32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 3 | 20241204 | 185100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20241204 | 185000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20241204 | 184900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20241204 | 184800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20241204 | 184700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20241204 | 184600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20241204 | 184500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20241204 | 184400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20241204 | 184300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20241204 | 184200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20241204 | 184100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20241204 | 184000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20241204 | 183900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20241204 | 183800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20241204 | 183700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20241204 | 183600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20241204 | 183500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20241204 | 183400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20241204 | 183300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20241204 | 183200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20241204 | 183100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20241204 | 183000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20241204 | 182900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20241204 | 182800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20241204 | 182700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20241204 | 182600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20241204 | 182500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20241204 | 182400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20241204 | 182300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20241204 | 182200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 33 | 20241204 | 182100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20241204 | 182000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20241204 | 181900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20241204 | 181800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20241204 | 181700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20241204 | 181600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20241204 | 181500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20241204 | 181400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20241204 | 181300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20241204 | 181200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20241204 | 181100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20241204 | 181000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20241204 | 180900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20241204 | 180800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20241204 | 180700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20241204 | 180600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20241204 | 180500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20241204 | 180400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20241204 | 180300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20241204 | 180200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20241204 | 180100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20241204 | 180000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20241204 | 175900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20241204 | 175800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20241204 | 175700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20241204 | 175600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20241204 | 175500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20241204 | 175400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20241204 | 175300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20241204 | 175200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 63 | 20241204 | 175100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20241204 | 175000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20241204 | 174900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20241204 | 174800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20241204 | 174700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20241204 | 174600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20241204 | 174500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20241204 | 174400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20241204 | 174300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20241204 | 174200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20241204 | 174100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20241204 | 174000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20241204 | 173900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20241204 | 173800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20241204 | 173700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20241204 | 173600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20241204 | 173500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20241204 | 173400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20241204 | 173300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20241204 | 