31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 3 | 20241204 | 184600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20241204 | 184500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20241204 | 184400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20241204 | 184300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20241204 | 184200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20241204 | 184100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20241204 | 184000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20241204 | 183900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20241204 | 183800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20241204 | 183700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20241204 | 183600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20241204 | 183500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20241204 | 183400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20241204 | 183300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20241204 | 183200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20241204 | 183100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20241204 | 183000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20241204 | 182900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20241204 | 182800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20241204 | 182700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20241204 | 182600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20241204 | 182500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20241204 | 182400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20241204 | 182300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20241204 | 182200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20241204 | 182100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20241204 | 182000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20241204 | 181900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20241204 | 181800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20241204 | 181700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 33 | 20241204 | 181600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20241204 | 181500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20241204 | 181400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20241204 | 181300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20241204 | 181200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20241204 | 181100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20241204 | 181000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20241204 | 180900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20241204 | 180800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20241204 | 180700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20241204 | 180600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20241204 | 180500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20241204 | 180400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20241204 | 180300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20241204 | 180200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20241204 | 180100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20241204 | 180000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20241204 | 175900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20241204 | 175800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20241204 | 175700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20241204 | 175600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20241204 | 175500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20241204 | 175400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20241204 | 175300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20241204 | 175200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20241204 | 175100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20241204 | 175000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20241204 | 174900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20241204 | 174800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20241204 | 174700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 63 | 20241204 | 174600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20241204 | 174500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20241204 | 174400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20241204 | 174300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20241204 | 174200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20241204 | 174100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20241204 | 174000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20241204 | 173900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20241204 | 173800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20241204 | 173700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20241204 | 173600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20241204 | 173500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20241204 | 173400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20241204 | 173300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20241204 | 173200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20241204 | 173100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20241204 | 173000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20241204 | 172900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20241204 | 172800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20241204 | 172700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20241204 | 172600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20241204 | 172500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20241204 | 172400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20241204 | 172300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20241204 | 172200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20241204 | 172100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20241204 | 172000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20241204 | 171900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20241204 | 171800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20241204 | 171700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 93 | 20241204 | 171600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20241204 | 171500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20241204 | 171400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20241204 | 171300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20241204 | 171200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20241204 | 171100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20241204 | 171000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20241204 | 170900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20241204 | 170800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20241204 | 170700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20241204 | 170600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20241204 | 170500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20241204 | 170400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20241204 | 170300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20241204 | 170200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20241204 | 170100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20241204 | 170000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20241204 | 165900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20241204 | 165800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20241204 | 165700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20241204 | 165600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20241204 | 165500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20241204 | 165400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20241204 | 165300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20241204 | 165200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20241204 | 165100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20241204 | 165000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20241204 | 164900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20241204 | 164800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20241204 | 164700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 123 | 20241204 | 164600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20241204 | 164500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20241204 | 164400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20241204 | 164300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20241204 | 164200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20241204 | 164100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20241204 | 164000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20241204 | 163900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20241204 | 163800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20241204 | 163700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20241204 | 163600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20241204 | 163500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20241204 | 163400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20241204 | 163300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20241204 | 163200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20241204 | 163100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20241204 | 163000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20241204 | 162900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20241204 | 162800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20241204 | 162700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20241204 | 162600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20241204 | 162500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20241204 | 162400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20241204 | 162300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20241204 | 162200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20241204 | 162100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20241204 | 162000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20241204 | 161900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20241204 | 161800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20241204 | 161700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 153 | 20241204 | 161600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20241204 | 161500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20241204 | 161400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20241204 | 161300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20241204 | 161200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20241204 | 161100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20241204 | 