20241205 | 115200 | 1407701400 | 23100 | 23100 | 23100 | 23050 | 77 |
| 468 | 20241205 | 115100 | 1405923750 | 23100 | 23050 | 23100 | 23050 | 58 |
| 469 | 20241205 | 115000 | 1404585500 | 23050 | 23050 | 23100 | 23050 | 166 |
| 470 | 20241205 | 114900 | 1400757800 | 23050 | 22950 | 23050 | 22950 | 405 |
| 471 | 20241205 | 114800 | 1391437850 | 22950 | 23000 | 23000 | 22950 | 445 |
| 472 | 20241205 | 114700 | 1381205450 | 23000 | 22950 | 23050 | 22950 | 61 |
| 473 | 20241205 | 114600 | 1379803550 | 22950 | 23000 | 23000 | 22950 | 172 |
| 474 | 20241205 | 114500 | 1375853300 | 22950 | 22950 | 23000 | 22950 | 43 |
| 475 | 20241205 | 114400 | 1374864850 | 23000 | 22950 | 23000 | 22900 | 202 |
| 476 | 20241205 | 114300 | 1370227800 | 22950 | 23050 | 23050 | 22950 | 539 |
| 477 | 20241205 | 114200 | 1357844800 | 23050 | 23100 | 23100 | 23000 | 169 |
| 478 | 20241205 | 114100 | 1353948150 | 23050 | 23100 | 23100 | 23050 | 224 |
| 479 | 20241205 | 114000 | 1348780700 | 23100 | 23100 | 23100 | 23100 | 74 |
| 480 | 20241205 | 113900 | 1347071300 | 23100 | 23000 | 23100 | 23000 | 249 |
| 481 | 20241205 | 113800 | 1341332650 | 22950 | 23000 | 23000 | 22950 | 59 |
| 482 | 20241205 | 113700 | 1339975700 | 23000 | 22900 | 23000 | 22900 | 473 |
| 483 | 20241205 | 113600 | 1329133800 | 22900 | 22950 | 22950 | 22900 | 379 |
| 484 | 20241205 | 113500 | 1320452400 | 22900 | 22900 | 22950 | 22850 | 1558 |
| 485 | 20241205 | 113400 | 1284705100 | 22850 | 23000 | 23000 | 22750 | 1378 |
| 486 | 20241205 | 113300 | 1253098300 | 23000 | 23150 | 23150 | 23000 | 2371 |
| 487 | 20241205 | 113200 | 1198437600 | 23150 | 23150 | 23200 | 23100 | 407 |
| 488 | 20241205 | 113100 | 1189002050 | 23100 | 23000 | 23200 | 23000 | 315 |
| 489 | 20241205 | 113000 | 1181724550 | 23000 | 22950 | 23000 | 22950 | 518 |
| 490 | 20241205 | 112900 | 1169813300 | 22900 | 22950 | 23000 | 22900 | 1161 |
| 491 | 20241205 | 112800 | 1143140800 | 23000 | 22850 | 23000 | 22850 | 2387 |
| 492 | 20241205 | 112700 | 1088486800 | 22800 | 22750 | 22850 | 22750 | 622 |
| 493 | 20241205 | 112600 | 1074309550 | 22800 | 22750 | 22800 | 22750 | 1749 |
| 494 | 20241205 | 112500 | 1034466350 | 22750 | 22750 | 22750 | 22700 | 60 |
| 495 | 20241205 | 112400 | 1033101500 | 22700 | 22750 | 22750 | 22700 | 339 |
| 496 | 20241205 | 112300 | 1025390900 | 22700 | 22700 | 22700 | 22700 | 94 |
| 497 | 20241205 | 112200 | 1023257100 | 22650 | 22600 | 22650 | 22600 | 58 |
| 498 | 20241205 | 112100 | 1021944950 | 22650 | 22650 | 22650 | 22600 | 168 |
| 499 | 20241205 | 112000 | 1018141250 | 22700 | 22650 | 22700 | 22600 | 398 |
| 500 | 20241205 | 111900 | 1009124700 | 22700 | 22700 | 22700 | 22700 | 60 |