173200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20241204 | 173100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20241204 | 173000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20241204 | 172900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20241204 | 172800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20241204 | 172700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20241204 | 172600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20241204 | 172500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20241204 | 172400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20241204 | 172300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20241204 | 172200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 93 | 20241204 | 172100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20241204 | 172000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20241204 | 171900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20241204 | 171800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20241204 | 171700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20241204 | 171600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20241204 | 171500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20241204 | 171400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20241204 | 171300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20241204 | 171200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20241204 | 171100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20241204 | 171000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20241204 | 170900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20241204 | 170800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20241204 | 170700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20241204 | 170600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20241204 | 170500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20241204 | 170400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20241204 | 170300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20241204 | 170200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20241204 | 170100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20241204 | 170000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20241204 | 165900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20241204 | 165800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20241204 | 165700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20241204 | 165600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20241204 | 165500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20241204 | 165400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20241204 | 165300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20241204 | 165200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 123 | 20241204 | 165100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20241204 | 165000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20241204 | 164900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20241204 | 164800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20241204 | 164700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20241204 | 164600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20241204 | 164500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20241204 | 164400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20241204 | 164300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20241204 | 164200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20241204 | 164100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20241204 | 164000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20241204 | 163900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20241204 | 163800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20241204 | 163700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20241204 | 163600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20241204 | 163500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20241204 | 163400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20241204 | 163300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20241204 | 163200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20241204 | 163100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20241204 | 163000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20241204 | 162900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20241204 | 162800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20241204 | 162700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20241204 | 162600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20241204 | 162500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20241204 | 162400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20241204 | 162300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20241204 | 162200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 153 | 20241204 | 162100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20241204 | 162000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20241204 | 161900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20241204 | 161800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20241204 | 161700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20241204 | 161600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20241204 | 161500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20241204 | 161400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20241204 | 161300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20241204 | 