161000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20241204 | 160900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20241204 | 160800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20241204 | 160700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20241204 | 160600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20241204 | 160500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20241204 | 160400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20241204 | 160300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20241204 | 160200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20241204 | 160100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20241204 | 160000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20241204 | 155900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20241204 | 155800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20241204 | 155700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20241204 | 155600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20241204 | 155500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20241204 | 155400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20241204 | 155300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20241204 | 155200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20241204 | 155100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20241204 | 155000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20241204 | 154900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20241204 | 154800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20241204 | 154700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 183 | 20241204 | 154600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20241204 | 154500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20241204 | 154400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20241204 | 154300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20241204 | 154200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20241204 | 154100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20241204 | 154000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20241204 | 153900 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20241204 | 153800 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20241204 | 153700 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20241204 | 153600 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20241204 | 153500 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20241204 | 153400 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20241204 | 153300 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20241204 | 153200 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20241204 | 153100 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20241204 | 153000 | 1798915400 | 38300 | 38300 | 38300 | 38300 | 79 |
| 200 | 20241204 | 152900 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20241204 | 152800 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20241204 | 152700 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20241204 | 152600 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20241204 | 152500 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20241204 | 152400 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20241204 | 152300 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20241204 | 152200 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20241204 | 152100 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20241204 | 152000 | 1795889700 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20241204 | 151900 | 1795889700 | 38100 | 38050 | 38150 | 38050 | 223 |
| 211 | 20241204 | 151800 | 1787382400 | 38050 | 38200 | 38200 | 38000 | 537 |
| 212 | 20241204 | 151700 | 1766941000 | 38200 | 38200 | 38200 | 38200 | 1 |
| 213 | 20241204 | 151600 | 1766902800 | 38200 | 38200 | 38250 | 38200 | 3 |
| 214 | 20241204 | 151500 | 1766788150 | 38200 | 38200 | 38200 | 38200 | 12 |
| 215 | 20241204 | 151400 | 1766329750 | 38200 | 38150 | 38250 | 38150 | 160 |
| 216 | 20241204 | 151300 | 1760217200 | 38150 | 38150 | 38150 | 38150 | 16 |
| 217 | 20241204 | 151200 | 1759606800 | 38150 | 38150 | 38150 | 38150 | 3 |
| 218 | 20241204 | 151100 | 1759492350 | 38150 | 38150 | 38150 | 38150 | 6 |
| 219 | 20241204 | 151000 | 1759263450 | 38150 | 38150 | 38200 | 38150 | 23 |
| 220 | 20241204 | 150900 | 1758385950 | 38150 | 38150 | 38200 | 38150 | 99 |
| 221 | 20241204 | 150800 | 1754604400 | 38200 | 38150 | 38200 | 38150 | 12 |
| 222 | 20241204 | 150700 | 1754146550 | 38150 | 38150 | 38150 | 38150 | 7 |
| 223 | 20241204 | 150600 | 1753879500 | 38150 | 38150 | 38150 | 38150 | 21 |
| 224 | 20241204 | 150500 | 1753078350 | 38150 | 38150 | 38150 | 38150 | 6 |
| 225 | 20241204 | 150400 | 1752849450 | 38150 | 38150 | 38150 | 38150 | 2 |
| 226 | 20241204 | 150300 | 1752773150 | 38150 | 38100 | 38150 | 38100 | 71 |
| 227 | 20241204 | 150200 | 1750064550 | 38150 | 38150 | 38150 | 38100 | 254 |
| 228 | 20241204 | 150100 | 1740374500 | 38150 | 38150 | 38150 | 38150 | 38 |
| 229 | 20241204 | 150000 | 1738924800 | 38150 | 38200 | 38200 | 38150 | 29 |
| 230 | 20241204 | 145900 | 1737817300 | 38150 | 38050 | 38200 | 38050 | 51 |
| 231 | 20241204 | 145800 | 1735871600 | 38100 | 38200 | 38250 | 38100 | 114 |
| 232 | 20241204 | 145700 | 1731517900 | 38200 | 38200 | 38200 | 38200 | 19 |
| 233 | 20241204 | 145600 | 1730792100 | 38200 | 38200 | 38250 | 38200 | 39 |
| 234 | 20241204 | 145500 | 1729301600 | 38200 | 38200 | 38250 | 38200 | 6 |