| 501 | 20241205 | 111800 | 1007762700 | 22700 | 22650 | 22700 | 22650 | 199 |
| 502 | 20241205 | 111700 | 1003252450 | 22650 | 22700 | 22700 | 22650 | 205 |
| 503 | 20241205 | 111600 | 998602000 | 22650 | 22650 | 22650 | 22600 | 243 |
| 504 | 20241205 | 111500 | 993102750 | 22650 | 22750 | 22750 | 22650 | 417 |
| 505 | 20241205 | 111400 | 983642300 | 22750 | 22700 | 22800 | 22700 | 1011 |
| 506 | 20241205 | 111300 | 960637750 | 22700 | 22650 | 22750 | 22650 | 415 |
| 507 | 20241205 | 111200 | 951220850 | 22600 | 22650 | 22650 | 22600 | 301 |
| 508 | 20241205 | 111100 | 944412950 | 22650 | 22650 | 22700 | 22600 | 164 |
| 509 | 20241205 | 111000 | 940703200 | 22650 | 22800 | 22800 | 22650 | 1456 |
| 510 | 20241205 | 110900 | 907618500 | 22800 | 22650 | 22800 | 22550 | 2476 |
| 511 | 20241205 | 110800 | 851424650 | 22550 | 22400 | 22600 | 22400 | 2719 |
| 512 | 20241205 | 110700 | 790142650 | 22400 | 22400 | 22450 | 22350 | 429 |
| 513 | 20241205 | 110600 | 780533650 | 22400 | 22400 | 22400 | 22400 | 57 |
| 514 | 20241205 | 110500 | 779256850 | 22350 | 22400 | 22450 | 22350 | 332 |
| 515 | 20241205 | 110400 | 771820000 | 22400 | 22450 | 22450 | 22400 | 57 |
| 516 | 20241205 | 110300 | 770540900 | 22450 | 22400 | 22450 | 22400 | 95 |
| 517 | 20241205 | 110200 | 768409700 | 22400 | 22400 | 22500 | 22400 | 232 |
| 518 | 20241205 | 110100 | 763195000 | 22400 | 22400 | 22400 | 22350 | 74 |
| 519 | 20241205 | 110000 | 761538250 | 22350 | 22400 | 22400 | 22350 | 73 |
| 520 | 20241205 | 105900 | 759905100 | 22300 | 22450 | 22450 | 22300 | 531 |
| 521 | 20241205 | 105800 | 748030850 | 22450 | 22400 | 22450 | 22400 | 129 |
| 522 | 20241205 | 105700 | 745138400 | 22400 | 22450 | 22500 | 22400 | 431 |
| 523 | 20241205 | 105600 | 735470150 | 22500 | 22400 | 22500 | 22400 | 2288 |
| 524 | 20241205 | 105500 | 684026050 | 22400 | 22400 | 22400 | 22400 | 325 |
| 525 | 20241205 | 105400 | 676746050 | 22400 | 22400 | 22400 | 22350 | 260 |
| 526 | 20241205 | 105300 | 670932350 | 22400 | 22400 | 22400 | 22350 | 182 |
| 527 | 20241205 | 105200 | 666857050 | 22400 | 22450 | 22450 | 22400 | 137 |
| 528 | 20241205 | 105100 | 663788150 | 22450 | 22450 | 22500 | 22450 | 145 |
| 529 | 20241205 | 105000 | 660532850 | 22450 | 22500 | 22550 | 22450 | 319 |
| 530 | 20241205 | 104900 | 653361650 | 22550 | 22500 | 22550 | 22500 | 1185 |
| 531 | 20241205 | 104800 | 626694100 | 22450 | 22450 | 22500 | 22400 | 1104 |
| 532 | 20241205 | 104700 | 601910400 | 22400 | 22350 | 22400 | 22350 | 728 |
| 533 | 20241205 | 104600 | 585623300 | 22300 | 22250 | 22300 | 22250 | 301 |
| 534 | 20241205 | 104500 | 578912550 | 22300 | 22350 | 22350 | 22300 | 420 |
| 535 | 20241205 | 104400 | 569544850 | 22350 | 22250 | 22400 | 22250 | 171 |
