31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 3 | 20241205 | 185500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20241205 | 185400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20241205 | 185300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20241205 | 185200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20241205 | 185100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20241205 | 185000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20241205 | 184900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20241205 | 184800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20241205 | 184700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20241205 | 184600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20241205 | 184500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20241205 | 184400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20241205 | 184300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20241205 | 184200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20241205 | 184100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20241205 | 184000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20241205 | 183900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20241205 | 183800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20241205 | 183700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20241205 | 183600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20241205 | 183500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20241205 | 183400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20241205 | 183300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20241205 | 183200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20241205 | 183100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20241205 | 183000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20241205 | 182900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20241205 | 182800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20241205 | 182700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20241205 | 182600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 33 | 20241205 | 182500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20241205 | 182400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20241205 | 182300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20241205 | 182200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20241205 | 182100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20241205 | 182000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20241205 | 181900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20241205 | 181800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20241205 | 181700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20241205 | 181600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20241205 | 181500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20241205 | 181400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20241205 | 181300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20241205 | 181200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20241205 | 181100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20241205 | 181000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20241205 | 180900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20241205 | 180800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20241205 | 180700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20241205 | 180600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20241205 | 180500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20241205 | 180400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20241205 | 180300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20241205 | 180200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20241205 | 180100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20241205 | 180000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20241205 | 175900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20241205 | 175800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20241205 | 175700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20241205 | 175600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 63 | 20241205 | 175500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20241205 | 175400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20241205 | 175300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20241205 | 175200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20241205 | 175100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20241205 | 175000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20241205 | 174900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20241205 | 174800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20241205 | 174700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20241205 | 174600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20241205 | 174500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20241205 | 174400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20241205 | 174300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20241205 | 174200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20241205 | 174100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20241205 | 174000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20241205 | 173900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20241205 | 173800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20241205 | 173700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20241205 | 