| 235 | 20241204 | 145400 | 1729072300 | 38250 | 38250 | 38250 | 38250 | 28 |
| 236 | 20241204 | 145300 | 1728001300 | 38300 | 38250 | 38300 | 38200 | 32 |
| 237 | 20241204 | 145200 | 1726777300 | 38250 | 38250 | 38250 | 38200 | 11 |
| 238 | 20241204 | 145100 | 1726356650 | 38250 | 38400 | 38400 | 38250 | 9 |
| 239 | 20241204 | 145000 | 1726012200 | 38350 | 38350 | 38400 | 38350 | 69 |
| 240 | 20241204 | 144900 | 1723366000 | 38400 | 38400 | 38400 | 38400 | 6 |
| 241 | 20241204 | 144800 | 1723135600 | 38400 | 38400 | 38400 | 38350 | 17 |
| 242 | 20241204 | 144700 | 1722482900 | 38450 | 38400 | 38450 | 38400 | 11 |
| 243 | 20241204 | 144600 | 1722060300 | 38350 | 38400 | 38500 | 38350 | 700 |
| 244 | 20241204 | 144500 | 1695136400 | 38350 | 38450 | 38500 | 38300 | 370 |
| 245 | 20241204 | 144400 | 1680917400 | 38450 | 38300 | 38500 | 38300 | 1103 |
| 246 | 20241204 | 144300 | 1638539000 | 38300 | 38300 | 38350 | 38300 | 18 |
| 247 | 20241204 | 144200 | 1637849000 | 38300 | 38450 | 38450 | 38300 | 175 |
| 248 | 20241204 | 144100 | 1631138450 | 38450 | 38350 | 38450 | 38350 | 232 |
| 249 | 20241204 | 144000 | 1622224100 | 38400 | 38350 | 38400 | 38350 | 13 |
| 250 | 20241204 | 143900 | 1621725200 | 38350 | 38400 | 38450 | 38350 | 75 |
| 251 | 20241204 | 143800 | 1618842950 | 38400 | 38350 | 38400 | 38250 | 202 |
| 252 | 20241204 | 143700 | 1611087750 | 38300 | 38300 | 38300 | 38200 | 33 |
| 253 | 20241204 | 143600 | 1609825250 | 38300 | 38350 | 38400 | 38300 | 313 |
| 254 | 20241204 | 143500 | 1597818400 | 38300 | 38300 | 38300 | 38300 | 11 |
| 255 | 20241204 | 143400 | 1597397100 | 38300 | 38350 | 38350 | 38300 | 13 |
| 256 | 20241204 | 143300 | 1596898800 | 38300 | 38350 | 38400 | 38300 | 147 |
| 257 | 20241204 | 143200 | 1591258750 | 38350 | 38250 | 38400 | 38250 | 150 |
| 258 | 20241204 | 143100 | 1585503950 | 38300 | 38250 | 38300 | 38250 | 7 |
| 259 | 20241204 | 143000 | 1585235900 | 38250 | 38300 | 38400 | 38250 | 202 |
| 260 | 20241204 | 142900 | 1577482850 | 38250 | 38300 | 38300 | 38250 | 7 |
| 261 | 20241204 | 142800 | 1577214800 | 38300 | 38250 | 38300 | 38250 | 14 |
| 262 | 20241204 | 142700 | 1576678700 | 38250 | 38250 | 38250 | 38250 | 1 |
| 263 | 20241204 | 142600 | 1576640450 | 38200 | 38250 | 38250 | 38200 | 122 |
| 264 | 20241204 | 142500 | 1571974000 | 38250 | 38250 | 38250 | 38200 | 35 |
| 265 | 20241204 | 142400 | 1570635400 | 38200 | 38250 | 38400 | 38200 | 278 |
| 266 | 20241204 | 142300 | 1559977350 | 38200 | 38300 | 38300 | 38200 | 71 |
| 267 | 20241204 | 142200 | 1557261100 | 38300 | 38250 | 38350 | 38250 | 26 |
| 268 | 20241204 | 142100 | 1556265250 | 38250 | 38200 | 38350 | 38200 | 212 |
| 269 | 20241204 | 142000 | 1548138100 | 38250 | 38250 | 38250 | 38250 | 2 |
| 270 | 20241204 | 141900 | 1548061600 | 38250 | 38300 | 38300 | 38250 | 61 |
| 271 | 20241204 | 141800 | 1545725700 | 38250 | 38200 | 38450 | 38200 | 223 |
| 272 | 20241204 | 141700 | 1537162150 | 38150 | 38200 | 38200 | 38150 | 35 |
| 273 | 20241204 | 141600 | 1535825350 | 38200 | 38200 | 38200 | 38200 | 1 |
| 274 | 20241204 | 141500 | 1535787150 | 38300 | 38250 | 38450 | 38250 | 285 |
| 275 | 20241204 | 141400 | 1524849650 | 38250 | 38250 | 38300 | 38250 | 33 |
| 276 | 20241204 | 141300 | 1523586050 | 38250 | 38300 | 38300 | 38250 | 48 |
| 277 | 20241204 | 141200 | 1521747700 | 38250 | 38300 | 38400 | 38250 | 207 |
| 278 | 20241204 | 141100 | 1513800250 | 38300 | 38250 | 38300 | 38250 | 40 |
| 279 | 20241204 | 141000 | 1512269150 | 38250 | 38200 | 38250 | 38200 | 39 |
| 280 | 20241204 | 140900 | 1510777450 | 38200 | 38150 | 38400 | 38150 | 236 |
| 281 | 20241204 | 140800 | 1501735450 | 38250 | 38250 | 38250 | 38250 | 32 |
| 282 | 20241204 | 140700 | 1500511450 | 38250 | 38250 | 38250 | 38250 | 1 |
| 283 | 20241204 | 140600 | 1500473200 | 38300 | 38200 | 38300 | 38200 | 205 |
| 284 | 20241204 | 140500 | 1492623250 | 38200 | 38250 | 38300 | 38200 | 41 |
| 285 | 20241204 | 140400 | 1491053100 | 38350 | 38250 | 38350 | 38250 | 39 |
| 286 | 20241204 | 140300 | 1489559450 | 38400 | 38300 | 38400 | 38300 | 200 |
| 287 | 20241204 | 140200 | 1481889650 | 38250 | 38250 | 38300 | 38100 | 165 |
| 288 | 20241204 | 140100 | 1475583250 | 38250 | 38200 | 38350 | 38200 | 210 |
| 289 | 20241204 | 140000 | 1467535300 | 38250 | 38300 | 38300 | 38200 | 43 |
| 290 | 20241204 | 135900 | 1465889200 | 38300 | 38350 | 38350 | 38300 | 14 |
| 291 | 20241204 | 135800 | 1465352700 | 38300 | 38400 | 38400 | 38300 | 39 |
| 292 | 20241204 | 135700 | 1463856900 | 38350 | 38400 | 38400 | 38300 | 257 |
| 293 | 20241204 | 135600 | 1453998450 | 38400 | 38300 | 38400 | 38300 | 102 |
| 294 | 20241204 | 135500 | 1450083250 | 38300 | 38350 | 38350 | 38300 | 7 |
| 295 | 20241204 | 135400 | 1449814850 | 38300 | 38350 | 38400 | 38300 | 211 |
| 296 | 20241204 | 135300 | 1441718100 | 38350 | 38300 | 38350 | 38300 | 17 |
| 297 | 20241204 | 135200 | 1441066700 | 38350 | 38300 | 38350 | 38300 | 7 |
| 298 | 20241204 | 135100 | 1440798300 | 38300 | 38400 | 38400 | 38300 | 21 |
| 299 | 20241204 | 135000 | 1439992000 | 38350 | 38400 | 38450 | 38350 | 349 |
| 300 | 20241204 | 134900 | 1426587850 | 38300 | 38450 | 38450 | 38300 | 102 |
| 301 | 20241204 | 134800 | 1422666250 | 38450 | 38300 | 38450 | 38300 | 110 |
| 302 | 20241204 | 134700 | 1418441850 | 38350 | 38350 | 38400 | 38350 | 49 |
| 303 | 20241204 | 134600 | 1416562400 | 38350 | 38350 | 38350 | 38350 | 4 |
| 304 | 20241204 | 134500 | 1416409000 | 38300 | 38350 | 38350 | 38300 | 8 |