161200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20241204 | 161100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20241204 | 161000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20241204 | 160900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20241204 | 160800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20241204 | 160700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20241204 | 160600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20241204 | 160500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20241204 | 160400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20241204 | 160300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20241204 | 160200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20241204 | 160100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20241204 | 160000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20241204 | 155900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20241204 | 155800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20241204 | 155700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20241204 | 155600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20241204 | 155500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20241204 | 155400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20241204 | 155300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20241204 | 155200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 183 | 20241204 | 155100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20241204 | 155000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20241204 | 154900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20241204 | 154800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20241204 | 154700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20241204 | 154600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20241204 | 154500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20241204 | 154400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20241204 | 154300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20241204 | 154200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20241204 | 154100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20241204 | 154000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20241204 | 153900 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20241204 | 153800 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20241204 | 153700 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20241204 | 153600 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20241204 | 153500 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20241204 | 153400 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20241204 | 153300 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20241204 | 153200 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20241204 | 153100 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20241204 | 153000 | 4779370150 | 21950 | 21950 | 21950 | 21950 | 2059 |
| 205 | 20241204 | 152900 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20241204 | 152800 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20241204 | 152700 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20241204 | 152600 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20241204 | 152500 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20241204 | 152400 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20241204 | 152300 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20241204 | 152200 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 213 | 20241204 | 152100 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20241204 | 152000 | 4734175100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20241204 | 151900 | 4734175100 | 22150 | 22250 | 22250 | 21950 | 1097 |
| 216 | 20241204 | 151800 | 4709912700 | 22300 | 22350 | 22400 | 22300 | 274 |
| 217 | 20241204 | 151700 | 4703789350 | 22350 | 22150 | 22350 | 22150 | 1004 |
| 218 | 20241204 | 151600 | 4681475050 | 22000 | 22100 | 22200 | 22000 | 225 |
| 219 | 20241204 | 151500 | 4676493200 | 22100 | 22000 | 22100 | 22000 | 123 |
| 220 | 20241204 | 151400 | 4673777000 | 22050 | 22100 | 22100 | 22000 | 191 |
| 221 | 20241204 | 151300 | 4669563800 | 22000 | 22100 | 22100 | 22000 | 470 |
| 222 | 20241204 | 151200 | 4659220750 | 22100 | 22100 | 22200 | 22100 | 209 |
| 223 | 20241204 | 151100 | 4654588850 | 22100 | 22000 | 22100 | 22000 | 141 |
| 224 | 20241204 | 151000 | 4651476900 | 22050 | 21850 | 22050 | 21850 | 394 |
| 225 | 20241204 | 150900 | 4642842750 | 21850 | 21950 | 21950 | 21850 | 2 |
| 226 | 20241204 | 150800 | 4642798950 | 21850 | 22150 | 22150 | 21800 | 686 |
| 227 | 20241204 | 150700 | 4627806500 | 22150 | 22100 | 22150 | 21950 | 185 |
| 228 | 20241204 | 150600 | 4623728800 | 22150 | 22100 | 22150 | 22100 | 227 |
| 229 | 20241204 | 150500 | 4618712050 | 22100 | 22150 | 22150 | 22100 | 183 |
| 230 | 20241204 | 150400 | 4614667500 | 22150 | 22000 | 22150 | 22000 | 51 |
| 231 | 20241204 | 150300 | 4613543050 | 22000 | 22100 | 22100 | 22000 | 51 |
| 232 | 20241204 | 150200 | 4612419950 | 22150 | 22250 | 22250 | 22150 | 153 |
| 233 | 20241204 | 150100 | 4609024250 | 22250 | 22350 | 22350 | 22250 | 704 |
| 234 | 20241204 | 150000 | 4593307450 | 22400 | 22400 | 22400 | 22350 | 221 |
| 235 | 20241204 | 145900 | 4588359150 | 22400 | 22400 | 22450 | 22350 | 1095 |
| 236 | 20241204 | 145800 | 4563852550 | 22450 | 22450 | 22450 | 22300 | 463 |
| 237 | 20241204 | 145700 | 4553469300 | 22450 | 22150 | 22450 | 22150 | 2195 |
| 238 | 20241204 | 145600 | 4504304950 | 22150 | 22050 | 22150 | 22050 | 604 |