173600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20241205 | 173500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20241205 | 173400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20241205 | 173300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20241205 | 173200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20241205 | 173100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20241205 | 173000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20241205 | 172900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20241205 | 172800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20241205 | 172700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20241205 | 172600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 93 | 20241205 | 172500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20241205 | 172400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20241205 | 172300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20241205 | 172200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20241205 | 172100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20241205 | 172000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20241205 | 171900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20241205 | 171800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20241205 | 171700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20241205 | 171600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20241205 | 171500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20241205 | 171400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20241205 | 171300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20241205 | 171200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20241205 | 171100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20241205 | 171000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20241205 | 170900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20241205 | 170800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20241205 | 170700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20241205 | 170600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20241205 | 170500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20241205 | 170400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20241205 | 170300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20241205 | 170200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20241205 | 170100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20241205 | 170000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20241205 | 165900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20241205 | 165800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20241205 | 165700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20241205 | 165600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 123 | 20241205 | 165500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20241205 | 165400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20241205 | 165300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20241205 | 165200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20241205 | 165100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20241205 | 165000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20241205 | 164900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20241205 | 164800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20241205 | 164700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20241205 | 164600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20241205 | 164500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20241205 | 164400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20241205 | 164300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20241205 | 164200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20241205 | 164100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20241205 | 164000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20241205 | 163900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20241205 | 163800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20241205 | 163700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20241205 | 163600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20241205 | 163500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20241205 | 163400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20241205 | 163300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20241205 | 163200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20241205 | 163100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20241205 | 163000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20241205 | 162900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20241205 | 162800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20241205 | 162700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20241205 | 162600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 153 | 20241205 | 162500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20241205 | 162400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20241205 | 162300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20241205 | 162200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20241205 | 162100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20241205 | 162000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20241205 | 161900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20241205 | 161800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20241205 | 161700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20241205 | 