31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 3 | 20241205 | 185300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20241205 | 185200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20241205 | 185100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20241205 | 185000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20241205 | 184900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20241205 | 184800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20241205 | 184700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20241205 | 184600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20241205 | 184500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20241205 | 184400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20241205 | 184300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20241205 | 184200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20241205 | 184100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20241205 | 184000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20241205 | 183900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20241205 | 183800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20241205 | 183700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20241205 | 183600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20241205 | 183500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20241205 | 183400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20241205 | 183300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20241205 | 183200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20241205 | 183100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20241205 | 183000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20241205 | 182900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20241205 | 182800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20241205 | 182700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20241205 | 182600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20241205 | 182500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20241205 | 182400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 33 | 20241205 | 182300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20241205 | 182200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20241205 | 182100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20241205 | 182000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20241205 | 181900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20241205 | 181800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20241205 | 181700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20241205 | 181600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20241205 | 181500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20241205 | 181400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20241205 | 181300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20241205 | 181200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20241205 | 181100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20241205 | 181000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20241205 | 180900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20241205 | 180800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20241205 | 180700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20241205 | 180600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20241205 | 180500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20241205 | 180400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20241205 | 180300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20241205 | 180200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20241205 | 180100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20241205 | 180000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20241205 | 175900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20241205 | 175800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20241205 | 175700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20241205 | 175600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20241205 | 175500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20241205 | 175400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 63 | 20241205 | 175300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20241205 | 175200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20241205 | 175100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20241205 | 175000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20241205 | 174900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20241205 | 174800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20241205 | 174700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20241205 | 174600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20241205 | 174500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20241205 | 174400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20241205 | 174300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20241205 | 174200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20241205 | 174100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20241205 | 