| 239 | 20241204 | 145500 | 4490977150 | 22000 | 22000 | 22000 | 21950 | 475 |
| 240 | 20241204 | 145400 | 4480529850 | 22000 | 21900 | 22000 | 21900 | 721 |
| 241 | 20241204 | 145300 | 4464697600 | 21900 | 21900 | 21900 | 21850 | 168 |
| 242 | 20241204 | 145200 | 4461019200 | 21800 | 21850 | 21900 | 21800 | 131 |
| 243 | 20241204 | 145100 | 4458150650 | 21850 | 21800 | 21900 | 21750 | 144 |
| 244 | 20241204 | 145000 | 4455008950 | 21700 | 21750 | 21850 | 21700 | 408 |
| 245 | 20241204 | 144900 | 4446150850 | 21900 | 21950 | 21950 | 21800 | 228 |
| 246 | 20241204 | 144800 | 4441178700 | 21900 | 21900 | 22000 | 21850 | 247 |
| 247 | 20241204 | 144700 | 4435747000 | 22000 | 21650 | 22000 | 21650 | 771 |
| 248 | 20241204 | 144600 | 4418902350 | 21600 | 21650 | 21700 | 21450 | 697 |
| 249 | 20241204 | 144500 | 4403863300 | 21600 | 21750 | 21750 | 21500 | 1584 |
| 250 | 20241204 | 144400 | 4369588650 | 21800 | 21800 | 21850 | 21750 | 458 |
| 251 | 20241204 | 144300 | 4359620600 | 21800 | 21950 | 21950 | 21800 | 85 |
| 252 | 20241204 | 144200 | 4357762400 | 21900 | 21900 | 21950 | 21850 | 129 |
| 253 | 20241204 | 144100 | 4354942200 | 21900 | 21850 | 21950 | 21850 | 326 |
| 254 | 20241204 | 144000 | 4347809400 | 21900 | 21850 | 21900 | 21750 | 210 |
| 255 | 20241204 | 143900 | 4343225500 | 21850 | 21800 | 21850 | 21750 | 445 |
| 256 | 20241204 | 143800 | 4333524250 | 21950 | 21750 | 21950 | 21750 | 1611 |
| 257 | 20241204 | 143700 | 4298399500 | 21750 | 21800 | 21800 | 21750 | 777 |
| 258 | 20241204 | 143600 | 4281472400 | 21750 | 21850 | 21850 | 21750 | 160 |
| 259 | 20241204 | 143500 | 4277981400 | 21750 | 21850 | 21900 | 21750 | 1581 |
| 260 | 20241204 | 143400 | 4243556900 | 21800 | 22050 | 22050 | 21800 | 1498 |
| 261 | 20241204 | 143300 | 4210740400 | 22100 | 22150 | 22150 | 22100 | 232 |
| 262 | 20241204 | 143200 | 4205613150 | 22100 | 22100 | 22100 | 22100 | 28 |
| 263 | 20241204 | 143100 | 4204994350 | 21950 | 22000 | 22000 | 21950 | 77 |
| 264 | 20241204 | 143000 | 4203303350 | 21950 | 22250 | 22250 | 21950 | 651 |
| 265 | 20241204 | 142900 | 4188924600 | 22250 | 22200 | 22250 | 22200 | 439 |
| 266 | 20241204 | 142800 | 4179178750 | 22200 | 22200 | 22200 | 22200 | 31 |
| 267 | 20241204 | 142700 | 4178490550 | 22200 | 22200 | 22200 | 22200 | 143 |
| 268 | 20241204 | 142600 | 4175315950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20241204 | 142500 | 4175315950 | 22200 | 22000 | 22200 | 21950 | 458 |
| 270 | 20241204 | 142400 | 4165225650 | 22000 | 22150 | 22150 | 22000 | 566 |
| 271 | 20241204 | 142300 | 4152737750 | 22150 | 22200 | 22200 | 22150 | 31 |
| 272 | 20241204 | 142200 | 4152050600 | 22200 | 22200 | 22200 | 22100 | 150 |
| 273 | 20241204 | 142100 | 4148734050 | 22150 | 22100 | 22150 | 22100 | 246 |
| 274 | 20241204 | 142000 | 4143287450 | 22100 | 22000 | 22100 | 22000 | 144 |
| 275 | 20241204 | 141900 | 4140113450 | 22000 | 22100 | 22100 | 22000 | 499 |
| 276 | 20241204 | 141800 | 4129123650 | 22100 | 22200 | 22200 | 22100 | 705 |
| 277 | 20241204 | 141700 | 4113529400 | 22150 | 22150 | 22150 | 22150 | 57 |
| 278 | 20241204 | 141600 | 4112266850 | 22100 | 22150 | 22150 | 22100 | 185 |
| 279 | 20241204 | 141500 | 4108171300 | 22200 | 22150 | 22200 | 22150 | 6 |
| 280 | 20241204 | 141400 | 4108038350 | 22100 | 22100 | 22100 | 22050 | 248 |
| 281 | 20241204 | 141300 | 4102558050 | 22200 | 22150 | 22200 | 22150 | 117 |
| 282 | 20241204 | 141200 | 4099960850 | 22100 | 22200 | 22200 | 22100 | 146 |
| 283 | 20241204 | 141100 | 4096730250 | 22200 | 22100 | 22250 | 22100 | 100 |
| 284 | 20241204 | 141000 | 4094520000 | 22300 | 22300 | 22350 | 22100 | 979 |
| 285 | 20241204 | 140900 | 4072813350 | 22300 | 22300 | 22350 | 22300 | 23 |
| 286 | 20241204 | 140800 | 4072300150 | 22300 | 22200 | 22350 | 22200 | 212 |
| 287 | 20241204 | 140700 | 4067583400 | 22350 | 22400 | 22400 | 22150 | 384 |
| 288 | 20241204 | 140600 | 4058997800 | 22400 | 22300 | 22400 | 22300 | 468 |
| 289 | 20241204 | 140500 | 4048549550 | 22150 | 22050 | 22300 | 22050 | 233 |
| 290 | 20241204 | 140400 | 4043399800 | 22050 | 22250 | 22250 | 22050 | 498 |
| 291 | 20241204 | 140300 | 4032350300 | 22300 | 22350 | 22350 | 22300 | 324 |
| 292 | 20241204 | 140200 | 4025124200 | 22350 | 22350 | 22450 | 22300 | 371 |
| 293 | 20241204 | 140100 | 4016835550 | 22400 | 22550 | 22550 | 22400 | 505 |
| 294 | 20241204 | 140000 | 4005509750 | 22700 | 22650 | 22700 | 22650 | 61 |
| 295 | 20241204 | 135900 | 4004125150 | 22700 | 22750 | 22750 | 22550 | 1470 |
| 296 | 20241204 | 135800 | 3970766000 | 22750 | 22800 | 22800 | 22750 | 315 |
| 297 | 20241204 | 135700 | 3963599700 | 22800 | 22800 | 22800 | 22750 | 47 |
| 298 | 20241204 | 135600 | 3962529400 | 22800 | 22850 | 22850 | 22750 | 698 |
| 299 | 20241204 | 135500 | 3946593550 | 22850 | 22800 | 22850 | 22800 | 128 |
| 300 | 20241204 | 135400 | 3943670800 | 22700 | 22750 | 22850 | 22700 | 221 |
| 301 | 20241204 | 135300 | 3938653100 | 22700 | 22700 | 22800 | 22700 | 153 |
| 302 | 20241204 | 135200 | 3935170000 | 22600 | 22600 | 22700 | 22500 | 858 |
| 303 | 20241204 | 135100 | 3915804200 | 22600 | 22700 | 22700 | 22600 | 51 |
| 304 | 20241204 | 135000 | 3914648950 | 22850 | 22850 | 22850 | 22800 | 323 |
| 305 | 20241204 | 134900 | 3907270700 | 22800 | 22800 | 22800 | 22750 | 215 |
| 306 | 20241204 | 134800 | 3902368950 | 22850 | 22650 | 22850 | 22650 | 221 |
| 307 | 20241204 | 134700 | 3897361750 | 22500 | 22650 | 22650 | 22500 | 833 |
| 308 | 20241204 | 134600 | 3878538450 | 22650 | 22700 | 22700 | 22650 | 31 |
| 309 | 20241204 | 134500 | 3877834850 | 22700 | 22800 | 22800 | 22700 | 708 |