161600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20241205 | 161500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20241205 | 161400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20241205 | 161300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20241205 | 161200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20241205 | 161100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20241205 | 161000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20241205 | 160900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20241205 | 160800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20241205 | 160700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20241205 | 160600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20241205 | 160500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20241205 | 160400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20241205 | 160300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20241205 | 160200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20241205 | 160100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20241205 | 160000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20241205 | 155900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20241205 | 155800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20241205 | 155700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20241205 | 155600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 183 | 20241205 | 155500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 184 | 20241205 | 155400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 185 | 20241205 | 155300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 186 | 20241205 | 155200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 187 | 20241205 | 155100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 188 | 20241205 | 155000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 189 | 20241205 | 154900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 190 | 20241205 | 154800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 191 | 20241205 | 154700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 192 | 20241205 | 154600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 193 | 20241205 | 154500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 194 | 20241205 | 154400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 195 | 20241205 | 154300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 196 | 20241205 | 154200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 197 | 20241205 | 154100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 198 | 20241205 | 154000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 199 | 20241205 | 153900 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 200 | 20241205 | 153800 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 201 | 20241205 | 153700 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 202 | 20241205 | 153600 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20241205 | 153500 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20241205 | 153400 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20241205 | 153300 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20241205 | 153200 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20241205 | 153100 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20241205 | 153000 | 1161810400 | 20750 | 20750 | 20750 | 20750 | 410 |
| 209 | 20241205 | 152900 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20241205 | 152800 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20241205 | 152700 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20241205 | 152600 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 213 | 20241205 | 152500 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20241205 | 152400 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20241205 | 152300 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20241205 | 152200 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20241205 | 152100 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20241205 | 152000 | 1153302900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20241205 | 151900 | 1153302900 | 20800 | 20800 | 20850 | 20800 | 211 |
| 220 | 20241205 | 151800 | 1148914050 | 20850 | 20850 | 20850 | 20850 | 43 |
| 221 | 20241205 | 151700 | 1148017500 | 20850 | 20850 | 20900 | 20800 | 228 |
| 222 | 20241205 | 151600 | 1143268000 | 20850 | 20900 | 20900 | 20850 | 5 |
| 223 | 20241205 | 151500 | 1143163700 | 20850 | 20850 | 20850 | 20850 | 10 |
| 224 | 20241205 | 151400 | 1142955200 | 20850 | 20850 | 20850 | 20850 | 0 |
| 225 | 20241205 | 151300 | 1142955200 | 20850 | 20850 | 20850 | 20850 | 671 |
| 226 | 20241205 | 151200 | 1128964850 | 20850 | 20850 | 20850 | 20850 | 47 |
| 227 | 20241205 | 151100 | 1127984900 | 20850 | 20850 | 20850 | 20850 | 0 |
| 228 | 20241205 | 151000 | 1127984900 | 20850 | 20750 | 20850 | 20750 | 110 |
| 229 | 20241205 | 150900 | 1125691600 | 20850 | 20800 | 20850 | 20800 | 139 |
| 230 | 20241205 | 150800 | 1122794850 | 20750 | 20750 | 20850 | 20750 | 234 |
| 231 | 20241205 | 150700 | 1117938950 | 20800 | 20800 | 20800 | 20800 | 7 |
| 232 | 20241205 | 150600 | 1117793350 | 20800 | 20800 | 20800 | 20800 | 365 |
| 233 | 20241205 | 150500 | 1110201350 | 20900 | 20900 | 20900 | 20900 | 1 |
| 234 | 20241205 | 150400 | 1110180450 | 20900 | 20850 | 20900 | 20850 | 101 |
| 235 | 20241205 | 150300 | 1108074550 | 21050 | 20900 | 21050 | 20900 | 21 |
| 236 | 20241205 | 150200 | 1107635500 | 20850 | 20900 | 20900 | 20850 | 172 |