| 536 | 20241205 | 104300 | 565732850 | 22250 | 22250 | 22250 | 22250 | 144 |
| 537 | 20241205 | 104200 | 562528850 | 22300 | 22350 | 22400 | 22300 | 616 |
| 538 | 20241205 | 104100 | 548789350 | 22450 | 22350 | 22450 | 22300 | 851 |
| 539 | 20241205 | 104000 | 529731600 | 22400 | 22300 | 22400 | 22300 | 34 |
| 540 | 20241205 | 103900 | 528973300 | 22300 | 22300 | 22300 | 22300 | 37 |
| 541 | 20241205 | 103800 | 528148200 | 22300 | 22300 | 22300 | 22300 | 196 |
| 542 | 20241205 | 103700 | 523777400 | 22300 | 22250 | 22300 | 22250 | 450 |
| 543 | 20241205 | 103600 | 513761100 | 22250 | 22300 | 22450 | 22250 | 441 |
| 544 | 20241205 | 103500 | 503916750 | 22300 | 22250 | 22300 | 22250 | 69 |
| 545 | 20241205 | 103400 | 502381300 | 22400 | 22400 | 22400 | 22250 | 83 |
| 546 | 20241205 | 103300 | 500531750 | 22250 | 22050 | 22500 | 22000 | 3684 |
| 547 | 20241205 | 103200 | 418335100 | 22050 | 21950 | 22100 | 21800 | 2332 |
| 548 | 20241205 | 103100 | 367233000 | 21950 | 21950 | 22000 | 21800 | 311 |
| 549 | 20241205 | 103000 | 360411300 | 21950 | 21900 | 21950 | 21800 | 112 |
| 550 | 20241205 | 102900 | 357958200 | 21850 | 21800 | 21900 | 21800 | 467 |
| 551 | 20241205 | 102800 | 347747500 | 21750 | 21850 | 21850 | 21750 | 26 |
| 552 | 20241205 | 102700 | 347180350 | 21800 | 21600 | 21800 | 21600 | 768 |
| 553 | 20241205 | 102600 | 330490350 | 21600 | 21600 | 21600 | 21600 | 39 |
| 554 | 20241205 | 102500 | 329647950 | 21650 | 21600 | 21650 | 21600 | 80 |
| 555 | 20241205 | 102400 | 327918950 | 21550 | 21600 | 21600 | 21550 | 36 |
| 556 | 20241205 | 102300 | 327143000 | 21550 | 21550 | 21550 | 21550 | 2 |
| 557 | 20241205 | 102200 | 327099900 | 21550 | 21550 | 21550 | 21550 | 86 |
| 558 | 20241205 | 102100 | 325246600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 559 | 20241205 | 102000 | 325246600 | 21600 | 21550 | 21600 | 21550 | 2 |
| 560 | 20241205 | 101900 | 325203450 | 21550 | 21550 | 21550 | 21550 | 32 |
| 561 | 20241205 | 101800 | 324513850 | 21550 | 21550 | 21550 | 21550 | 22 |
| 562 | 20241205 | 101700 | 324039750 | 21550 | 21550 | 21550 | 21550 | 41 |
| 563 | 20241205 | 101600 | 323156200 | 21550 | 21650 | 21650 | 21550 | 439 |
| 564 | 20241205 | 101500 | 313673950 | 21650 | 21650 | 21650 | 21650 | 11 |
| 565 | 20241205 | 101400 | 313435800 | 21600 | 21700 | 21700 | 21600 | 41 |
| 566 | 20241205 | 101300 | 312549300 | 21650 | 21600 | 21700 | 21600 | 87 |
| 567 | 20241205 | 101200 | 310662500 | 21650 | 21600 | 21700 | 21600 | 48 |
| 568 | 20241205 | 101100 | 309624500 | 21700 | 21650 | 21700 | 21650 | 111 |
| 569 | 20241205 | 101000 | 307221200 | 21700 | 21600 | 21700 | 21600 | 36 |