| 305 | 20241204 | 134400 | 1416102300 | 38450 | 38350 | 38450 | 38300 | 221 |
| 306 | 20241204 | 134300 | 1407611150 | 38350 | 38300 | 38350 | 38300 | 7 |
| 307 | 20241204 | 134200 | 1407342750 | 38350 | 38400 | 38400 | 38350 | 87 |
| 308 | 20241204 | 134100 | 1404002600 | 38500 | 38350 | 38500 | 38350 | 201 |
| 309 | 20241204 | 134000 | 1396265950 | 38400 | 38400 | 38450 | 38400 | 98 |
| 310 | 20241204 | 133900 | 1392502450 | 38400 | 38400 | 38500 | 38400 | 202 |
| 311 | 20241204 | 133800 | 1384734000 | 38400 | 38300 | 38400 | 38300 | 8 |
| 312 | 20241204 | 133700 | 1384426950 | 38300 | 38400 | 38400 | 38300 | 64 |
| 313 | 20241204 | 133600 | 1381969450 | 38400 | 38350 | 38400 | 38350 | 8 |
| 314 | 20241204 | 133500 | 1381662350 | 38350 | 38400 | 38450 | 38350 | 218 |
| 315 | 20241204 | 133400 | 1373284500 | 38350 | 38400 | 38400 | 38350 | 13 |
| 316 | 20241204 | 133300 | 1372785350 | 38400 | 38400 | 38450 | 38350 | 178 |
| 317 | 20241204 | 133200 | 1365945350 | 38450 | 38400 | 38450 | 38350 | 147 |
| 318 | 20241204 | 133100 | 1360296300 | 38400 | 38350 | 38400 | 38350 | 9 |
| 319 | 20241204 | 133000 | 1359950800 | 38450 | 38300 | 38450 | 38300 | 285 |
| 320 | 20241204 | 132900 | 1349002800 | 38300 | 38350 | 38350 | 38300 | 75 |
| 321 | 20241204 | 132800 | 1346126800 | 38350 | 38400 | 38400 | 38350 | 7 |
| 322 | 20241204 | 132700 | 1345858050 | 38350 | 38350 | 38400 | 38350 | 169 |
| 323 | 20241204 | 132600 | 1339371900 | 38350 | 38300 | 38350 | 38300 | 25 |
| 324 | 20241204 | 132500 | 1338413450 | 38350 | 38350 | 38400 | 38350 | 139 |
| 325 | 20241204 | 132400 | 1333082500 | 38450 | 38350 | 38450 | 38350 | 212 |
| 326 | 20241204 | 132300 | 1324934150 | 38350 | 38350 | 38400 | 38350 | 31 |
| 327 | 20241204 | 132200 | 1323744000 | 38350 | 38350 | 38350 | 38350 | 5 |
| 328 | 20241204 | 132100 | 1323552250 | 38400 | 38400 | 38450 | 38400 | 260 |
| 329 | 20241204 | 132000 | 1313558500 | 38400 | 38400 | 38400 | 38400 | 9 |
| 330 | 20241204 | 131900 | 1313212900 | 38400 | 38350 | 38400 | 38350 | 13 |
| 331 | 20241204 | 131800 | 1312713750 | 38400 | 38450 | 38450 | 38400 | 136 |
| 332 | 20241204 | 131700 | 1307484900 | 38450 | 38450 | 38500 | 38450 | 182 |
| 333 | 20241204 | 131600 | 1300482000 | 38450 | 38350 | 38450 | 38350 | 230 |
| 334 | 20241204 | 131500 | 1291640850 | 38400 | 38400 | 38450 | 38400 | 56 |
| 335 | 20241204 | 131400 | 1289489850 | 38450 | 38400 | 38450 | 38400 | 17 |
| 336 | 20241204 | 131300 | 1288836750 | 38400 | 38400 | 38450 | 38400 | 14 |
| 337 | 20241204 | 131200 | 1288298850 | 38400 | 38500 | 38500 | 38400 | 202 |
| 338 | 20241204 | 131100 | 1280522050 | 38450 | 38450 | 38500 | 38450 | 199 |
| 339 | 20241204 | 131000 | 1272869100 | 38450 | 38450 | 38500 | 38450 | 21 |
| 340 | 20241204 | 130900 | 1272061400 | 38500 | 38450 | 38500 | 38450 | 279 |
| 341 | 20241204 | 130800 | 1261325100 | 38400 | 38450 | 38450 | 38400 | 44 |
| 342 | 20241204 | 130700 | 1259633400 | 38450 | 38450 | 38450 | 38450 | 92 |
| 343 | 20241204 | 130600 | 1256096000 | 38400 | 38450 | 38450 | 38400 | 134 |
| 344 | 20241204 | 130500 | 1250943750 | 38450 | 38400 | 38450 | 38400 | 113 |
| 345 | 20241204 | 130400 | 1246599100 | 38450 | 38400 | 38450 | 38400 | 9 |
| 346 | 20241204 | 130300 | 1246253200 | 38450 | 38450 | 38450 | 38400 | 33 |
| 347 | 20241204 | 130200 | 1244984950 | 38450 | 38400 | 38450 | 38400 | 252 |
| 348 | 20241204 | 130100 | 1235296500 | 38400 | 38400 | 38450 | 38400 | 22 |
| 349 | 20241204 | 130000 | 1234451400 | 38400 | 38350 | 38450 | 38350 | 120 |
| 350 | 20241204 | 125900 | 1229840150 | 38400 | 38300 | 38400 | 38300 | 109 |
| 351 | 20241204 | 125800 | 1225655950 | 38300 | 38350 | 38350 | 38300 | 3 |
| 352 | 20241204 | 125700 | 1225541000 | 38400 | 38250 | 38400 | 38250 | 202 |
| 353 | 20241204 | 125600 | 1217786600 | 38250 | 38350 | 38400 | 38250 | 131 |
| 354 | 20241204 | 125500 | 1212762500 | 38400 | 38350 | 38400 | 38350 | 29 |
| 355 | 20241204 | 125400 | 1211649750 | 38350 | 38350 | 38400 | 38350 | 18 |
| 356 | 20241204 | 125300 | 1210959150 | 38350 | 38350 | 38400 | 38350 | 225 |
| 357 | 20241204 | 125200 | 1202319250 | 38350 | 38350 | 38400 | 38350 | 29 |
| 358 | 20241204 | 125100 | 1201206200 | 38400 | 38350 | 38400 | 38350 | 209 |
| 359 | 20241204 | 125000 | 1193180750 | 38350 | 38350 | 38350 | 38350 | 39 |
| 360 | 20241204 | 124900 | 1191685100 | 38350 | 38350 | 38400 | 38350 | 73 |
| 361 | 20241204 | 124800 | 1188882100 | 38350 | 38400 | 38400 | 38350 | 117 |
| 362 | 20241204 | 124700 | 1184389550 | 38350 | 38300 | 38350 | 38300 | 166 |
| 363 | 20241204 | 124600 | 1178029350 | 38300 | 38350 | 38350 | 38300 | 7 |
| 364 | 20241204 | 124500 | 1177760950 | 38250 | 38250 | 38400 | 38250 | 104 |
| 365 | 20241204 | 124400 | 1173767800 | 38350 | 38300 | 38350 | 38300 | 141 |
| 366 | 20241204 | 124300 | 1168360650 | 38300 | 38300 | 38300 | 38300 | 31 |
| 367 | 20241204 | 124200 | 1167173350 | 38350 | 38250 | 38350 | 38250 | 240 |
| 368 | 20241204 | 124100 | 1157977150 | 38250 | 38300 | 38300 | 38250 | 13 |
| 369 | 20241204 | 124000 | 1157479600 | 38250 | 38250 | 38300 | 38250 | 20 |
| 370 | 20241204 | 123900 | 1156713950 | 38250 | 38200 | 38300 | 38200 | 209 |
| 371 | 20241204 | 123800 | 1148714450 | 38200 | 38200 | 38200 | 38200 | 3 |
| 372 | 20241204 | 123700 | 1148599850 | 38200 | 38200 | 38250 | 38200 | 15 |
| 373 | 20241204 | 123600 | 1148026500 | 38200 | 38200 | 38200 | 38200 | 39 |
| 374 | 20241204 | 123500 | 1146536700 | 38200 | 38200 | 38250 | 38200 | 101 |
| 375 | 20241204 | 123400 | 1142677400 | 38200 | 38200 | 38250 | 38200 | 43 |