| 237 | 20241205 | 150100 | 1104048300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20241205 | 150000 | 1104048300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20241205 | 145900 | 1104048300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20241205 | 145800 | 1104048300 | 20900 | 21100 | 21150 | 20900 | 422 |
| 241 | 20241205 | 145700 | 1095211500 | 21100 | 21150 | 21150 | 20950 | 363 |
| 242 | 20241205 | 145600 | 1087579050 | 21150 | 21100 | 21150 | 21100 | 200 |
| 243 | 20241205 | 145500 | 1083349300 | 21100 | 21100 | 21100 | 21100 | 150 |
| 244 | 20241205 | 145400 | 1080184300 | 21100 | 21100 | 21100 | 21100 | 200 |
| 245 | 20241205 | 145300 | 1075964300 | 21100 | 21050 | 21100 | 21050 | 150 |
| 246 | 20241205 | 145200 | 1072801800 | 21050 | 21050 | 21050 | 21050 | 200 |
| 247 | 20241205 | 145100 | 1068591800 | 21050 | 21050 | 21050 | 21050 | 150 |
| 248 | 20241205 | 145000 | 1065434300 | 21050 | 21050 | 21050 | 20900 | 210 |
| 249 | 20241205 | 144900 | 1061017800 | 21000 | 21000 | 21000 | 21000 | 150 |
| 250 | 20241205 | 144800 | 1057867800 | 21000 | 21050 | 21050 | 20900 | 356 |
| 251 | 20241205 | 144700 | 1050404900 | 21050 | 21050 | 21100 | 20950 | 222 |
| 252 | 20241205 | 144600 | 1045736050 | 21050 | 21100 | 21100 | 20950 | 985 |
| 253 | 20241205 | 144500 | 1025061250 | 21200 | 21200 | 21200 | 21200 | 150 |
| 254 | 20241205 | 144400 | 1021881250 | 21200 | 21200 | 21200 | 21100 | 202 |
| 255 | 20241205 | 144300 | 1017599000 | 21200 | 21200 | 21200 | 21100 | 159 |
| 256 | 20241205 | 144200 | 1014229100 | 21200 | 21200 | 21200 | 21200 | 200 |
| 257 | 20241205 | 144100 | 1009989100 | 21200 | 21200 | 21200 | 21150 | 150 |
| 258 | 20241205 | 144000 | 1006811600 | 21200 | 21200 | 21200 | 21200 | 200 |
| 259 | 20241205 | 143900 | 1002571600 | 21200 | 21150 | 21200 | 21150 | 150 |
| 260 | 20241205 | 143800 | 999394100 | 21150 | 21150 | 21150 | 21150 | 200 |
| 261 | 20241205 | 143700 | 995164100 | 21150 | 21100 | 21150 | 21100 | 150 |
| 262 | 20241205 | 143600 | 991994100 | 21100 | 21100 | 21100 | 21100 | 200 |
| 263 | 20241205 | 143500 | 987774100 | 21100 | 21100 | 21100 | 21100 | 200 |
| 264 | 20241205 | 143400 | 983554100 | 21100 | 21100 | 21100 | 21100 | 150 |
| 265 | 20241205 | 143300 | 980389100 | 21100 | 21100 | 21100 | 21100 | 200 |
| 266 | 20241205 | 143200 | 976169100 | 21100 | 21100 | 21100 | 21100 | 150 |
| 267 | 20241205 | 143100 | 973004100 | 21100 | 21100 | 21100 | 21100 | 209 |
| 268 | 20241205 | 143000 | 968594200 | 21100 | 21100 | 21100 | 21100 | 150 |
| 269 | 20241205 | 142900 | 965429200 | 21100 | 21150 | 21150 | 20900 | 642 |
| 270 | 20241205 | 142800 | 951936100 | 21200 | 21200 | 21200 | 21200 | 150 |
| 271 | 20241205 | 142700 | 948756100 | 21200 | 21150 | 21200 | 21000 | 287 |
| 272 | 20241205 | 142600 | 942688150 | 21150 | 21150 | 21150 | 21100 | 150 |
| 273 | 20241205 | 142500 | 939518150 | 21100 | 21100 | 21150 | 21100 | 200 |
| 274 | 20241205 | 142400 | 935295650 | 21100 | 21050 | 21100 | 21000 | 153 |
| 275 | 20241205 | 142300 | 932067600 | 21100 | 21100 | 21100 | 21000 | 203 |
| 276 | 20241205 | 142200 | 927784600 | 21100 | 21100 | 21100 | 21000 | 152 |
| 277 | 20241205 | 142100 | 924577600 | 21100 | 21250 | 21250 | 21000 | 869 |
| 278 | 20241205 | 142000 | 906283700 | 21200 | 21050 | 21250 | 21050 | 153 |
| 279 | 20241205 | 141900 | 903038050 | 21200 | 21250 | 21250 | 21050 | 210 |
| 280 | 20241205 | 141800 | 898581800 | 21250 | 21250 | 21250 | 21250 | 150 |
| 281 | 20241205 | 141700 | 895394300 | 21250 | 21200 | 21250 | 21200 | 237 |
| 282 | 20241205 | 141600 | 890367400 | 21200 | 21200 | 21200 | 21200 | 150 |
| 283 | 20241205 | 141500 | 887187400 | 21200 | 21200 | 21200 | 21200 | 372 |
| 284 | 20241205 | 141400 | 879301000 | 21200 | 21050 | 21200 | 21050 | 246 |
| 285 | 20241205 | 141300 | 874100200 | 21200 | 21200 | 21200 | 21050 | 269 |
| 286 | 20241205 | 141200 | 868407750 | 21200 | 21200 | 21200 | 21050 | 210 |
| 287 | 20241205 | 141100 | 863956500 | 21200 | 21200 | 21200 | 21200 | 150 |
| 288 | 20241205 | 141000 | 860776500 | 21200 | 21200 | 21200 | 21200 | 200 |
| 289 | 20241205 | 140900 | 856536500 | 21200 | 21050 | 21200 | 21050 | 241 |
| 290 | 20241205 | 140800 | 851440950 | 21200 | 21200 | 21200 | 21050 | 203 |
| 291 | 20241205 | 140700 | 847140300 | 21200 | 21200 | 21200 | 21200 | 150 |
| 292 | 20241205 | 140600 | 843960300 | 21200 | 21200 | 21200 | 21200 | 200 |
| 293 | 20241205 | 140500 | 839720300 | 21150 | 21200 | 21200 | 21150 | 150 |
| 294 | 20241205 | 140400 | 836545300 | 21200 | 21200 | 21200 | 21150 | 201 |
| 295 | 20241205 | 140300 | 832284150 | 21200 | 21150 | 21200 | 21150 | 150 |
| 296 | 20241205 | 140200 | 829109150 | 21150 | 21150 | 21150 | 21150 | 200 |
| 297 | 20241205 | 140100 | 824879150 | 21150 | 21050 | 21150 | 21050 | 153 |
| 298 | 20241205 | 140000 | 821643500 | 21150 | 21100 | 21150 | 21100 | 200 |
| 299 | 20241205 | 135900 | 817418500 | 21150 | 21100 | 21150 | 21100 | 150 |
| 300 | 20241205 | 135800 | 814248500 | 21150 | 21150 | 21200 | 21000 | 522 |
| 301 | 20241205 | 135700 | 803254000 | 21100 | 21150 | 21150 | 21000 | 163 |
| 302 | 20241205 | 135600 | 799807500 | 21150 | 21150 | 21150 | 21150 | 200 |
| 303 | 20241205 | 135500 | 795577500 | 21150 | 21150 | 21150 | 21150 | 150 |
| 304 | 20241205 | 135400 | 792405000 | 21150 | 21100 | 21150 | 21050 | 201 |
| 305 | 20241205 | 135300 | 788158950 | 21150 | 21150 | 21150 | 21000 | 151 |
| 306 | 20241205 | 135200 | 784965450 | 21100 | 21100 | 21100 | 21100 | 235 |
| 307 | 20241205 | 135100 | 780006950 | 21100 | 21100 | 21100 | 21100 | 151 |
| 308 | 20241205 | 135000 | 776820850 | 21100 | 21100 | 21100 | 21100 | 200 |
| 309 | 20241205 | 134900 | 772600850 | 21100 | 21100 | 21100 | 21100 | 150 |