| 310 | 20241204 | 134400 | 3861733750 | 22800 | 23000 | 23000 | 22800 | 1147 |
| 311 | 20241204 | 134300 | 3835446150 | 22950 | 22800 | 22950 | 22800 | 1254 |
| 312 | 20241204 | 134200 | 3806700600 | 22700 | 22550 | 22900 | 22550 | 1204 |
| 313 | 20241204 | 134100 | 3779273150 | 22550 | 22800 | 22800 | 22550 | 846 |
| 314 | 20241204 | 134000 | 3760061100 | 22700 | 22600 | 22800 | 22600 | 1062 |
| 315 | 20241204 | 133900 | 3735909950 | 22550 | 22550 | 22550 | 22550 | 510 |
| 316 | 20241204 | 133800 | 3724409450 | 22500 | 22700 | 22700 | 22500 | 163 |
| 317 | 20241204 | 133700 | 3720733700 | 22650 | 22750 | 22750 | 22650 | 1293 |
| 318 | 20241204 | 133600 | 3691389100 | 22750 | 22750 | 22750 | 22750 | 85 |
| 319 | 20241204 | 133500 | 3689455350 | 22800 | 22750 | 22800 | 22750 | 575 |
| 320 | 20241204 | 133400 | 3676348150 | 22750 | 22800 | 22800 | 22750 | 233 |
| 321 | 20241204 | 133300 | 3671042750 | 22850 | 22700 | 22900 | 22700 | 737 |
| 322 | 20241204 | 133200 | 3654242500 | 22750 | 22750 | 22900 | 22650 | 2701 |
| 323 | 20241204 | 133100 | 3592794000 | 22750 | 22600 | 22800 | 22600 | 1659 |
| 324 | 20241204 | 133000 | 3555093350 | 22600 | 22550 | 22600 | 22550 | 1573 |
| 325 | 20241204 | 132900 | 3519565550 | 22600 | 22550 | 22700 | 22550 | 1603 |
| 326 | 20241204 | 132800 | 3483310150 | 22550 | 22400 | 22550 | 22350 | 2249 |
| 327 | 20241204 | 132700 | 3432763200 | 22350 | 22300 | 22350 | 22300 | 480 |
| 328 | 20241204 | 132600 | 3422050050 | 22300 | 22200 | 22350 | 22200 | 536 |
| 329 | 20241204 | 132500 | 3410097100 | 22200 | 22100 | 22200 | 22100 | 191 |
| 330 | 20241204 | 132400 | 3405871000 | 22100 | 22150 | 22150 | 22100 | 250 |
| 331 | 20241204 | 132300 | 3400343600 | 22150 | 22200 | 22200 | 22150 | 47 |
| 332 | 20241204 | 132200 | 3399302450 | 22200 | 22200 | 22200 | 22200 | 7 |
| 333 | 20241204 | 132100 | 3399147050 | 22250 | 22200 | 22250 | 22200 | 302 |
| 334 | 20241204 | 132000 | 3392440900 | 22200 | 22200 | 22200 | 22200 | 14 |
| 335 | 20241204 | 131900 | 3392130100 | 22000 | 22050 | 22050 | 22000 | 185 |
| 336 | 20241204 | 131800 | 3388055100 | 22050 | 22100 | 22150 | 22000 | 235 |
| 337 | 20241204 | 131700 | 3382868900 | 22150 | 22200 | 22200 | 22150 | 202 |
| 338 | 20241204 | 131600 | 3378384550 | 22250 | 22200 | 22250 | 22200 | 377 |
| 339 | 20241204 | 131500 | 3370015100 | 22250 | 22200 | 22250 | 22200 | 150 |
| 340 | 20241204 | 131400 | 3366685000 | 22150 | 22150 | 22200 | 22050 | 224 |
| 341 | 20241204 | 131300 | 3361721100 | 22150 | 21950 | 22150 | 21950 | 395 |
| 342 | 20241204 | 131200 | 3353017050 | 22050 | 22050 | 22050 | 21950 | 77 |
| 343 | 20241204 | 131100 | 3351326200 | 21950 | 22050 | 22050 | 21950 | 365 |
| 344 | 20241204 | 131000 | 3343278850 | 22150 | 22100 | 22150 | 22100 | 11 |
| 345 | 20241204 | 130900 | 3343035450 | 22150 | 21950 | 22150 | 21950 | 445 |
| 346 | 20241204 | 130800 | 3333252250 | 22000 | 22000 | 22100 | 22000 | 574 |
| 347 | 20241204 | 130700 | 3320613050 | 22000 | 22050 | 22050 | 21900 | 243 |
| 348 | 20241204 | 130600 | 3315290500 | 21850 | 22050 | 22050 | 21750 | 2150 |
| 349 | 20241204 | 130500 | 3268192800 | 22100 | 22100 | 22100 | 22050 | 162 |
| 350 | 20241204 | 130400 | 3264618100 | 22100 | 22150 | 22150 | 22050 | 1152 |
| 351 | 20241204 | 130300 | 3239135650 | 22200 | 22250 | 22300 | 22150 | 1057 |
| 352 | 20241204 | 130200 | 3215701550 | 22300 | 22450 | 22450 | 22300 | 553 |
| 353 | 20241204 | 130100 | 3203321400 | 22500 | 22500 | 22550 | 22300 | 940 |
| 354 | 20241204 | 130000 | 3182256200 | 22500 | 22350 | 22550 | 22300 | 910 |
| 355 | 20241204 | 125900 | 3161916550 | 22500 | 22600 | 22650 | 22500 | 746 |
| 356 | 20241204 | 125800 | 3145101600 | 22600 | 22400 | 22600 | 22400 | 355 |
| 357 | 20241204 | 125700 | 3137109350 | 22500 | 22450 | 22500 | 22450 | 271 |
| 358 | 20241204 | 125600 | 3131013500 | 22450 | 22500 | 22500 | 22300 | 1107 |
| 359 | 20241204 | 125500 | 3106196450 | 22500 | 22600 | 22600 | 22500 | 1090 |
| 360 | 20241204 | 125400 | 3081650900 | 22550 | 22650 | 22650 | 22550 | 542 |
| 361 | 20241204 | 125300 | 3069397050 | 22650 | 22650 | 22700 | 22550 | 957 |
| 362 | 20241204 | 125200 | 3047712150 | 22500 | 22350 | 22650 | 22300 | 1730 |
| 363 | 20241204 | 125100 | 3008956600 | 22450 | 22500 | 22750 | 22200 | 4098 |
| 364 | 20241204 | 125000 | 2916574450 | 22450 | 22400 | 22450 | 22400 | 759 |
| 365 | 20241204 | 124900 | 2899547550 | 22350 | 22250 | 22400 | 22250 | 345 |
| 366 | 20241204 | 124800 | 2891844950 | 22300 | 22250 | 22350 | 22200 | 450 |
| 367 | 20241204 | 124700 | 2881807600 | 22250 | 22200 | 22250 | 22200 | 119 |
| 368 | 20241204 | 124600 | 2879161750 | 22200 | 22150 | 22200 | 22150 | 284 |
| 369 | 20241204 | 124500 | 2872862800 | 22150 | 22150 | 22250 | 22100 | 210 |
| 370 | 20241204 | 124400 | 2868212950 | 22100 | 22250 | 22350 | 22100 | 515 |
| 371 | 20241204 | 124300 | 2856791250 | 22250 | 22450 | 22450 | 22150 | 1434 |
| 372 | 20241204 | 124200 | 2824730000 | 22450 | 22400 | 22500 | 22350 | 1406 |
| 373 | 20241204 | 124100 | 2793174050 | 22400 | 22300 | 22500 | 22200 | 1726 |
| 374 | 20241204 | 124000 | 2754515800 | 22200 | 22350 | 22400 | 22150 | 2857 |
| 375 | 20241204 | 123900 | 2690741550 | 22400 | 22300 | 22450 | 22250 | 3568 |
| 376 | 20241204 | 123800 | 2611016350 | 22300 | 22200 | 22300 | 22150 | 1480 |
| 377 | 20241204 | 123700 | 2578132850 | 22100 | 22100 | 22250 | 21850 | 1644 |
| 378 | 20241204 | 123600 | 2541786350 | 22100 | 22100 | 22400 | 22050 | 3875 |
| 379 | 20241204 | 123500 | 2455634100 | 22100 | 21950 | 22150 | 21850 | 3234 |
| 380 | 20241204 | 123400 | 2384499750 | 21950 | 21800 | 21950 | 21800 | 3170 |