| 376 | 20241204 | 123300 | 1141034500 | 38250 | 38250 | 38250 | 38250 | 100 |
| 377 | 20241204 | 123200 | 1137209500 | 38200 | 38200 | 38250 | 38200 | 22 |
| 378 | 20241204 | 123100 | 1136368250 | 38200 | 38200 | 38200 | 38200 | 37 |
| 379 | 20241204 | 123000 | 1134954850 | 38250 | 38250 | 38250 | 38200 | 143 |
| 380 | 20241204 | 122900 | 1129486900 | 38200 | 38250 | 38250 | 38200 | 14 |
| 381 | 20241204 | 122800 | 1128951800 | 38250 | 38200 | 38250 | 38200 | 34 |
| 382 | 20241204 | 122700 | 1127651450 | 38200 | 38150 | 38200 | 38150 | 54 |
| 383 | 20241204 | 122600 | 1125588900 | 38150 | 38150 | 38150 | 38150 | 1 |
| 384 | 20241204 | 122500 | 1125550750 | 38200 | 38200 | 38250 | 38150 | 124 |
| 385 | 20241204 | 122400 | 1120809900 | 38150 | 38100 | 38150 | 38100 | 15 |
| 386 | 20241204 | 122300 | 1120237700 | 38100 | 38100 | 38100 | 38100 | 1 |
| 387 | 20241204 | 122200 | 1120199600 | 38200 | 38200 | 38250 | 38200 | 84 |
| 388 | 20241204 | 122100 | 1116990500 | 38200 | 38200 | 38250 | 38200 | 110 |
| 389 | 20241204 | 122000 | 1112786950 | 38150 | 38150 | 38200 | 38150 | 10 |
| 390 | 20241204 | 121900 | 1112405150 | 38150 | 38150 | 38150 | 38150 | 6 |
| 391 | 20241204 | 121800 | 1112176250 | 38200 | 38200 | 38200 | 38200 | 15 |
| 392 | 20241204 | 121700 | 1111603250 | 38200 | 38150 | 38250 | 38150 | 24 |
| 393 | 20241204 | 121600 | 1110686200 | 38200 | 38200 | 38200 | 38200 | 37 |
| 394 | 20241204 | 121500 | 1109272800 | 38200 | 38200 | 38250 | 38200 | 12 |
| 395 | 20241204 | 121400 | 1108814050 | 38250 | 38200 | 38250 | 38200 | 125 |
| 396 | 20241204 | 121300 | 1104033100 | 38250 | 38200 | 38250 | 38200 | 53 |
| 397 | 20241204 | 121200 | 1102007650 | 38200 | 38200 | 38250 | 38200 | 102 |
| 398 | 20241204 | 121100 | 1098110950 | 38150 | 38150 | 38150 | 38150 | 7 |
| 399 | 20241204 | 121000 | 1097843900 | 38200 | 38250 | 38250 | 38200 | 56 |
| 400 | 20241204 | 120900 | 1095704400 | 38200 | 38250 | 38250 | 38200 | 13 |
| 401 | 20241204 | 120800 | 1095207200 | 38150 | 38150 | 38300 | 38150 | 1076 |
| 402 | 20241204 | 120700 | 1054082350 | 38200 | 38150 | 38200 | 38150 | 44 |
| 403 | 20241204 | 120600 | 1052402250 | 38200 | 38050 | 38200 | 38050 | 858 |
| 404 | 20241204 | 120500 | 1019650750 | 38050 | 38100 | 38100 | 38050 | 35 |
| 405 | 20241204 | 120400 | 1018317300 | 38100 | 38100 | 38100 | 38100 | 14 |
| 406 | 20241204 | 120300 | 1017783900 | 38150 | 38150 | 38150 | 38100 | 77 |
| 407 | 20241204 | 120200 | 1014847400 | 38100 | 38150 | 38150 | 38100 | 14 |
| 408 | 20241204 | 120100 | 1014313400 | 38100 | 38150 | 38150 | 38050 | 22 |
| 409 | 20241204 | 120000 | 1013474350 | 38150 | 38050 | 38150 | 38050 | 641 |
| 410 | 20241204 | 115900 | 989026500 | 38050 | 38050 | 38050 | 38050 | 65 |
| 411 | 20241204 | 115800 | 986553250 | 38050 | 38100 | 38100 | 38050 | 8 |
| 412 | 20241204 | 115700 | 986248550 | 38100 | 38050 | 38150 | 38050 | 619 |
| 413 | 20241204 | 115600 | 962642350 | 37950 | 37950 | 37950 | 37950 | 2 |
| 414 | 20241204 | 115500 | 962566450 | 38100 | 37950 | 38100 | 37950 | 116 |
| 415 | 20241204 | 115400 | 958157350 | 38000 | 38000 | 38000 | 38000 | 35 |
| 416 | 20241204 | 115300 | 956827350 | 37950 | 37950 | 38000 | 37950 | 94 |
| 417 | 20241204 | 115200 | 953259700 | 37950 | 38000 | 38000 | 37950 | 19 |
| 418 | 20241204 | 115100 | 952537850 | 38000 | 38000 | 38100 | 38000 | 73 |
| 419 | 20241204 | 115000 | 949759700 | 38000 | 38000 | 38050 | 38000 | 16 |
| 420 | 20241204 | 114900 | 949151400 | 38050 | 38050 | 38050 | 38050 | 18 |
| 421 | 20241204 | 114800 | 948466500 | 38100 | 38050 | 38100 | 38050 | 15 |
| 422 | 20241204 | 114700 | 947895450 | 38050 | 38050 | 38100 | 38050 | 23 |
| 423 | 20241204 | 114600 | 947019350 | 38100 | 38050 | 38100 | 38000 | 87 |
| 424 | 20241204 | 114500 | 943709850 | 38100 | 38000 | 38100 | 38000 | 65 |
| 425 | 20241204 | 114400 | 941234750 | 38050 | 37950 | 38050 | 37950 | 5 |
| 426 | 20241204 | 114300 | 941044600 | 38050 | 38050 | 38100 | 38000 | 114 |
| 427 | 20241204 | 114200 | 936706650 | 38100 | 38100 | 38100 | 38100 | 11 |
| 428 | 20241204 | 114100 | 936287550 | 38050 | 38050 | 38100 | 38050 | 8 |
| 429 | 20241204 | 114000 | 935982850 | 38050 | 38100 | 38150 | 38050 | 93 |
| 430 | 20241204 | 113900 | 932438850 | 38100 | 38000 | 38150 | 38000 | 710 |
| 431 | 20241204 | 113800 | 905366900 | 38050 | 38000 | 38050 | 38000 | 20 |
| 432 | 20241204 | 113700 | 904606050 | 38000 | 38000 | 38000 | 38000 | 2 |
| 433 | 20241204 | 113600 | 904530050 | 38000 | 37950 | 38000 | 37950 | 2 |
| 434 | 20241204 | 113500 | 904454100 | 38100 | 37950 | 38100 | 37950 | 67 |
| 435 | 20241204 | 113400 | 901905650 | 38000 | 38000 | 38000 | 37900 | 63 |
| 436 | 20241204 | 113300 | 899512600 | 38000 | 37950 | 38000 | 37900 | 68 |
| 437 | 20241204 | 113200 | 896931450 | 37950 | 37950 | 37950 | 37950 | 1 |
| 438 | 20241204 | 113100 | 896893500 | 38050 | 38050 | 38050 | 38050 | 0 |
| 439 | 20241204 | 113000 | 896893500 | 38050 | 37950 | 38050 | 37900 | 217 |
| 440 | 20241204 | 112900 | 888640500 | 37950 | 37950 | 37950 | 37900 | 13 |
| 441 | 20241204 | 112800 | 888147200 | 37950 | 38050 | 38050 | 37950 | 60 |
| 442 | 20241204 | 112700 | 885865000 | 38050 | 38050 | 38050 | 38050 | 4 |
| 443 | 20241204 | 112600 | 885712800 | 38100 | 38050 | 38100 | 38050 | 42 |
| 444 | 20241204 | 112500 | 884112800 | 38050 | 38050 | 38050 | 38050 | 123 |
| 445 | 20241204 | 112400 | 879432650 | 38100 | 38050 | 38100 | 38050 | 8 |
| 446 | 20241204 | 112300 | 879127950 | 38050 | 38100 | 38150 | 38050 | 37 |