| 310 | 20241205 | 134800 | 769435850 | 21100 | 21050 | 21100 | 21050 | 675 |
| 311 | 20241205 | 134700 | 755222100 | 21050 | 21050 | 21050 | 21050 | 200 |
| 312 | 20241205 | 134600 | 751012100 | 21050 | 21050 | 21050 | 21050 | 150 |
| 313 | 20241205 | 134500 | 747854600 | 21050 | 21050 | 21050 | 21050 | 200 |
| 314 | 20241205 | 134400 | 743644600 | 21050 | 21050 | 21050 | 21050 | 150 |
| 315 | 20241205 | 134300 | 740487100 | 21050 | 21050 | 21050 | 20950 | 203 |
| 316 | 20241205 | 134200 | 736214250 | 21000 | 21050 | 21050 | 21000 | 157 |
| 317 | 20241205 | 134100 | 732909650 | 21050 | 21100 | 21100 | 21050 | 200 |
| 318 | 20241205 | 134000 | 728697150 | 21100 | 21100 | 21100 | 21050 | 151 |
| 319 | 20241205 | 133900 | 725513600 | 21100 | 21100 | 21100 | 21100 | 200 |
| 320 | 20241205 | 133800 | 721293600 | 21100 | 21100 | 21100 | 21100 | 150 |
| 321 | 20241205 | 133700 | 718128600 | 21100 | 21050 | 21100 | 21050 | 308 |
| 322 | 20241205 | 133600 | 711642700 | 21050 | 21050 | 21050 | 21050 | 170 |
| 323 | 20241205 | 133500 | 708064200 | 21050 | 21050 | 21050 | 21050 | 240 |
| 324 | 20241205 | 133400 | 703012200 | 21050 | 21100 | 21100 | 20950 | 237 |
| 325 | 20241205 | 133300 | 698031850 | 21000 | 21200 | 21200 | 21000 | 1015 |
| 326 | 20241205 | 133200 | 676664350 | 21200 | 21200 | 21200 | 21200 | 150 |
| 327 | 20241205 | 133100 | 673484350 | 21200 | 21200 | 21200 | 21100 | 351 |
| 328 | 20241205 | 133000 | 666058150 | 21200 | 21150 | 21200 | 21150 | 150 |
| 329 | 20241205 | 132900 | 662883150 | 21150 | 21150 | 21150 | 21150 | 220 |
| 330 | 20241205 | 132800 | 658230150 | 21150 | 21100 | 21150 | 21100 | 235 |
| 331 | 20241205 | 132700 | 653264650 | 21100 | 21100 | 21100 | 21000 | 269 |
| 332 | 20241205 | 132600 | 647589650 | 21100 | 21050 | 21100 | 21050 | 150 |
| 333 | 20241205 | 132500 | 644427150 | 21050 | 21050 | 21050 | 21000 | 200 |
| 334 | 20241205 | 132400 | 640219650 | 21000 | 21000 | 21000 | 20900 | 252 |
| 335 | 20241205 | 132300 | 634927850 | 21000 | 21000 | 21000 | 21000 | 240 |
| 336 | 20241205 | 132200 | 629887850 | 21000 | 21000 | 21000 | 20850 | 209 |
| 337 | 20241205 | 132100 | 625500200 | 21000 | 21000 | 21000 | 21000 | 150 |
| 338 | 20241205 | 132000 | 622350200 | 21000 | 21000 | 21000 | 21000 | 200 |
| 339 | 20241205 | 131900 | 618150200 | 21000 | 21000 | 21000 | 20850 | 163 |
| 340 | 20241205 | 131800 | 614729150 | 21000 | 21000 | 21000 | 21000 | 200 |
| 341 | 20241205 | 131700 | 610529150 | 21000 | 20850 | 21000 | 20850 | 153 |
| 342 | 20241205 | 131600 | 607316600 | 21000 | 21000 | 21000 | 20900 | 201 |
| 343 | 20241205 | 131500 | 603095700 | 21000 | 21000 | 21000 | 21000 | 161 |
| 344 | 20241205 | 131400 | 599714700 | 21000 | 21000 | 21000 | 21000 | 202 |
| 345 | 20241205 | 131300 | 595472700 | 21000 | 21000 | 21000 | 21000 | 205 |
| 346 | 20241205 | 131200 | 591167700 | 21000 | 21050 | 21050 | 21000 | 200 |
| 347 | 20241205 | 131100 | 586960200 | 21050 | 21000 | 21050 | 21000 | 232 |
| 348 | 20241205 | 131000 | 582082950 | 21000 | 21000 | 21000 | 21000 | 200 |
| 349 | 20241205 | 130900 | 577882950 | 21000 | 20950 | 21000 | 20950 | 526 |
| 350 | 20241205 | 130800 | 566858250 | 20950 | 20950 | 20950 | 20950 | 202 |
| 351 | 20241205 | 130700 | 562626350 | 20950 | 21000 | 21000 | 20950 | 150 |
| 352 | 20241205 | 130600 | 559481350 | 20950 | 20850 | 20950 | 20850 | 791 |
| 353 | 20241205 | 130500 | 542965100 | 20850 | 20600 | 20850 | 20600 | 3627 |
| 354 | 20241205 | 130400 | 467861800 | 20600 | 20600 | 20600 | 20600 | 100 |
| 355 | 20241205 | 130300 | 465801800 | 20600 | 20550 | 20600 | 20550 | 2 |
| 356 | 20241205 | 130200 | 465760650 | 20550 | 20550 | 20550 | 20550 | 10 |
| 357 | 20241205 | 130100 | 465555150 | 20550 | 20550 | 20550 | 20550 | 98 |
| 358 | 20241205 | 130000 | 463541250 | 20550 | 20550 | 20550 | 20550 | 85 |
| 359 | 20241205 | 125900 | 461794500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 360 | 20241205 | 125800 | 461794500 | 20550 | 20550 | 20600 | 20550 | 811 |
| 361 | 20241205 | 125700 | 445128400 | 20600 | 20600 | 20600 | 20600 | 3 |
| 362 | 20241205 | 125600 | 445066600 | 20600 | 20600 | 20600 | 20550 | 20 |
| 363 | 20241205 | 125500 | 444655450 | 20600 | 20550 | 20600 | 20550 | 18 |
| 364 | 20241205 | 125400 | 444285050 | 20600 | 20600 | 20600 | 20600 | 21 |
| 365 | 20241205 | 125300 | 443852450 | 20600 | 20600 | 20600 | 20600 | 2 |
| 366 | 20241205 | 125200 | 443811250 | 20550 | 20550 | 20550 | 20550 | 26 |
| 367 | 20241205 | 125100 | 443276950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 368 | 20241205 | 125000 | 443276950 | 20550 | 20550 | 20550 | 20550 | 0 |
| 369 | 20241205 | 124900 | 443276950 | 20550 | 20550 | 20550 | 20550 | 27 |
| 370 | 20241205 | 124800 | 442722100 | 20600 | 20600 | 20600 | 20600 | 1 |
| 371 | 20241205 | 124700 | 442701500 | 20600 | 20600 | 20600 | 20600 | 50 |
| 372 | 20241205 | 124600 | 441671500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 373 | 20241205 | 124500 | 441671500 | 20600 | 20600 | 20600 | 20600 | 200 |
| 374 | 20241205 | 124400 | 437551500 | 20550 | 20550 | 20550 | 20550 | 14 |
| 375 | 20241205 | 124300 | 437263800 | 20600 | 20600 | 20600 | 20600 | 2 |
| 376 | 20241205 | 124200 | 437222600 | 20550 | 20600 | 20600 | 20550 | 18 |
| 377 | 20241205 | 124100 | 436852650 | 20600 | 20550 | 20600 | 20550 | 23 |
| 378 | 20241205 | 124000 | 436379500 | 20550 | 20550 | 20550 | 20550 | 0 |
| 379 | 20241205 | 123900 | 436379500 | 20550 | 20600 | 20600 | 20550 | 22 |
| 380 | 20241205 | 123800 | 435927200 | 20600 | 20600 | 20600 | 20600 | 50 |
| 381 | 20241205 | 123700 | 434897200 | 20550 | 20550 | 20550 | 20550 | 14 |