| 381 | 20241204 | 123300 | 2315216250 | 21800 | 21750 | 21800 | 21750 | 452 |
| 382 | 20241204 | 123200 | 2305362700 | 21750 | 21750 | 21750 | 21700 | 687 |
| 383 | 20241204 | 123100 | 2290420600 | 21750 | 21650 | 21750 | 21600 | 818 |
| 384 | 20241204 | 123000 | 2272630900 | 21600 | 21600 | 21600 | 21550 | 135 |
| 385 | 20241204 | 122900 | 2269715500 | 21600 | 21700 | 21700 | 21600 | 134 |
| 386 | 20241204 | 122800 | 2266814550 | 21700 | 21750 | 21750 | 21700 | 176 |
| 387 | 20241204 | 122700 | 2262993450 | 21750 | 21750 | 21750 | 21750 | 59 |
| 388 | 20241204 | 122600 | 2261710200 | 21750 | 21800 | 21800 | 21750 | 309 |
| 389 | 20241204 | 122500 | 2254977550 | 21900 | 21850 | 21900 | 21850 | 624 |
| 390 | 20241204 | 122400 | 2241343100 | 21900 | 21900 | 21900 | 21850 | 1291 |
| 391 | 20241204 | 122300 | 2213070750 | 21850 | 21850 | 21900 | 21850 | 277 |
| 392 | 20241204 | 122200 | 2207011600 | 21850 | 21850 | 21850 | 21800 | 340 |
| 393 | 20241204 | 122100 | 2199589250 | 21850 | 21900 | 21900 | 21850 | 2316 |
| 394 | 20241204 | 122000 | 2148906750 | 21900 | 21750 | 21900 | 21750 | 1378 |
| 395 | 20241204 | 121900 | 2118820300 | 21800 | 21700 | 21800 | 21700 | 274 |
| 396 | 20241204 | 121800 | 2112874200 | 21700 | 21750 | 21750 | 21650 | 436 |
| 397 | 20241204 | 121700 | 2103415300 | 21750 | 21800 | 21800 | 21700 | 310 |
| 398 | 20241204 | 121600 | 2096679900 | 21800 | 21750 | 21800 | 21700 | 1275 |
| 399 | 20241204 | 121500 | 2068939050 | 21750 | 21600 | 21750 | 21600 | 988 |
| 400 | 20241204 | 121400 | 2047566250 | 21550 | 21550 | 21550 | 21550 | 110 |
| 401 | 20241204 | 121300 | 2045195750 | 21550 | 21550 | 21550 | 21550 | 93 |
| 402 | 20241204 | 121200 | 2043191600 | 21500 | 21500 | 21500 | 21500 | 37 |
| 403 | 20241204 | 121100 | 2042396100 | 21500 | 21500 | 21500 | 21500 | 361 |
| 404 | 20241204 | 121000 | 2034634600 | 21500 | 21450 | 21500 | 21450 | 385 |
| 405 | 20241204 | 120900 | 2026376300 | 21450 | 21450 | 21450 | 21450 | 18 |
| 406 | 20241204 | 120800 | 2025990200 | 21450 | 21550 | 21550 | 21450 | 134 |
| 407 | 20241204 | 120700 | 2023110100 | 21600 | 21450 | 21600 | 21450 | 275 |
| 408 | 20241204 | 120600 | 2017172750 | 21600 | 21450 | 21600 | 21450 | 366 |
| 409 | 20241204 | 120500 | 2009289350 | 21450 | 21500 | 21500 | 21450 | 3 |
| 410 | 20241204 | 120400 | 2009224950 | 21450 | 21500 | 21500 | 21450 | 279 |
| 411 | 20241204 | 120300 | 2003237150 | 21500 | 21500 | 21500 | 21450 | 257 |
| 412 | 20241204 | 120200 | 1997712250 | 21450 | 21550 | 21550 | 21450 | 335 |
| 413 | 20241204 | 120100 | 1990504700 | 21550 | 21500 | 21550 | 21450 | 235 |
| 414 | 20241204 | 120000 | 1985454950 | 21450 | 21500 | 21500 | 21450 | 276 |
| 415 | 20241204 | 115900 | 1979525450 | 21500 | 21650 | 21650 | 21500 | 1425 |
| 416 | 20241204 | 115800 | 1948783250 | 21650 | 21700 | 21700 | 21600 | 565 |
| 417 | 20241204 | 115700 | 1936551250 | 21650 | 21650 | 21700 | 21650 | 214 |
| 418 | 20241204 | 115600 | 1931907900 | 21650 | 21650 | 21650 | 21600 | 307 |
| 419 | 20241204 | 115500 | 1925265500 | 21650 | 21650 | 21700 | 21650 | 814 |
| 420 | 20241204 | 115400 | 1907613750 | 21650 | 21600 | 21700 | 21600 | 760 |
| 421 | 20241204 | 115300 | 1891159800 | 21650 | 21600 | 21650 | 21600 | 361 |
| 422 | 20241204 | 115200 | 1883344800 | 21550 | 21550 | 21650 | 21500 | 1828 |
| 423 | 20241204 | 115100 | 1843922800 | 21550 | 21550 | 21700 | 21500 | 1738 |
| 424 | 20241204 | 115000 | 1806492750 | 21550 | 21600 | 21600 | 21500 | 1650 |
| 425 | 20241204 | 114900 | 1770931200 | 21600 | 21600 | 21700 | 21550 | 860 |
| 426 | 20241204 | 114800 | 1752330700 | 21600 | 21700 | 21800 | 21500 | 2304 |
| 427 | 20241204 | 114700 | 1702427950 | 21750 | 21650 | 21800 | 21500 | 4994 |
| 428 | 20241204 | 114600 | 1594125450 | 21650 | 21250 | 21650 | 21250 | 2270 |
| 429 | 20241204 | 114500 | 1545397300 | 21350 | 21200 | 21350 | 21200 | 913 |
| 430 | 20241204 | 114400 | 1525981300 | 21150 | 21150 | 21200 | 21150 | 212 |
| 431 | 20241204 | 114300 | 1521496350 | 21150 | 21100 | 21150 | 21100 | 313 |
| 432 | 20241204 | 114200 | 1514888000 | 21100 | 21100 | 21150 | 21100 | 282 |
| 433 | 20241204 | 114100 | 1508937750 | 21050 | 21050 | 21050 | 21000 | 133 |
| 434 | 20241204 | 114000 | 1506138150 | 21050 | 21050 | 21050 | 21050 | 116 |
| 435 | 20241204 | 113900 | 1503696350 | 21050 | 21050 | 21050 | 21050 | 132 |
| 436 | 20241204 | 113800 | 1500917750 | 21050 | 21000 | 21050 | 21000 | 16 |
| 437 | 20241204 | 113700 | 1500581700 | 21000 | 21100 | 21100 | 21000 | 111 |
| 438 | 20241204 | 113600 | 1498242300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 439 | 20241204 | 113500 | 1498242300 | 21100 | 21050 | 21100 | 21000 | 170 |
| 440 | 20241204 | 113400 | 1494661500 | 21100 | 21100 | 21100 | 21100 | 21 |
| 441 | 20241204 | 113300 | 1494218400 | 21050 | 21050 | 21050 | 21050 | 21 |
| 442 | 20241204 | 113200 | 1493776350 | 21050 | 21100 | 21100 | 21050 | 98 |
| 443 | 20241204 | 113100 | 1491710350 | 21100 | 21050 | 21100 | 21050 | 41 |
| 444 | 20241204 | 113000 | 1490847250 | 21000 | 21050 | 21050 | 21000 | 200 |
| 445 | 20241204 | 112900 | 1486642300 | 21100 | 21100 | 21100 | 21100 | 50 |
| 446 | 20241204 | 112800 | 1485587300 | 21100 | 21100 | 21100 | 21100 | 3 |
| 447 | 20241204 | 112700 | 1485524000 | 21100 | 21050 | 21100 | 21050 | 636 |
| 448 | 20241204 | 112600 | 1472130350 | 21100 | 21100 | 21100 | 21100 | 215 |
| 449 | 20241204 | 112500 | 1467593850 | 21100 | 21150 | 21150 | 21100 | 52 |
| 450 | 20241204 | 112400 | 1466495600 | 21100 | 21100 | 21100 | 21100 | 0 |
| 451 | 20241204 | 112300 | 1466495600 | 21100 | 21100 | 21150 | 21100 | 791 |