174000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20241205 | 173900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20241205 | 173800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20241205 | 173700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20241205 | 173600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20241205 | 173500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20241205 | 173400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20241205 | 173300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20241205 | 173200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20241205 | 173100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20241205 | 173000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20241205 | 172900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20241205 | 172800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20241205 | 172700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20241205 | 172600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20241205 | 172500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20241205 | 172400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 93 | 20241205 | 172300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20241205 | 172200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20241205 | 172100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20241205 | 172000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20241205 | 171900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20241205 | 171800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20241205 | 171700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20241205 | 171600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20241205 | 171500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20241205 | 171400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20241205 | 171300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20241205 | 171200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20241205 | 171100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20241205 | 171000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20241205 | 170900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20241205 | 170800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20241205 | 170700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20241205 | 170600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20241205 | 170500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20241205 | 170400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20241205 | 170300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20241205 | 170200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20241205 | 170100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20241205 | 170000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20241205 | 165900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20241205 | 165800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20241205 | 165700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20241205 | 165600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20241205 | 165500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20241205 | 165400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 123 | 20241205 | 165300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20241205 | 165200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20241205 | 165100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20241205 | 165000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20241205 | 164900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20241205 | 164800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20241205 | 164700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20241205 | 164600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20241205 | 164500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20241205 | 164400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20241205 | 164300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20241205 | 164200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20241205 | 164100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20241205 | 164000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20241205 | 163900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20241205 | 163800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20241205 | 163700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20241205 | 163600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20241205 | 163500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20241205 | 163400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20241205 | 163300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20241205 | 163200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20241205 | 163100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20241205 | 163000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20241205 | 162900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20241205 | 162800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20241205 | 162700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20241205 | 162600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20241205 | 162500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20241205 | 162400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 153 | 20241205 | 162300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20241205 | 162200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20241205 | 162100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20241205 | 162000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20241205 | 161900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20241205 | 161800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20241205 | 161700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20241205 | 161600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20241205 | 161500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20241205 | 161400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20241205 | 161300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20241205 | 161200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20241205 | 161100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20241205 | 161000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20241205 | 160900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20241205 | 160800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20241205 | 160700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20241205 | 160600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20241205 | 160500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20241205 | 160400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20241205 | 160300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20241205 | 160200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20241205 | 160100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20241205 | 160000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20241205 | 155900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20241205 | 155800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20241205 | 155700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20241205 | 155600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20241205 | 155500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20241205 | 155400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 183 | 20241205 | 155300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20241205 | 155200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20241205 | 155100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20241205 | 155000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20241205 | 154900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20241205 | 154800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20241205 | 154700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20241205 | 154600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20241205 | 154500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20241205 | 154400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20241205 | 154300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20241205 | 154200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20241205 | 154100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20241205 | 154000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20241205 | 153900 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20241205 | 153800 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20241205 | 153700 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20241205 | 153600 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20241205 | 153500 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20241205 | 153400 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20241205 | 153300 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20241205 | 153200 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20241205 | 153100 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20241205 | 153000 | 1886187650 | 29300 | 29300 | 29300 | 29300 | 876 |
| 207 | 20241205 | 152900 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20241205 | 152800 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20241205 | 152700 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20241205 | 152600 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20241205 | 152500 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20241205 | 152400 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 213 | 20241205 | 152300 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20241205 | 152200 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20241205 | 152100 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20241205 | 152000 | 1860520850 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20241205 | 151900 | 1860520850 | 29550 | 29550 | 29550 | 29500 | 91 |
| 218 | 20241205 | 151800 | 1857834500 | 29550 | 29600 | 29600 | 29550 | 23 |
| 219 | 20241205 | 151700 | 1857154600 | 29550 | 29550 | 29550 | 29550 | 95 |
| 220 | 20241205 | 151600 | 1854347350 | 29550 | 29500 | 29550 | 29500 | 143 |
| 221 | 20241205 | 151500 | 1850124100 | 29500 | 29550 | 29550 | 29450 | 27 |
| 222 | 20241205 | 151400 | 1849328150 | 29550 | 29450 | 29550 | 29450 | 111 |
| 223 | 20241205 | 151300 | 1846054200 | 29500 | 29450 | 29500 | 29300 | 1785 |