| 382 | 20241205 | 123600 | 434609500 | 20600 | 20600 | 20600 | 20600 | 54 |
| 383 | 20241205 | 123500 | 433497100 | 20550 | 20550 | 20550 | 20550 | 37 |
| 384 | 20241205 | 123400 | 432736750 | 20550 | 20550 | 20600 | 20550 | 287 |
| 385 | 20241205 | 123300 | 426838800 | 20550 | 20550 | 20550 | 20550 | 224 |
| 386 | 20241205 | 123200 | 422235600 | 20550 | 20550 | 20550 | 20550 | 0 |
| 387 | 20241205 | 123100 | 422235600 | 20550 | 20550 | 20550 | 20550 | 10 |
| 388 | 20241205 | 123000 | 422030100 | 20600 | 20600 | 20600 | 20600 | 0 |
| 389 | 20241205 | 122900 | 422030100 | 20600 | 20550 | 20600 | 20550 | 14 |
| 390 | 20241205 | 122800 | 421742350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 391 | 20241205 | 122700 | 421742350 | 20600 | 20600 | 20600 | 20600 | 0 |
| 392 | 20241205 | 122600 | 421742350 | 20600 | 20600 | 20600 | 20600 | 71 |
| 393 | 20241205 | 122500 | 420279750 | 20550 | 20550 | 20550 | 20550 | 14 |
| 394 | 20241205 | 122400 | 419992050 | 20600 | 20600 | 20600 | 20600 | 2 |
| 395 | 20241205 | 122300 | 419950850 | 20550 | 20600 | 20600 | 20550 | 1710 |
| 396 | 20241205 | 122200 | 384726850 | 20650 | 20600 | 20650 | 20600 | 6 |
| 397 | 20241205 | 122100 | 384603050 | 20600 | 20600 | 20600 | 20600 | 249 |
| 398 | 20241205 | 122000 | 379473650 | 20650 | 20650 | 20650 | 20650 | 3 |
| 399 | 20241205 | 121900 | 379411700 | 20650 | 20600 | 20650 | 20600 | 31 |
| 400 | 20241205 | 121800 | 378773050 | 20650 | 20650 | 20650 | 20650 | 101 |
| 401 | 20241205 | 121700 | 376687400 | 20650 | 20650 | 20650 | 20650 | 100 |
| 402 | 20241205 | 121600 | 374622400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 403 | 20241205 | 121500 | 374622400 | 20700 | 20700 | 20700 | 20700 | 0 |
| 404 | 20241205 | 121400 | 374622400 | 20700 | 20700 | 20700 | 20700 | 2 |
| 405 | 20241205 | 121300 | 374581000 | 20650 | 20650 | 20650 | 20650 | 331 |
| 406 | 20241205 | 121200 | 367745850 | 20600 | 20600 | 20600 | 20600 | 1 |
| 407 | 20241205 | 121100 | 367725250 | 20650 | 20650 | 20650 | 20650 | 222 |
| 408 | 20241205 | 121000 | 363140950 | 20650 | 20650 | 20650 | 20650 | 200 |
| 409 | 20241205 | 120900 | 359010950 | 20650 | 20650 | 20650 | 20650 | 1 |
| 410 | 20241205 | 120800 | 358990300 | 20600 | 20650 | 20650 | 20600 | 134 |
| 411 | 20241205 | 120700 | 356224700 | 20600 | 20650 | 20650 | 20600 | 12 |
| 412 | 20241205 | 120600 | 355977400 | 20600 | 20600 | 20600 | 20600 | 0 |
| 413 | 20241205 | 120500 | 355977400 | 20600 | 20650 | 20650 | 20600 | 65 |
| 414 | 20241205 | 120400 | 354636800 | 20650 | 20600 | 20650 | 20600 | 83 |
| 415 | 20241205 | 120300 | 352924500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 416 | 20241205 | 120200 | 352924500 | 20600 | 20600 | 20600 | 20600 | 76 |
| 417 | 20241205 | 120100 | 351358900 | 20650 | 20600 | 20650 | 20600 | 71 |
| 418 | 20241205 | 120000 | 349895550 | 20600 | 20650 | 20650 | 20600 | 12 |
| 419 | 20241205 | 115900 | 349648300 | 20650 | 20650 | 20650 | 20650 | 0 |
| 420 | 20241205 | 115800 | 349648300 | 20650 | 20650 | 20650 | 20650 | 1 |
| 421 | 20241205 | 115700 | 349627650 | 20650 | 20650 | 20650 | 20650 | 864 |
| 422 | 20241205 | 115600 | 331786050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 423 | 20241205 | 115500 | 331786050 | 20700 | 20650 | 20700 | 20650 | 3 |
| 424 | 20241205 | 115400 | 331724000 | 20650 | 20650 | 20650 | 20650 | 38 |
| 425 | 20241205 | 115300 | 330939300 | 20650 | 20650 | 20650 | 20650 | 11 |
| 426 | 20241205 | 115200 | 330712150 | 20650 | 20650 | 20650 | 20650 | 8 |
| 427 | 20241205 | 115100 | 330546950 | 20650 | 20650 | 20650 | 20650 | 0 |
| 428 | 20241205 | 115000 | 330546950 | 20650 | 20700 | 20700 | 20650 | 13 |
| 429 | 20241205 | 114900 | 330278450 | 20650 | 20650 | 20650 | 20650 | 0 |
| 430 | 20241205 | 114800 | 330278450 | 20650 | 20650 | 20650 | 20650 | 10 |
| 431 | 20241205 | 114700 | 330071950 | 20650 | 20650 | 20650 | 20650 | 13 |
| 432 | 20241205 | 114600 | 329803500 | 20650 | 20700 | 20700 | 20650 | 128 |
| 433 | 20241205 | 114500 | 327154850 | 20700 | 20700 | 20700 | 20700 | 10 |
| 434 | 20241205 | 114400 | 326947850 | 20700 | 20700 | 20700 | 20700 | 1 |
| 435 | 20241205 | 114300 | 326927150 | 20700 | 20700 | 20700 | 20700 | 97 |
| 436 | 20241205 | 114200 | 324919250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 437 | 20241205 | 114100 | 324919250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 438 | 20241205 | 114000 | 324919250 | 20750 | 20700 | 20750 | 20700 | 10 |
| 439 | 20241205 | 113900 | 324712200 | 20700 | 20700 | 20700 | 20700 | 13 |
| 440 | 20241205 | 113800 | 324443100 | 20700 | 20700 | 20700 | 20700 | 0 |
| 441 | 20241205 | 113700 | 324443100 | 20700 | 20700 | 20700 | 20700 | 7 |
| 442 | 20241205 | 113600 | 324298200 | 20700 | 20700 | 20700 | 20700 | 410 |
| 443 | 20241205 | 113500 | 315811200 | 20750 | 20700 | 20750 | 20700 | 19 |
| 444 | 20241205 | 113400 | 315417800 | 20750 | 20750 | 20750 | 20750 | 1 |
| 445 | 20241205 | 113300 | 315397050 | 20750 | 20750 | 20750 | 20750 | 170 |
| 446 | 20241205 | 113200 | 311869550 | 20750 | 20750 | 20750 | 20750 | 10 |
| 447 | 20241205 | 113100 | 311662050 | 20800 | 20800 | 20800 | 20800 | 2 |
| 448 | 20241205 | 113000 | 311620450 | 20800 | 20750 | 20800 | 20750 | 8 |
| 449 | 20241205 | 112900 | 311454400 | 20750 | 20750 | 20750 | 20750 | 0 |
| 450 | 20241205 | 112800 | 311454400 | 20750 | 20750 | 20750 | 20750 | 12 |
| 451 | 20241205 | 112700 | 311205400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 452 | 20241205 | 112600 | 311205400 | 20800 | 20800 | 20800 | 20800 | 2 |
| 453 | 20241205 | 112500 | 311163800 | 20750 | 20750 | 20750 | 20750 | 9 |