| 452 | 20241204 | 112200 | 1449796700 | 21100 | 21000 | 21100 | 21000 | 670 |
| 453 | 20241204 | 112100 | 1435686200 | 21000 | 21000 | 21000 | 21000 | 300 |
| 454 | 20241204 | 112000 | 1429386200 | 21050 | 21050 | 21050 | 21050 | 99 |
| 455 | 20241204 | 111900 | 1427302250 | 21000 | 20950 | 21000 | 20950 | 1483 |
| 456 | 20241204 | 111800 | 1396191600 | 20900 | 20850 | 20950 | 20850 | 664 |
| 457 | 20241204 | 111700 | 1382315300 | 20850 | 20850 | 20850 | 20850 | 101 |
| 458 | 20241204 | 111600 | 1380209450 | 20800 | 20850 | 20850 | 20800 | 461 |
| 459 | 20241204 | 111500 | 1370597700 | 20850 | 20800 | 20850 | 20800 | 546 |
| 460 | 20241204 | 111400 | 1359232850 | 20800 | 20850 | 20850 | 20800 | 352 |
| 461 | 20241204 | 111300 | 1351905500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 462 | 20241204 | 111200 | 1351884650 | 20900 | 20900 | 20900 | 20900 | 5 |
| 463 | 20241204 | 111100 | 1351780150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 464 | 20241204 | 111000 | 1351780150 | 20900 | 20900 | 20900 | 20900 | 0 |
| 465 | 20241204 | 110900 | 1351780150 | 20900 | 20900 | 20900 | 20900 | 207 |
| 466 | 20241204 | 110800 | 1347453850 | 20900 | 20950 | 20950 | 20900 | 220 |
| 467 | 20241204 | 110700 | 1342846900 | 20950 | 20900 | 20950 | 20900 | 267 |
| 468 | 20241204 | 110600 | 1337264300 | 20900 | 20900 | 20900 | 20900 | 130 |
| 469 | 20241204 | 110500 | 1334547300 | 20900 | 20850 | 20900 | 20850 | 344 |
| 470 | 20241204 | 110400 | 1327361450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 471 | 20241204 | 110300 | 1327361450 | 20850 | 20850 | 20900 | 20850 | 189 |
| 472 | 20241204 | 110200 | 1323417850 | 20850 | 20850 | 20850 | 20850 | 0 |
| 473 | 20241204 | 110100 | 1323417850 | 20850 | 20850 | 20850 | 20850 | 65 |
| 474 | 20241204 | 110000 | 1322062600 | 20850 | 20850 | 20850 | 20850 | 0 |
| 475 | 20241204 | 105900 | 1322062600 | 20850 | 20850 | 20850 | 20850 | 83 |
| 476 | 20241204 | 105800 | 1320332050 | 20850 | 20850 | 20850 | 20850 | 52 |
| 477 | 20241204 | 105700 | 1319247850 | 20900 | 20900 | 20900 | 20900 | 16 |
| 478 | 20241204 | 105600 | 1318913450 | 20850 | 20850 | 20850 | 20850 | 110 |
| 479 | 20241204 | 105500 | 1316619950 | 20850 | 20850 | 20850 | 20850 | 509 |
| 480 | 20241204 | 105400 | 1306007300 | 20850 | 20850 | 20850 | 20850 | 234 |
| 481 | 20241204 | 105300 | 1301128400 | 20800 | 20850 | 20850 | 20800 | 68 |
| 482 | 20241204 | 105200 | 1299710850 | 20850 | 20950 | 20950 | 20850 | 158 |
| 483 | 20241204 | 105100 | 1296404650 | 21000 | 21000 | 21000 | 20850 | 679 |
| 484 | 20241204 | 105000 | 1282192050 | 21000 | 20900 | 21000 | 20850 | 896 |
| 485 | 20241204 | 104900 | 1263453900 | 20900 | 20900 | 20900 | 20900 | 57 |
| 486 | 20241204 | 104800 | 1262262600 | 20900 | 20900 | 20900 | 20900 | 181 |
| 487 | 20241204 | 104700 | 1258479700 | 20900 | 20900 | 20900 | 20900 | 70 |
| 488 | 20241204 | 104600 | 1257016700 | 20900 | 20900 | 21000 | 20900 | 1035 |
| 489 | 20241204 | 104500 | 1235373350 | 20900 | 20900 | 20900 | 20850 | 435 |
| 490 | 20241204 | 104400 | 1226286850 | 20900 | 20800 | 20900 | 20800 | 257 |
| 491 | 20241204 | 104300 | 1220931400 | 20750 | 20700 | 20750 | 20700 | 185 |
| 492 | 20241204 | 104200 | 1217098150 | 20700 | 20700 | 20700 | 20700 | 26 |
| 493 | 20241204 | 104100 | 1216559950 | 20700 | 20700 | 20700 | 20700 | 26 |
| 494 | 20241204 | 104000 | 1216021750 | 20750 | 20700 | 20750 | 20700 | 166 |
| 495 | 20241204 | 103900 | 1212584550 | 20700 | 20750 | 20750 | 20700 | 152 |
| 496 | 20241204 | 103800 | 1209437250 | 20700 | 20700 | 20700 | 20700 | 0 |
| 497 | 20241204 | 103700 | 1209437250 | 20700 | 20700 | 20700 | 20700 | 528 |
| 498 | 20241204 | 103600 | 1198507650 | 20750 | 20750 | 20750 | 20750 | 263 |
| 499 | 20241204 | 103500 | 1193050400 | 20700 | 20700 | 20750 | 20700 | 98 |
| 500 | 20241204 | 103400 | 1191021750 | 20750 | 20700 | 20800 | 20700 | 1185 |
| 501 | 20241204 | 103300 | 1166438400 | 20700 | 20700 | 20700 | 20700 | 492 |
| 502 | 20241204 | 103200 | 1156254000 | 20700 | 20700 | 20700 | 20700 | 30 |
| 503 | 20241204 | 103100 | 1155633000 | 20700 | 20700 | 20700 | 20700 | 58 |
| 504 | 20241204 | 103000 | 1154432400 | 20700 | 20700 | 20700 | 20700 | 28 |
| 505 | 20241204 | 102900 | 1153852800 | 20700 | 20700 | 20700 | 20700 | 26 |
| 506 | 20241204 | 102800 | 1153314600 | 20700 | 20700 | 20700 | 20700 | 21 |
| 507 | 20241204 | 102700 | 1152879900 | 20700 | 20700 | 20700 | 20700 | 19 |
| 508 | 20241204 | 102600 | 1152486600 | 20700 | 20750 | 20750 | 20700 | 142 |
| 509 | 20241204 | 102500 | 1149542700 | 20750 | 20650 | 20750 | 20650 | 861 |
| 510 | 20241204 | 102400 | 1131729550 | 20650 | 20650 | 20700 | 20650 | 941 |
| 511 | 20241204 | 102300 | 1112297850 | 20650 | 20600 | 20650 | 20600 | 51 |
| 512 | 20241204 | 102200 | 1111247200 | 20600 | 20600 | 20600 | 20600 | 722 |
| 513 | 20241204 | 102100 | 1096374000 | 20600 | 20600 | 20600 | 20600 | 113 |
| 514 | 20241204 | 102000 | 1094046200 | 20600 | 20600 | 20600 | 20600 | 187 |
| 515 | 20241204 | 101900 | 1090194000 | 20550 | 20550 | 20550 | 20550 | 0 |
| 516 | 20241204 | 101800 | 1090194000 | 20550 | 20550 | 20550 | 20550 | 315 |
| 517 | 20241204 | 101700 | 1083720750 | 20500 | 20500 | 20550 | 20500 | 739 |
| 518 | 20241204 | 101600 | 1068563850 | 20450 | 20450 | 20450 | 20450 | 13 |
| 519 | 20241204 | 101500 | 1068298000 | 20500 | 20550 | 20550 | 20500 | 420 |
| 520 | 20241204 | 101400 | 1059682250 | 20550 | 20550 | 20550 | 20550 | 0 |
| 521 | 20241204 | 101300 | 1059682250 | 20550 | 20550 | 20550 | 20550 | 107 |
| 522 | 20241204 | 101200 | 1057483400 | 20550 | 20550 | 20550 | 20550 | 10 |