| 447 | 20241204 | 112200 | 877719150 | 38050 | 38050 | 38050 | 38050 | 2 |
| 448 | 20241204 | 112100 | 877643050 | 38050 | 37950 | 38150 | 37950 | 351 |
| 449 | 20241204 | 112000 | 864274900 | 38000 | 37950 | 38000 | 37950 | 40 |
| 450 | 20241204 | 111900 | 862756550 | 37950 | 38000 | 38000 | 37950 | 39 |
| 451 | 20241204 | 111800 | 861274600 | 37950 | 38000 | 38000 | 37950 | 6 |
| 452 | 20241204 | 111700 | 861046650 | 37950 | 37900 | 38050 | 37900 | 717 |
| 453 | 20241204 | 111600 | 833822350 | 37950 | 37950 | 38000 | 37900 | 49 |
| 454 | 20241204 | 111500 | 831962600 | 38000 | 37950 | 38050 | 37950 | 80 |
| 455 | 20241204 | 111400 | 828920950 | 38000 | 37950 | 38000 | 37950 | 6 |
| 456 | 20241204 | 111300 | 828693000 | 37950 | 37950 | 37950 | 37950 | 3 |
| 457 | 20241204 | 111200 | 828579150 | 38000 | 38000 | 38000 | 37950 | 93 |
| 458 | 20241204 | 111100 | 825045200 | 37950 | 38000 | 38000 | 37950 | 19 |
| 459 | 20241204 | 111000 | 824323600 | 38000 | 38000 | 38000 | 38000 | 5 |
| 460 | 20241204 | 110900 | 824133600 | 38000 | 38000 | 38000 | 38000 | 67 |
| 461 | 20241204 | 110800 | 821587600 | 37950 | 37950 | 38100 | 37950 | 267 |
| 462 | 20241204 | 110700 | 811431150 | 37900 | 37950 | 38000 | 37900 | 33 |
| 463 | 20241204 | 110600 | 810177450 | 37950 | 37950 | 38000 | 37950 | 87 |
| 464 | 20241204 | 110500 | 806872750 | 37950 | 37950 | 37950 | 37950 | 5 |
| 465 | 20241204 | 110400 | 806683000 | 38050 | 38050 | 38050 | 38050 | 27 |
| 466 | 20241204 | 110300 | 805655650 | 38050 | 38000 | 38100 | 38000 | 111 |
| 467 | 20241204 | 110200 | 801430000 | 38000 | 38000 | 38050 | 38000 | 15 |
| 468 | 20241204 | 110100 | 800859750 | 38000 | 38050 | 38050 | 38000 | 6 |
| 469 | 20241204 | 110000 | 800631700 | 38050 | 37950 | 38050 | 37950 | 139 |
| 470 | 20241204 | 105900 | 795351100 | 38000 | 38000 | 38050 | 37950 | 88 |
| 471 | 20241204 | 105800 | 792006950 | 37950 | 37950 | 37950 | 37950 | 3 |
| 472 | 20241204 | 105700 | 791893100 | 38050 | 38050 | 38100 | 38000 | 123 |
| 473 | 20241204 | 105600 | 787210850 | 38000 | 38000 | 38000 | 38000 | 26 |
| 474 | 20241204 | 105500 | 786222850 | 37900 | 38000 | 38000 | 37900 | 52 |
| 475 | 20241204 | 105400 | 784246950 | 38000 | 38000 | 38100 | 38000 | 511 |
| 476 | 20241204 | 105300 | 764805550 | 38000 | 37950 | 38000 | 37900 | 37 |
| 477 | 20241204 | 105200 | 763401500 | 37950 | 37950 | 38000 | 37950 | 29 |
| 478 | 20241204 | 105100 | 762300700 | 37900 | 37900 | 37900 | 37900 | 1 |
| 479 | 20241204 | 105000 | 762262800 | 38000 | 37950 | 38000 | 37850 | 76 |
| 480 | 20241204 | 104900 | 759376500 | 37950 | 37950 | 38000 | 37950 | 32 |
| 481 | 20241204 | 104800 | 758161850 | 37950 | 37950 | 38000 | 37950 | 76 |
| 482 | 20241204 | 104700 | 755274400 | 37900 | 37850 | 37900 | 37850 | 26 |
| 483 | 20241204 | 104600 | 754289150 | 37950 | 37950 | 37950 | 37950 | 50 |
| 484 | 20241204 | 104500 | 752391650 | 37950 | 37950 | 38000 | 37950 | 100 |
| 485 | 20241204 | 104400 | 748592000 | 37950 | 37950 | 38000 | 37950 | 20 |
| 486 | 20241204 | 104300 | 747832150 | 37950 | 37950 | 37950 | 37950 | 9 |
| 487 | 20241204 | 104200 | 747490600 | 37950 | 38000 | 38000 | 37950 | 95 |
| 488 | 20241204 | 104100 | 743882000 | 38000 | 37900 | 38000 | 37900 | 168 |
| 489 | 20241204 | 104000 | 737499950 | 37900 | 37950 | 37950 | 37900 | 18 |
| 490 | 20241204 | 103900 | 736816950 | 37900 | 38000 | 38000 | 37900 | 43 |
| 491 | 20241204 | 103800 | 735184200 | 38000 | 37950 | 38000 | 37950 | 17 |
| 492 | 20241204 | 103700 | 734539000 | 37900 | 37900 | 37950 | 37900 | 8 |
| 493 | 20241204 | 103600 | 734235550 | 38000 | 37950 | 38000 | 37950 | 63 |
| 494 | 20241204 | 103500 | 731841850 | 38100 | 38050 | 38100 | 38000 | 68 |
| 495 | 20241204 | 103400 | 729252200 | 37900 | 37950 | 38050 | 37900 | 98 |
| 496 | 20241204 | 103300 | 725525250 | 37900 | 38000 | 38000 | 37900 | 18 |
| 497 | 20241204 | 103200 | 724841350 | 38000 | 38000 | 38000 | 37950 | 15 |
| 498 | 20241204 | 103100 | 724271400 | 38050 | 38000 | 38050 | 37950 | 83 |
| 499 | 20241204 | 103000 | 721116600 | 38050 | 38050 | 38150 | 38000 | 73 |
| 500 | 20241204 | 102900 | 718334500 | 38050 | 38050 | 38050 | 38000 | 44 |
| 501 | 20241204 | 102800 | 716660450 | 38100 | 38050 | 38100 | 38050 | 22 |
| 502 | 20241204 | 102700 | 715822500 | 38050 | 38100 | 38150 | 38050 | 69 |
| 503 | 20241204 | 102600 | 713191400 | 38100 | 38100 | 38100 | 38100 | 4 |
| 504 | 20241204 | 102500 | 713039000 | 38100 | 38100 | 38150 | 38100 | 17 |
| 505 | 20241204 | 102400 | 712390800 | 38100 | 38150 | 38150 | 38100 | 112 |
| 506 | 20241204 | 102300 | 708118400 | 38100 | 38150 | 38150 | 38100 | 10 |
| 507 | 20241204 | 102200 | 707737000 | 38150 | 38150 | 38200 | 38100 | 134 |
| 508 | 20241204 | 102100 | 702624800 | 38150 | 38150 | 38150 | 38150 | 16 |
| 509 | 20241204 | 102000 | 702014400 | 38100 | 38100 | 38100 | 37950 | 653 |
| 510 | 20241204 | 101900 | 677145950 | 38100 | 38000 | 38100 | 38000 | 490 |
| 511 | 20241204 | 101800 | 658477800 | 38000 | 38100 | 38100 | 38000 | 29 |
| 512 | 20241204 | 101700 | 657373100 | 38100 | 38100 | 38150 | 38100 | 192 |
| 513 | 20241204 | 101600 | 650056800 | 38050 | 38050 | 38100 | 38050 | 32 |
| 514 | 20241204 | 101500 | 648838900 | 38050 | 38000 | 38200 | 38000 | 572 |
| 515 | 20241204 | 101400 | 627015750 | 37950 | 37950 | 37950 | 37950 | 2 |
| 516 | 20241204 | 101300 | 626939850 | 38100 | 38000 | 38100 | 38000 | 92 |
| 517 | 20241204 | 101200 | 623442050 | 38150 | 38050 | 38150 | 38050 | 385 |
| 518 | 20241204 | 101100 | 608775450 | 37900 | 37850 | 37900 | 37800 | 211 |