| 224 | 20241205 | 151200 | 1793557700 | 29400 | 29450 | 29500 | 29400 | 236 |
| 225 | 20241205 | 151100 | 1786615000 | 29450 | 29500 | 29500 | 29450 | 185 |
| 226 | 20241205 | 151000 | 1781163250 | 29450 | 29450 | 29500 | 29450 | 145 |
| 227 | 20241205 | 150900 | 1776891450 | 29500 | 29500 | 29500 | 29400 | 235 |
| 228 | 20241205 | 150800 | 1769969250 | 29500 | 29500 | 29500 | 29450 | 186 |
| 229 | 20241205 | 150700 | 1764482300 | 29500 | 29500 | 29500 | 29500 | 43 |
| 230 | 20241205 | 150600 | 1763213800 | 29450 | 29500 | 29500 | 29450 | 242 |
| 231 | 20241205 | 150500 | 1756077050 | 29500 | 29500 | 29500 | 29450 | 81 |
| 232 | 20241205 | 150400 | 1753687700 | 29500 | 29450 | 29500 | 29450 | 30 |
| 233 | 20241205 | 150300 | 1752804050 | 29500 | 29550 | 29550 | 29500 | 208 |
| 234 | 20241205 | 150200 | 1746665550 | 29550 | 29550 | 29550 | 29550 | 24 |
| 235 | 20241205 | 150100 | 1745956350 | 29500 | 29550 | 29600 | 29500 | 176 |
| 236 | 20241205 | 150000 | 1740750550 | 29550 | 29600 | 29600 | 29500 | 183 |
| 237 | 20241205 | 145900 | 1735343400 | 29600 | 29600 | 29600 | 29550 | 9 |
| 238 | 20241205 | 145800 | 1735077100 | 29600 | 29600 | 29600 | 29550 | 76 |
| 239 | 20241205 | 145700 | 1732829950 | 29550 | 29600 | 29600 | 29550 | 46 |
| 240 | 20241205 | 145600 | 1731468400 | 29550 | 29550 | 29600 | 29550 | 29 |
| 241 | 20241205 | 145500 | 1730611050 | 29550 | 29550 | 29600 | 29500 | 84 |
| 242 | 20241205 | 145400 | 1728128800 | 29550 | 29550 | 29600 | 29550 | 51 |
| 243 | 20241205 | 145300 | 1726620600 | 29650 | 29550 | 29650 | 29500 | 84 |
| 244 | 20241205 | 145200 | 1724135950 | 29550 | 29450 | 29550 | 29450 | 85 |
| 245 | 20241205 | 145100 | 1721628450 | 29500 | 29400 | 29500 | 29400 | 64 |
| 246 | 20241205 | 145000 | 1719743500 | 29400 | 29400 | 29400 | 29350 | 92 |
| 247 | 20241205 | 144900 | 1717038800 | 29400 | 29350 | 29400 | 29350 | 28 |
| 248 | 20241205 | 144800 | 1716215750 | 29400 | 29400 | 29450 | 29350 | 218 |
| 249 | 20241205 | 144700 | 1709806550 | 29400 | 29450 | 29450 | 29400 | 529 |
| 250 | 20241205 | 144600 | 1694241600 | 29450 | 29500 | 29550 | 29450 | 72 |
| 251 | 20241205 | 144500 | 1692117650 | 29550 | 29550 | 29550 | 29500 | 323 |
| 252 | 20241205 | 144400 | 1682588050 | 29550 | 29600 | 29600 | 29500 | 331 |
| 253 | 20241205 | 144300 | 1672807950 | 29600 | 29600 | 29700 | 29600 | 96 |
| 254 | 20241205 | 144200 | 1669962650 | 29600 | 29600 | 29600 | 29600 | 65 |
| 255 | 20241205 | 144100 | 1668038650 | 29650 | 29700 | 29700 | 29650 | 41 |
| 256 | 20241205 | 144000 | 1666821900 | 29700 | 29700 | 29700 | 29600 | 145 |
| 257 | 20241205 | 143900 | 1662524650 | 29700 | 29650 | 29700 | 29650 | 5 |
| 258 | 20241205 | 143800 | 1662376200 | 29600 | 29650 | 29700 | 29600 | 147 |
| 259 | 20241205 | 143700 | 1658020000 | 29650 | 29700 | 29700 | 29650 | 25 |
| 260 | 20241205 | 143600 | 1657278650 | 29650 | 29650 | 29650 | 29650 | 21 |
| 261 | 20241205 | 143500 | 1656656000 | 29600 | 29700 | 29700 | 29600 | 135 |
| 262 | 20241205 | 143400 | 1652653150 | 29700 | 29700 | 29700 | 29700 | 30 |
| 263 | 20241205 | 143300 | 1651762150 | 29700 | 29700 | 29700 | 29650 | 78 |
| 264 | 20241205 | 143200 | 1649445600 | 29650 | 29700 | 29700 | 29650 | 18 |
| 265 | 20241205 | 143100 | 1648911700 | 29650 | 29650 | 29650 | 29650 | 52 |
| 266 | 20241205 | 143000 | 1647369900 | 29650 | 29700 | 29800 | 29550 | 465 |
| 267 | 20241205 | 142900 | 1633594100 | 29700 | 29750 | 29750 | 29700 | 64 |
| 268 | 20241205 | 142800 | 1631693050 | 29750 | 29750 | 29800 | 29750 | 94 |
| 269 | 20241205 | 142700 | 1628896450 | 29750 | 29800 | 29800 | 29750 | 49 |
| 270 | 20241205 | 142600 | 1627438450 | 29800 | 29750 | 29800 | 29750 | 44 |
| 271 | 20241205 | 142500 | 1626129250 | 29800 | 29800 | 29800 | 29750 | 110 |
| 272 | 20241205 | 142400 | 1622851400 | 29750 | 29800 | 29800 | 29750 | 33 |
| 273 | 20241205 | 142300 | 1621868400 | 29750 | 29800 | 29800 | 29750 | 174 |
| 274 | 20241205 | 142200 | 1616683800 | 29800 | 29650 | 29800 | 29650 | 110 |
| 275 | 20241205 | 142100 | 1613420850 | 29650 | 29750 | 29750 | 29650 | 384 |
| 276 | 20241205 | 142000 | 1602017250 | 29800 | 29850 | 29850 | 29800 | 87 |
| 277 | 20241205 | 141900 | 1599421650 | 29850 | 29900 | 29900 | 29800 | 115 |
| 278 | 20241205 | 141800 | 1595990300 | 29900 | 29800 | 29900 | 29800 | 89 |
| 279 | 20241205 | 141700 | 1593333350 | 29800 | 29850 | 29850 | 29800 | 192 |
| 280 | 20241205 | 141600 | 1587609850 | 29900 | 29850 | 29900 | 29850 | 32 |
| 281 | 20241205 | 141500 | 1586653450 | 29900 | 29900 | 29900 | 29900 | 110 |
| 282 | 20241205 | 141400 | 1583364450 | 29900 | 29850 | 29900 | 29850 | 45 |
| 283 | 20241205 | 141300 | 1582019850 | 29850 | 29900 | 29900 | 29850 | 73 |
| 284 | 20241205 | 141200 | 1579838650 | 29850 | 29900 | 29950 | 29800 | 331 |
| 285 | 20241205 | 141100 | 1569963550 | 29900 | 29950 | 29950 | 29850 | 240 |
| 286 | 20241205 | 141000 | 1562787750 | 29950 | 30050 | 30050 | 29950 | 123 |
| 287 | 20241205 | 140900 | 1559097800 | 29950 | 29950 | 30050 | 29950 | 51 |
| 288 | 20241205 | 140800 | 1557567600 | 29950 | 30000 | 30000 | 29950 | 256 |
| 289 | 20241205 | 140700 | 1549897600 | 30000 | 30000 | 30000 | 30000 | 31 |