| 523 | 20241204 | 101100 | 1057277900 | 20550 | 20500 | 20550 | 20500 | 759 |
| 524 | 20241204 | 101000 | 1041716750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 525 | 20241204 | 100900 | 1041716750 | 20450 | 20450 | 20450 | 20450 | 0 |
| 526 | 20241204 | 100800 | 1041716750 | 20450 | 20450 | 20450 | 20450 | 121 |
| 527 | 20241204 | 100700 | 1039242300 | 20500 | 20500 | 20500 | 20500 | 9 |
| 528 | 20241204 | 100600 | 1039057800 | 20500 | 20450 | 20500 | 20450 | 77 |
| 529 | 20241204 | 100500 | 1037479450 | 20450 | 20450 | 20450 | 20450 | 373 |
| 530 | 20241204 | 100400 | 1029851600 | 20450 | 20450 | 20450 | 20450 | 0 |
| 531 | 20241204 | 100300 | 1029851600 | 20450 | 20450 | 20450 | 20450 | 0 |
| 532 | 20241204 | 100200 | 1029851600 | 20450 | 20450 | 20450 | 20450 | 0 |
| 533 | 20241204 | 100100 | 1029851600 | 20450 | 20450 | 20450 | 20400 | 396 |
| 534 | 20241204 | 100000 | 1021764100 | 20450 | 20450 | 20450 | 20450 | 76 |
| 535 | 20241204 | 095900 | 1020209900 | 20450 | 20450 | 20450 | 20450 | 242 |
| 536 | 20241204 | 095800 | 1015261000 | 20450 | 20600 | 20600 | 20450 | 733 |
| 537 | 20241204 | 095700 | 1000231700 | 20600 | 20550 | 20650 | 20550 | 1331 |
| 538 | 20241204 | 095600 | 972822000 | 20550 | 20550 | 20550 | 20550 | 141 |
| 539 | 20241204 | 095500 | 969924450 | 20500 | 20500 | 20500 | 20500 | 432 |
| 540 | 20241204 | 095400 | 961068450 | 20500 | 20500 | 20500 | 20500 | 108 |
| 541 | 20241204 | 095300 | 958854450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 542 | 20241204 | 095200 | 958854450 | 20550 | 20350 | 20550 | 20350 | 156 |
| 543 | 20241204 | 095100 | 955679400 | 20300 | 20300 | 20300 | 20250 | 198 |
| 544 | 20241204 | 095000 | 951662000 | 20200 | 20200 | 20200 | 20200 | 184 |
| 545 | 20241204 | 094900 | 947945200 | 20300 | 20300 | 20300 | 20300 | 1 |
| 546 | 20241204 | 094800 | 947924900 | 20200 | 20200 | 20200 | 20200 | 0 |
| 547 | 20241204 | 094700 | 947924900 | 20200 | 20200 | 20200 | 20200 | 91 |
| 548 | 20241204 | 094600 | 946086700 | 20200 | 20250 | 20250 | 20200 | 911 |
| 549 | 20241204 | 094500 | 927679000 | 20350 | 20300 | 20350 | 20250 | 305 |
| 550 | 20241204 | 094400 | 921498100 | 20300 | 20300 | 20300 | 20300 | 269 |
| 551 | 20241204 | 094300 | 916037400 | 20250 | 20250 | 20250 | 20250 | 458 |
| 552 | 20241204 | 094200 | 906762900 | 20250 | 20250 | 20250 | 20250 | 196 |
| 553 | 20241204 | 094100 | 902793900 | 20250 | 20300 | 20350 | 20250 | 664 |
| 554 | 20241204 | 094000 | 889316300 | 20300 | 20300 | 20300 | 20300 | 0 |
| 555 | 20241204 | 093900 | 889316300 | 20300 | 20300 | 20300 | 20250 | 373 |
| 556 | 20241204 | 093800 | 881748150 | 20300 | 20300 | 20300 | 20300 | 236 |
| 557 | 20241204 | 093700 | 876957350 | 20300 | 20350 | 20350 | 20300 | 376 |
| 558 | 20241204 | 093600 | 869321250 | 20350 | 20350 | 20350 | 20350 | 5 |
| 559 | 20241204 | 093500 | 869219500 | 20350 | 20350 | 20350 | 20350 | 452 |
| 560 | 20241204 | 093400 | 860021300 | 20350 | 20350 | 20350 | 20350 | 122 |
| 561 | 20241204 | 093300 | 857538600 | 20400 | 20400 | 20400 | 20400 | 1 |
| 562 | 20241204 | 093200 | 857518200 | 20350 | 20350 | 20350 | 20350 | 59 |
| 563 | 20241204 | 093100 | 856317550 | 20350 | 20350 | 20350 | 20350 | 0 |
| 564 | 20241204 | 093000 | 856317550 | 20350 | 20350 | 20500 | 20350 | 545 |
| 565 | 20241204 | 092900 | 845199200 | 20350 | 20350 | 20350 | 20350 | 0 |
| 566 | 20241204 | 092800 | 845199200 | 20350 | 20350 | 20350 | 20350 | 138 |
| 567 | 20241204 | 092700 | 842390900 | 20400 | 20400 | 20400 | 20400 | 377 |
| 568 | 20241204 | 092600 | 834700100 | 20450 | 20450 | 20450 | 20450 | 2 |
| 569 | 20241204 | 092500 | 834659200 | 20400 | 20450 | 20450 | 20400 | 208 |
| 570 | 20241204 | 092400 | 830415350 | 20450 | 20450 | 20450 | 20450 | 2 |
| 571 | 20241204 | 092300 | 830374450 | 20550 | 20500 | 20550 | 20500 | 114 |
| 572 | 20241204 | 092200 | 828032450 | 20550 | 20550 | 20600 | 20550 | 458 |
| 573 | 20241204 | 092100 | 818618250 | 20550 | 20550 | 20550 | 20550 | 1 |
| 574 | 20241204 | 092000 | 818597700 | 20400 | 20400 | 20400 | 20400 | 50 |
| 575 | 20241204 | 091900 | 817577700 | 20300 | 20300 | 20300 | 20300 | 0 |
| 576 | 20241204 | 091800 | 817577700 | 20300 | 20300 | 20300 | 20300 | 330 |
| 577 | 20241204 | 091700 | 810878700 | 20300 | 20400 | 20400 | 20300 | 179 |
| 578 | 20241204 | 091600 | 807238700 | 20400 | 20400 | 20400 | 20400 | 46 |
| 579 | 20241204 | 091500 | 806300300 | 20450 | 20450 | 20450 | 20450 | 50 |
| 580 | 20241204 | 091400 | 805277800 | 20450 | 20500 | 20500 | 20450 | 106 |
| 581 | 20241204 | 091300 | 803105100 | 20500 | 20450 | 20500 | 20450 | 514 |
| 582 | 20241204 | 091200 | 792575800 | 20450 | 20450 | 20450 | 20450 | 14 |
| 583 | 20241204 | 091100 | 792289500 | 20400 | 20300 | 20400 | 20300 | 1873 |
| 584 | 20241204 | 091000 | 754252600 | 20350 | 20450 | 20450 | 20350 | 916 |
| 585 | 20241204 | 090900 | 735564100 | 20500 | 20650 | 20650 | 20500 | 838 |
| 586 | 20241204 | 090800 | 718350000 | 20550 | 20550 | 20600 | 20500 | 2225 |
| 587 | 20241204 | 090700 | 672615650 | 20550 | 20550 | 20550 | 20550 | 109 |
| 588 | 20241204 | 090600 | 670375700 | 20450 | 20550 | 20650 | 20350 | 1220 |
| 589 | 20241204 | 090500 | 645415950 | 20600 | 20750 | 20750 | 20550 | 1390 |
| 590 | 20241204 | 090400 | 616729450 | 20700 | 20700 | 20750 | 20650 | 1743 |
| 591 | 20241204 | 090300 | 580608300 | 20700 | 20800 | 20850 | 20600 | 1724 |
| 592 | 20241204 | 090200 | 544874250 | 20800 | 20700 | 20850 | 20700 | 3142 |
| 593 | 20241204 | 090100 | 479632500 | 20750 | 21850 | 21900 | 20700 | 9394 |
| 594 | 20241204 | 090000 | 279651950 | 21850 | 21100 | 21900 | 21000 | 12824 |