| 519 | 20241204 | 101000 | 600784200 | 37800 | 37900 | 38000 | 37800 | 413 |
| 520 | 20241204 | 100900 | 585126000 | 37900 | 37900 | 37950 | 37900 | 15 |
| 521 | 20241204 | 100800 | 584557000 | 37950 | 37900 | 37950 | 37900 | 53 |
| 522 | 20241204 | 100700 | 582548000 | 37950 | 38050 | 38050 | 37950 | 135 |
| 523 | 20241204 | 100600 | 577414250 | 38050 | 38100 | 38150 | 38050 | 67 |
| 524 | 20241204 | 100500 | 574858650 | 38050 | 38100 | 38100 | 38050 | 22 |
| 525 | 20241204 | 100400 | 574020650 | 38100 | 38050 | 38100 | 38050 | 29 |
| 526 | 20241204 | 100300 | 572916000 | 38100 | 38000 | 38100 | 38000 | 42 |
| 527 | 20241204 | 100200 | 571318650 | 38000 | 38000 | 38050 | 38000 | 6 |
| 528 | 20241204 | 100100 | 571090600 | 38000 | 38050 | 38050 | 38000 | 12 |
| 529 | 20241204 | 100000 | 570634300 | 38050 | 38150 | 38150 | 38050 | 68 |
| 530 | 20241204 | 095900 | 568044150 | 38150 | 38100 | 38150 | 38100 | 84 |
| 531 | 20241204 | 095800 | 564840700 | 38100 | 38100 | 38150 | 38050 | 165 |
| 532 | 20241204 | 095700 | 558553650 | 38200 | 38100 | 38200 | 38050 | 62 |
| 533 | 20241204 | 095600 | 556187550 | 38100 | 38050 | 38200 | 38000 | 91 |
| 534 | 20241204 | 095500 | 552720600 | 38100 | 38000 | 38150 | 38000 | 564 |
| 535 | 20241204 | 095400 | 531276400 | 37950 | 37950 | 38000 | 37950 | 47 |
| 536 | 20241204 | 095300 | 529492700 | 37950 | 37900 | 37950 | 37900 | 31 |
| 537 | 20241204 | 095200 | 528317000 | 37850 | 37950 | 37950 | 37850 | 22 |
| 538 | 20241204 | 095100 | 527482600 | 37950 | 37850 | 38000 | 37850 | 97 |
| 539 | 20241204 | 095000 | 523801500 | 37850 | 37850 | 37850 | 37850 | 34 |
| 540 | 20241204 | 094900 | 522514600 | 37800 | 37700 | 37800 | 37700 | 35 |
| 541 | 20241204 | 094800 | 521193500 | 37700 | 37750 | 37750 | 37700 | 7 |
| 542 | 20241204 | 094700 | 520929350 | 37750 | 37700 | 37850 | 37700 | 173 |
| 543 | 20241204 | 094600 | 514398750 | 37700 | 37750 | 37800 | 37700 | 271 |
| 544 | 20241204 | 094500 | 504180150 | 37700 | 37650 | 37750 | 37650 | 69 |
| 545 | 20241204 | 094400 | 501576050 | 37650 | 37800 | 37800 | 37600 | 720 |
| 546 | 20241204 | 094300 | 474479600 | 37800 | 37700 | 37800 | 37650 | 375 |
| 547 | 20241204 | 094200 | 460312650 | 37650 | 37650 | 37700 | 37600 | 172 |
| 548 | 20241204 | 094100 | 453839450 | 37650 | 37750 | 37750 | 37650 | 57 |
| 549 | 20241204 | 094000 | 451689250 | 37850 | 37850 | 37850 | 37850 | 47 |
| 550 | 20241204 | 093900 | 449910300 | 37900 | 37800 | 37950 | 37800 | 102 |
| 551 | 20241204 | 093800 | 446047200 | 37800 | 37800 | 37800 | 37800 | 35 |
| 552 | 20241204 | 093700 | 444724200 | 37750 | 37750 | 37750 | 37750 | 4 |
| 553 | 20241204 | 093600 | 444573200 | 37750 | 37750 | 37850 | 37750 | 205 |
| 554 | 20241204 | 093500 | 436829050 | 37800 | 37800 | 37800 | 37750 | 42 |
| 555 | 20241204 | 093400 | 435241550 | 37850 | 37800 | 37850 | 37800 | 17 |
| 556 | 20241204 | 093300 | 434598150 | 37800 | 37850 | 37900 | 37800 | 133 |
| 557 | 20241204 | 093200 | 429564300 | 37850 | 37800 | 37850 | 37800 | 22 |
| 558 | 20241204 | 093100 | 428732450 | 37850 | 37850 | 37850 | 37800 | 7 |
| 559 | 20241204 | 093000 | 428467550 | 37800 | 37750 | 37900 | 37750 | 25 |
| 560 | 20241204 | 092900 | 427521800 | 37750 | 37700 | 37750 | 37600 | 167 |
| 561 | 20241204 | 092800 | 421225450 | 37700 | 37700 | 37700 | 37700 | 12 |
| 562 | 20241204 | 092700 | 420773050 | 37700 | 37750 | 37750 | 37700 | 16 |
| 563 | 20241204 | 092600 | 420169100 | 37700 | 37750 | 37750 | 37550 | 131 |
| 564 | 20241204 | 092500 | 415238750 | 37800 | 37700 | 37950 | 37700 | 331 |
| 565 | 20241204 | 092400 | 402714750 | 37900 | 37600 | 37900 | 37600 | 366 |
| 566 | 20241204 | 092300 | 388916700 | 37650 | 37450 | 37650 | 37450 | 197 |
| 567 | 20241204 | 092200 | 381512250 | 37500 | 37400 | 37500 | 37400 | 42 |
| 568 | 20241204 | 092100 | 379939500 | 37400 | 37450 | 37500 | 37400 | 43 |
| 569 | 20241204 | 092000 | 378327950 | 37400 | 37400 | 37400 | 37400 | 2 |
| 570 | 20241204 | 091900 | 378253150 | 37400 | 37400 | 37400 | 37400 | 1 |
| 571 | 20241204 | 091800 | 378215750 | 37550 | 37400 | 37550 | 37350 | 214 |
| 572 | 20241204 | 091700 | 370202150 | 37450 | 37400 | 37450 | 37250 | 236 |
| 573 | 20241204 | 091600 | 361372900 | 37500 | 37300 | 37500 | 37300 | 128 |
| 574 | 20241204 | 091500 | 356586000 | 37300 | 37500 | 37500 | 37300 | 37 |
| 575 | 20241204 | 091400 | 355198700 | 37550 | 37550 | 37550 | 37550 | 74 |
| 576 | 20241204 | 091300 | 352420000 | 37550 | 37550 | 37600 | 37550 | 76 |
| 577 | 20241204 | 091200 | 349566100 | 37650 | 37800 | 37850 | 37550 | 1000 |
| 578 | 20241204 | 091100 | 311890000 | 37600 | 37600 | 37600 | 37600 | 241 |
| 579 | 20241204 | 091000 | 302828400 | 37600 | 37850 | 37900 | 37600 | 411 |
| 580 | 20241204 | 090900 | 287279300 | 37900 | 37750 | 37900 | 37750 | 157 |
| 581 | 20241204 | 090800 | 281337850 | 37800 | 37700 | 37850 | 37700 | 25 |
| 582 | 20241204 | 090700 | 280393700 | 37850 | 37700 | 37850 | 37600 | 96 |
| 583 | 20241204 | 090600 | 276772400 | 37550 | 37700 | 37700 | 37550 | 50 |
| 584 | 20241204 | 090500 | 274888450 | 37750 | 37650 | 37750 | 37650 | 98 |
| 585 | 20241204 | 090400 | 271194850 | 37650 | 37550 | 37650 | 37450 | 176 |
| 586 | 20241204 | 090300 | 264590400 | 37550 | 37500 | 37650 | 37500 | 165 |
| 587 | 20241204 | 090200 | 258395450 | 37550 | 37550 | 37550 | 37350 | 89 |
| 588 | 20241204 | 090100 | 255053700 | 37550 | 37200 | 37550 | 37200 | 335 |
| 589 | 20241204 | 090000 | 242551750 | 37200 | 37000 | 37850 | 37000 | 6555 |