| 454 | 20241205 | 112400 | 310977050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 455 | 20241205 | 112300 | 310977050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 456 | 20241205 | 112200 | 310977050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 457 | 20241205 | 112100 | 310956300 | 20750 | 20750 | 20750 | 20750 | 112 |
| 458 | 20241205 | 112000 | 308632300 | 20700 | 20700 | 20700 | 20700 | 0 |
| 459 | 20241205 | 111900 | 308632300 | 20700 | 20700 | 20700 | 20700 | 9 |
| 460 | 20241205 | 111800 | 308446000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 461 | 20241205 | 111700 | 308446000 | 20700 | 20700 | 20700 | 20700 | 0 |
| 462 | 20241205 | 111600 | 308446000 | 20700 | 20750 | 20750 | 20700 | 9 |
| 463 | 20241205 | 111500 | 308259600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 464 | 20241205 | 111400 | 308259600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 465 | 20241205 | 111300 | 308259600 | 20750 | 20750 | 20750 | 20750 | 91 |
| 466 | 20241205 | 111200 | 306371350 | 20750 | 20750 | 20750 | 20750 | 2 |
| 467 | 20241205 | 111100 | 306329850 | 20700 | 20750 | 20750 | 20700 | 7 |
| 468 | 20241205 | 111000 | 306184900 | 20750 | 20750 | 20750 | 20750 | 11 |
| 469 | 20241205 | 110900 | 305956650 | 20750 | 20700 | 20750 | 20700 | 36 |
| 470 | 20241205 | 110800 | 305209750 | 20700 | 20700 | 20700 | 20700 | 20 |
| 471 | 20241205 | 110700 | 304795750 | 20700 | 20700 | 20700 | 20700 | 10 |
| 472 | 20241205 | 110600 | 304588750 | 20750 | 20700 | 20750 | 20700 | 20 |
| 473 | 20241205 | 110500 | 304174250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 474 | 20241205 | 110400 | 304174250 | 20750 | 20750 | 20750 | 20750 | 4 |
| 475 | 20241205 | 110300 | 304091250 | 20700 | 20750 | 20750 | 20700 | 54 |
| 476 | 20241205 | 110200 | 302971250 | 20750 | 20750 | 20750 | 20750 | 0 |
| 477 | 20241205 | 110100 | 302971250 | 20750 | 20750 | 20750 | 20750 | 12 |
| 478 | 20241205 | 110000 | 302722250 | 20700 | 20750 | 20750 | 20700 | 12 |
| 479 | 20241205 | 105900 | 302473800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 480 | 20241205 | 105800 | 302473800 | 20700 | 20700 | 20700 | 20700 | 0 |
| 481 | 20241205 | 105700 | 302473800 | 20700 | 20650 | 20750 | 20650 | 35 |
| 482 | 20241205 | 105600 | 301749550 | 20750 | 20750 | 20750 | 20750 | 2 |
| 483 | 20241205 | 105500 | 301708050 | 20700 | 20700 | 20700 | 20600 | 490 |
| 484 | 20241205 | 105400 | 291570550 | 20650 | 20800 | 20850 | 20650 | 1438 |
| 485 | 20241205 | 105300 | 261753800 | 20800 | 20900 | 20900 | 20800 | 3187 |
| 486 | 20241205 | 105200 | 195213450 | 20950 | 20950 | 20950 | 20950 | 1 |
| 487 | 20241205 | 105100 | 195192500 | 20900 | 20900 | 20900 | 20900 | 8 |
| 488 | 20241205 | 105000 | 195025300 | 20900 | 20900 | 20900 | 20900 | 0 |
| 489 | 20241205 | 104900 | 195025300 | 20900 | 20900 | 20900 | 20900 | 22 |
| 490 | 20241205 | 104800 | 194565500 | 20900 | 20900 | 20900 | 20900 | 10 |
| 491 | 20241205 | 104700 | 194356500 | 20900 | 21000 | 21000 | 20900 | 9 |
| 492 | 20241205 | 104600 | 194168200 | 20950 | 20950 | 20950 | 20950 | 6 |
| 493 | 20241205 | 104500 | 194042500 | 20950 | 20950 | 20950 | 20950 | 7 |
| 494 | 20241205 | 104400 | 193895850 | 20950 | 20950 | 20950 | 20950 | 13 |
| 495 | 20241205 | 104300 | 193623500 | 20950 | 20950 | 20950 | 20950 | 14 |
| 496 | 20241205 | 104200 | 193330200 | 21000 | 21000 | 21000 | 21000 | 1 |
| 497 | 20241205 | 104100 | 193309200 | 20950 | 20950 | 20950 | 20950 | 0 |
| 498 | 20241205 | 104000 | 193309200 | 20950 | 20950 | 20950 | 20950 | 13 |
| 499 | 20241205 | 103900 | 193036850 | 21000 | 21000 | 21000 | 21000 | 13 |
| 500 | 20241205 | 103800 | 192763850 | 21000 | 21000 | 21000 | 21000 | 1 |
| 501 | 20241205 | 103700 | 192742850 | 21000 | 21000 | 21000 | 21000 | 2 |
| 502 | 20241205 | 103600 | 192700850 | 20950 | 20950 | 20950 | 20950 | 3 |
| 503 | 20241205 | 103500 | 192638000 | 20950 | 20950 | 20950 | 20950 | 52 |
| 504 | 20241205 | 103400 | 191548600 | 20950 | 20950 | 20950 | 20950 | 1 |
| 505 | 20241205 | 103300 | 191527650 | 20950 | 20950 | 20950 | 20950 | 0 |
| 506 | 20241205 | 103200 | 191527650 | 20950 | 20950 | 20950 | 20950 | 1 |
| 507 | 20241205 | 103100 | 191506700 | 20950 | 20900 | 20950 | 20900 | 842 |
| 508 | 20241205 | 103000 | 173908800 | 20900 | 20850 | 20900 | 20850 | 338 |
| 509 | 20241205 | 102900 | 166845950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 510 | 20241205 | 102800 | 166845950 | 20900 | 20900 | 20900 | 20900 | 0 |
| 511 | 20241205 | 102700 | 166845950 | 20900 | 20850 | 20900 | 20850 | 531 |
| 512 | 20241205 | 102600 | 155773250 | 20850 | 20850 | 20850 | 20850 | 7 |
| 513 | 20241205 | 102500 | 155627300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 514 | 20241205 | 102400 | 155627300 | 20850 | 20850 | 20900 | 20850 | 250 |
| 515 | 20241205 | 102300 | 150414650 | 20850 | 20950 | 20950 | 20850 | 2133 |
| 516 | 20241205 | 102200 | 105796300 | 21050 | 21000 | 21050 | 20950 | 292 |
| 517 | 20241205 | 102100 | 99678650 | 20950 | 20950 | 20950 | 20950 | 0 |
| 518 | 20241205 | 102000 | 99678650 | 20950 | 20950 | 20950 | 20950 | 0 |
| 519 | 20241205 | 101900 | 99678650 | 20950 | 21050 | 21050 | 20950 | 37 |
| 520 | 20241205 | 101800 | 98900500 | 21050 | 20950 | 21050 | 20950 | 2 |
| 521 | 20241205 | 101700 | 98858500 | 20950 | 20950 | 21050 | 20950 | 13 |
| 522 | 20241205 | 101600 | 98585950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 523 | 20241205 | 101500 | 98585950 | 20950 | 21000 | 21000 | 20950 | 94 |
| 524 | 20241205 | 101400 | 96612750 | 21000 | 21000 | 21000 | 21000 | 0 |
| 525 | 20241205 | 101300 | 96612750 | 21000 | 21000 | 21000 | 21000 | 85 |