| 570 | 20241205 | 100900 | 306443100 | 21600 | 21700 | 21700 | 21600 | 2 |
| 571 | 20241205 | 100800 | 306399800 | 21700 | 21650 | 21700 | 21600 | 104 |
| 572 | 20241205 | 100700 | 304150200 | 21650 | 21700 | 21700 | 21600 | 242 |
| 573 | 20241205 | 100600 | 298912500 | 21700 | 21550 | 21700 | 21500 | 142 |
| 574 | 20241205 | 100500 | 295843000 | 21550 | 21550 | 21600 | 21550 | 233 |
| 575 | 20241205 | 100400 | 290817200 | 21550 | 21450 | 21550 | 21450 | 591 |
| 576 | 20241205 | 100300 | 278110150 | 21450 | 21400 | 21500 | 21400 | 202 |
| 577 | 20241205 | 100200 | 273777100 | 21250 | 21400 | 21450 | 21250 | 287 |
| 578 | 20241205 | 100100 | 267660050 | 21300 | 21300 | 21350 | 21300 | 174 |
| 579 | 20241205 | 100000 | 263950000 | 21300 | 21250 | 21300 | 21250 | 46 |
| 580 | 20241205 | 095900 | 262971750 | 21250 | 21450 | 21450 | 21250 | 46 |
| 581 | 20241205 | 095800 | 261994050 | 21250 | 21250 | 21250 | 21250 | 71 |
| 582 | 20241205 | 095700 | 260485300 | 21300 | 21300 | 21300 | 21300 | 0 |
| 583 | 20241205 | 095600 | 260485300 | 21300 | 21300 | 21300 | 21300 | 74 |
| 584 | 20241205 | 095500 | 258909100 | 21300 | 21300 | 21300 | 21300 | 47 |
| 585 | 20241205 | 095400 | 257908000 | 21350 | 21400 | 21400 | 21350 | 486 |
| 586 | 20241205 | 095300 | 247507650 | 21450 | 21450 | 21500 | 21400 | 740 |
| 587 | 20241205 | 095200 | 231635300 | 21450 | 21450 | 21450 | 21400 | 70 |
| 588 | 20241205 | 095100 | 230136450 | 21450 | 21400 | 21450 | 21400 | 943 |
| 589 | 20241205 | 095000 | 209943950 | 21300 | 21350 | 21350 | 21300 | 244 |
| 590 | 20241205 | 094900 | 204736150 | 21350 | 21200 | 21350 | 21200 | 90 |
| 591 | 20241205 | 094800 | 202820650 | 21300 | 21200 | 21300 | 21200 | 32 |
| 592 | 20241205 | 094700 | 202142150 | 21300 | 21250 | 21300 | 21250 | 107 |
| 593 | 20241205 | 094600 | 199868250 | 21250 | 21250 | 21250 | 21200 | 24 |
| 594 | 20241205 | 094500 | 199358650 | 21200 | 21350 | 21350 | 21200 | 48 |
| 595 | 20241205 | 094400 | 198340600 | 21300 | 21300 | 21350 | 21300 | 337 |
| 596 | 20241205 | 094300 | 191155950 | 21300 | 21300 | 21300 | 21150 | 358 |
| 597 | 20241205 | 094200 | 183535350 | 21350 | 21250 | 21350 | 21100 | 887 |
| 598 | 20241205 | 094100 | 164626550 | 21250 | 21100 | 21250 | 21050 | 286 |
| 599 | 20241205 | 094000 | 158578700 | 21050 | 21000 | 21050 | 21000 | 45 |
| 600 | 20241205 | 093900 | 157633050 | 21150 | 20950 | 21150 | 20950 | 3 |
| 601 | 20241205 | 093800 | 157569800 | 21000 | 21050 | 21150 | 21000 | 87 |
| 602 | 20241205 | 093700 | 155739800 | 21000 | 20950 | 21000 | 20950 | 18 |
| 603 | 20241205 | 093600 | 155362650 | 21000 | 21000 | 21000 | 21000 | 33 |
| 604 | 20241205 | 093500 | 154669650 | 20900 | 21000 | 21050 | 20900 | 43 |