| 526 | 20241205 | 101200 | 94827750 | 20950 | 21000 | 21000 | 20950 | 8 |
| 527 | 20241205 | 101100 | 94660100 | 21000 | 21000 | 21000 | 20950 | 269 |
| 528 | 20241205 | 101000 | 89013500 | 21000 | 21000 | 21000 | 21000 | 0 |
| 529 | 20241205 | 100900 | 89013500 | 21000 | 21000 | 21000 | 21000 | 2 |
| 530 | 20241205 | 100800 | 88971500 | 21000 | 21000 | 21000 | 21000 | 28 |
| 531 | 20241205 | 100700 | 88383500 | 20950 | 20950 | 20950 | 20950 | 5 |
| 532 | 20241205 | 100600 | 88278750 | 20950 | 20950 | 20950 | 20950 | 5 |
| 533 | 20241205 | 100500 | 88174000 | 21000 | 20950 | 21000 | 20950 | 12 |
| 534 | 20241205 | 100400 | 87922500 | 20950 | 20950 | 20950 | 20950 | 12 |
| 535 | 20241205 | 100300 | 87671100 | 21000 | 20900 | 21000 | 20900 | 6 |
| 536 | 20241205 | 100200 | 87545600 | 20950 | 21000 | 21000 | 20950 | 9 |
| 537 | 20241205 | 100100 | 87356850 | 20900 | 21000 | 21000 | 20900 | 14 |
| 538 | 20241205 | 100000 | 87063250 | 21000 | 21000 | 21000 | 20900 | 32 |
| 539 | 20241205 | 095900 | 86391600 | 20900 | 20900 | 20900 | 20900 | 20 |
| 540 | 20241205 | 095800 | 85973600 | 21000 | 20950 | 21000 | 20900 | 146 |
| 541 | 20241205 | 095700 | 82919350 | 20950 | 20950 | 20950 | 20950 | 63 |
| 542 | 20241205 | 095600 | 81599500 | 20900 | 20900 | 20900 | 20900 | 6 |
| 543 | 20241205 | 095500 | 81474100 | 20950 | 20900 | 20950 | 20900 | 69 |
| 544 | 20241205 | 095400 | 80031500 | 20900 | 21000 | 21000 | 20900 | 160 |
| 545 | 20241205 | 095300 | 76679400 | 20950 | 21000 | 21000 | 20950 | 4 |
| 546 | 20241205 | 095200 | 76595450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 547 | 20241205 | 095100 | 76595450 | 21000 | 21000 | 21000 | 21000 | 5 |
| 548 | 20241205 | 095000 | 76490450 | 21000 | 20950 | 21000 | 20950 | 39 |
| 549 | 20241205 | 094900 | 75671900 | 21000 | 21000 | 21000 | 21000 | 20 |
| 550 | 20241205 | 094800 | 75251900 | 21000 | 20950 | 21000 | 20950 | 4 |
| 551 | 20241205 | 094700 | 75168000 | 20950 | 20950 | 20950 | 20950 | 10 |
| 552 | 20241205 | 094600 | 74958500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 553 | 20241205 | 094500 | 74958500 | 20950 | 20950 | 20950 | 20950 | 0 |
| 554 | 20241205 | 094400 | 74958500 | 20950 | 21000 | 21000 | 20950 | 310 |
| 555 | 20241205 | 094300 | 68449700 | 21000 | 20950 | 21000 | 20900 | 8 |
| 556 | 20241205 | 094200 | 68282250 | 20900 | 20900 | 20900 | 20900 | 3 |
| 557 | 20241205 | 094100 | 68219550 | 20900 | 21000 | 21000 | 20900 | 24 |
| 558 | 20241205 | 094000 | 67716350 | 21000 | 21000 | 21000 | 21000 | 0 |
| 559 | 20241205 | 093900 | 67716350 | 21000 | 21000 | 21000 | 20900 | 32 |
| 560 | 20241205 | 093800 | 67047350 | 21000 | 20900 | 21000 | 20900 | 22 |
| 561 | 20241205 | 093700 | 66587050 | 20900 | 20900 | 20900 | 20900 | 5 |
| 562 | 20241205 | 093600 | 66482550 | 20950 | 20950 | 20950 | 20950 | 2 |
| 563 | 20241205 | 093500 | 66440650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 564 | 20241205 | 093400 | 66440650 | 21000 | 21000 | 21000 | 20950 | 6 |
| 565 | 20241205 | 093300 | 66314800 | 21000 | 21000 | 21000 | 21000 | 4 |
| 566 | 20241205 | 093200 | 66230800 | 21000 | 21000 | 21000 | 21000 | 2 |
| 567 | 20241205 | 093100 | 66188800 | 21000 | 21000 | 21000 | 21000 | 1 |
| 568 | 20241205 | 093000 | 66167800 | 21000 | 21000 | 21000 | 21000 | 5 |
| 569 | 20241205 | 092900 | 66062800 | 21000 | 21000 | 21000 | 21000 | 1 |
| 570 | 20241205 | 092800 | 66041800 | 20900 | 20900 | 20900 | 20900 | 13 |
| 571 | 20241205 | 092700 | 65770100 | 20900 | 20900 | 20900 | 20900 | 8 |
| 572 | 20241205 | 092600 | 65602900 | 20900 | 20950 | 20950 | 20900 | 253 |
| 573 | 20241205 | 092500 | 60312450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 574 | 20241205 | 092400 | 60312450 | 21000 | 21000 | 21000 | 21000 | 1 |
| 575 | 20241205 | 092300 | 60291450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 576 | 20241205 | 092200 | 60291450 | 20900 | 20900 | 20900 | 20900 | 25 |
| 577 | 20241205 | 092100 | 59768950 | 20900 | 20950 | 20950 | 20900 | 701 |
| 578 | 20241205 | 092000 | 45084250 | 21000 | 21000 | 21000 | 21000 | 41 |
| 579 | 20241205 | 091900 | 44223250 | 21050 | 21050 | 21050 | 21050 | 7 |
| 580 | 20241205 | 091800 | 44075900 | 20950 | 20950 | 20950 | 20950 | 0 |
| 581 | 20241205 | 091700 | 44075900 | 20950 | 21000 | 21000 | 20950 | 154 |
| 582 | 20241205 | 091600 | 40844550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 583 | 20241205 | 091500 | 40844550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 584 | 20241205 | 091400 | 40844550 | 21100 | 21000 | 21100 | 21000 | 3 |
| 585 | 20241205 | 091300 | 40781450 | 20950 | 21000 | 21000 | 20950 | 243 |
| 586 | 20241205 | 091200 | 35679700 | 21050 | 21050 | 21050 | 21050 | 50 |
| 587 | 20241205 | 091100 | 34627200 | 21000 | 21100 | 21100 | 21000 | 197 |
| 588 | 20241205 | 091000 | 30481100 | 21050 | 21000 | 21050 | 21000 | 48 |
| 589 | 20241205 | 090900 | 29472950 | 21050 | 21050 | 21050 | 21050 | 203 |
| 590 | 20241205 | 090800 | 25199800 | 21050 | 21100 | 21100 | 21050 | 295 |
| 591 | 20241205 | 090700 | 18982550 | 21100 | 21100 | 21100 | 21100 | 0 |
| 592 | 20241205 | 090600 | 18982550 | 21100 | 21200 | 21200 | 21100 | 456 |
| 593 | 20241205 | 090500 | 9344550 | 21350 | 21350 | 21350 | 21350 | 2 |
| 594 | 20241205 | 090400 | 9301850 | 21150 | 21150 | 21150 | 21150 | 0 |
| 595 | 20241205 | 090300 | 9301850 | 21150 | 21150 | 21150 | 21150 | 4 |
| 596 | 20241205 | 090200 | 9217250 | 21150 | 21300 | 21300 | 21150 | 419 |
| 597 | 20241205 | 090100 | 319600 | 21350 | 21350 | 21350 | 21350 | 2 |
| 598 | 20241205 | 090000 | 276900 | 21300 | 21300 | 21300 | 21300 | 13 |