| 605 | 20241205 | 093400 | 153766650 | 21000 | 21000 | 21000 | 21000 | 1 |
| 606 | 20241205 | 093300 | 153745650 | 21000 | 20950 | 21000 | 20900 | 160 |
| 607 | 20241205 | 093200 | 150394650 | 20900 | 20900 | 20900 | 20900 | 1 |
| 608 | 20241205 | 093100 | 150373750 | 20950 | 20950 | 20950 | 20950 | 50 |
| 609 | 20241205 | 093000 | 149326250 | 20950 | 20950 | 20950 | 20950 | 12 |
| 610 | 20241205 | 092900 | 149074850 | 21000 | 20900 | 21000 | 20900 | 117 |
| 611 | 20241205 | 092800 | 146625050 | 20900 | 20900 | 20950 | 20900 | 197 |
| 612 | 20241205 | 092700 | 142501750 | 20950 | 20950 | 20950 | 20950 | 19 |
| 613 | 20241205 | 092600 | 142103700 | 20850 | 20950 | 20950 | 20850 | 33 |
| 614 | 20241205 | 092500 | 141415550 | 20950 | 20850 | 20950 | 20850 | 28 |
| 615 | 20241205 | 092400 | 140829550 | 20850 | 20850 | 20850 | 20850 | 31 |
| 616 | 20241205 | 092300 | 140183200 | 20900 | 20900 | 20900 | 20900 | 0 |
| 617 | 20241205 | 092200 | 140183200 | 20900 | 20900 | 20900 | 20900 | 75 |
| 618 | 20241205 | 092100 | 138615700 | 20800 | 20850 | 20900 | 20750 | 323 |
| 619 | 20241205 | 092000 | 131896950 | 20800 | 20800 | 20800 | 20800 | 1 |
| 620 | 20241205 | 091900 | 131876150 | 20800 | 20800 | 20800 | 20800 | 265 |
| 621 | 20241205 | 091800 | 126364150 | 20800 | 20900 | 21050 | 20800 | 853 |
| 622 | 20241205 | 091700 | 108563950 | 20900 | 20950 | 20950 | 20900 | 94 |
| 623 | 20241205 | 091600 | 106598050 | 20900 | 20950 | 20950 | 20900 | 110 |
| 624 | 20241205 | 091500 | 104298300 | 21000 | 20950 | 21000 | 20900 | 140 |
| 625 | 20241205 | 091400 | 101366500 | 21050 | 21050 | 21050 | 20950 | 617 |
| 626 | 20241205 | 091300 | 88388950 | 21100 | 21150 | 21150 | 21100 | 207 |
| 627 | 20241205 | 091200 | 84017050 | 21300 | 21300 | 21300 | 21150 | 153 |
| 628 | 20241205 | 091100 | 80762950 | 21150 | 21100 | 21400 | 21050 | 511 |
| 629 | 20241205 | 091000 | 69921550 | 21050 | 21050 | 21050 | 21000 | 231 |
| 630 | 20241205 | 090900 | 65067250 | 21000 | 21050 | 21050 | 21000 | 31 |
| 631 | 20241205 | 090800 | 64416200 | 21050 | 21000 | 21050 | 21000 | 6 |
| 632 | 20241205 | 090700 | 64289950 | 21000 | 21000 | 21000 | 21000 | 0 |
| 633 | 20241205 | 090600 | 64289950 | 21000 | 21000 | 21000 | 21000 | 60 |
| 634 | 20241205 | 090500 | 63029950 | 20900 | 20900 | 20900 | 20800 | 300 |
| 635 | 20241205 | 090400 | 56780850 | 20900 | 21050 | 21050 | 20900 | 1139 |
| 636 | 20241205 | 090300 | 32869950 | 21050 | 21100 | 21100 | 21050 | 4 |
| 637 | 20241205 | 090200 | 32785650 | 21050 | 21050 | 21100 | 21000 | 140 |
| 638 | 20241205 | 090100 | 29835100 | 21050 | 21000 | 21050 | 21000 | 81 |
| 639 | 20241205 | 090000 | 28133500 | 20950 | 21150 | 21150 | 20950 | 1328 |