| 290 | 20241205 | 140600 | 1548967600 | 30000 | 30050 | 30050 | 29950 | 27 |
| 291 | 20241205 | 140500 | 1548157450 | 30000 | 30100 | 30100 | 30000 | 122 |
| 292 | 20241205 | 140400 | 1544496850 | 29950 | 30000 | 30100 | 29950 | 42 |
| 293 | 20241205 | 140300 | 1543234800 | 30000 | 30100 | 30100 | 30000 | 381 |
| 294 | 20241205 | 140200 | 1531788900 | 30100 | 30100 | 30100 | 30100 | 33 |
| 295 | 20241205 | 140100 | 1530795600 | 30100 | 30100 | 30150 | 30050 | 206 |
| 296 | 20241205 | 140000 | 1524595450 | 30150 | 30100 | 30200 | 30100 | 111 |
| 297 | 20241205 | 135900 | 1521248650 | 30200 | 30150 | 30200 | 30100 | 270 |
| 298 | 20241205 | 135800 | 1513112200 | 30100 | 30150 | 30150 | 30100 | 22 |
| 299 | 20241205 | 135700 | 1512448950 | 30150 | 30100 | 30150 | 30100 | 70 |
| 300 | 20241205 | 135600 | 1510339900 | 30100 | 30150 | 30150 | 30100 | 51 |
| 301 | 20241205 | 135500 | 1508803800 | 30150 | 30150 | 30200 | 30150 | 246 |
| 302 | 20241205 | 135400 | 1501383200 | 30200 | 30200 | 30200 | 30200 | 78 |
| 303 | 20241205 | 135300 | 1499027600 | 30200 | 30150 | 30200 | 30150 | 90 |
| 304 | 20241205 | 135200 | 1496313100 | 30150 | 30200 | 30200 | 30100 | 103 |
| 305 | 20241205 | 135100 | 1493207600 | 30200 | 30150 | 30200 | 30150 | 73 |
| 306 | 20241205 | 135000 | 1491005850 | 30150 | 30150 | 30150 | 30100 | 125 |
| 307 | 20241205 | 134900 | 1487238450 | 30150 | 30100 | 30150 | 30100 | 127 |
| 308 | 20241205 | 134800 | 1483410300 | 30100 | 30100 | 30100 | 30000 | 52 |
| 309 | 20241205 | 134700 | 1481846950 | 30100 | 30100 | 30100 | 30100 | 102 |
| 310 | 20241205 | 134600 | 1478776750 | 30050 | 30100 | 30100 | 30050 | 56 |
| 311 | 20241205 | 134500 | 1477091400 | 30150 | 30050 | 30150 | 30050 | 129 |
| 312 | 20241205 | 134400 | 1473210650 | 30050 | 30050 | 30050 | 30050 | 0 |
| 313 | 20241205 | 134300 | 1473210650 | 30050 | 30150 | 30200 | 30050 | 264 |
| 314 | 20241205 | 134200 | 1465249800 | 30100 | 30100 | 30150 | 30100 | 106 |
| 315 | 20241205 | 134100 | 1462058800 | 30050 | 30150 | 30150 | 30050 | 71 |
| 316 | 20241205 | 134000 | 1459923000 | 30150 | 30150 | 30200 | 30150 | 108 |
| 317 | 20241205 | 133900 | 1456666550 | 30150 | 30150 | 30150 | 30150 | 139 |
| 318 | 20241205 | 133800 | 1452475700 | 30150 | 30200 | 30250 | 30150 | 207 |
| 319 | 20241205 | 133700 | 1446233300 | 30100 | 30250 | 30250 | 30100 | 151 |
| 320 | 20241205 | 133600 | 1441672150 | 30200 | 30200 | 30200 | 30200 | 167 |
| 321 | 20241205 | 133500 | 1436628750 | 30200 | 30200 | 30200 | 30150 | 102 |
| 322 | 20241205 | 133400 | 1433549350 | 30150 | 30100 | 30200 | 30050 | 302 |
| 323 | 20241205 | 133300 | 1424441600 | 30150 | 30100 | 30150 | 30100 | 80 |
| 324 | 20241205 | 133200 | 1422032550 | 30100 | 30100 | 30100 | 30050 | 136 |
| 325 | 20241205 | 133100 | 1417939050 | 30100 | 30100 | 30100 | 30000 | 179 |
| 326 | 20241205 | 133000 | 1412559600 | 30100 | 30050 | 30100 | 30050 | 78 |
| 327 | 20241205 | 132900 | 1410213250 | 30050 | 30100 | 30100 | 30050 | 116 |
| 328 | 20241205 | 132800 | 1406725950 | 30100 | 30100 | 30100 | 30100 | 56 |
| 329 | 20241205 | 132700 | 1405040350 | 30100 | 30100 | 30100 | 30100 | 154 |
| 330 | 20241205 | 132600 | 1400404950 | 30050 | 30050 | 30050 | 30050 | 70 |
| 331 | 20241205 | 132500 | 1398301450 | 30050 | 30000 | 30050 | 30000 | 133 |
| 332 | 20241205 | 132400 | 1394305300 | 30000 | 30050 | 30050 | 30000 | 271 |
| 333 | 20241205 | 132300 | 1386167550 | 30000 | 30000 | 30050 | 30000 | 45 |
| 334 | 20241205 | 132200 | 1384816150 | 30000 | 30000 | 30000 | 30000 | 81 |
| 335 | 20241205 | 132100 | 1382386150 | 30000 | 30000 | 30000 | 30000 | 28 |
| 336 | 20241205 | 132000 | 1381546150 | 30000 | 30000 | 30000 | 30000 | 115 |
| 337 | 20241205 | 131900 | 1378096150 | 30000 | 29950 | 30000 | 29950 | 148 |
| 338 | 20241205 | 131800 | 1373660450 | 29900 | 29950 | 29950 | 29900 | 28 |
| 339 | 20241205 | 131700 | 1372822250 | 29950 | 29850 | 29950 | 29850 | 1256 |
| 340 | 20241205 | 131600 | 1335321100 | 29900 | 29950 | 29950 | 29900 | 68 |
| 341 | 20241205 | 131500 | 1333286750 | 29950 | 29950 | 29950 | 29900 | 115 |
| 342 | 20241205 | 131400 | 1329845300 | 29950 | 29900 | 29950 | 29800 | 323 |
| 343 | 20241205 | 131300 | 1320209550 | 29950 | 30000 | 30000 | 29950 | 58 |
| 344 | 20241205 | 131200 | 1318471200 | 29950 | 29950 | 29950 | 29900 | 107 |
| 345 | 20241205 | 131100 | 1315268300 | 29950 | 30000 | 30000 | 29950 | 97 |
| 346 | 20241205 | 131000 | 1312362650 | 30000 | 30000 | 30050 | 29950 | 191 |
| 347 | 20241205 | 130900 | 1306635900 | 30000 | 30000 | 30000 | 29950 | 174 |
| 348 | 20241205 | 130800 | 1301416950 | 30000 | 29950 | 30000 | 29950 | 70 |
| 349 | 20241205 | 130700 | 1299319050 | 29950 | 29950 | 30000 | 29950 | 90 |
| 350 | 20241205 | 130600 | 1296620150 | 29950 | 29950 | 29950 | 29900 | 636 |
| 351 | 20241205 | 130500 | 1277576700 | 29950 | 29900 | 29950 | 29900 | 2 |
| 352 | 20241205 | 130400 | 1277516850 | 29850 | 29950 | 29950 | 29850 | 102 |
| 353 | 20241205 | 130300 | 1274468000 | 29950 | 29950 | 29950 | 29950 | 27 |
| 354 | 20241205 | 130200 | 1273659350 | 29950 | 30000 | 30000 | 29950 | 72 |
| 355 | 20241205 | 130100 | 1271499500 | 30000 | 30000 | 30000 | 29900 | 364 |
| 356 | 20241205 | 130000 | 1260598400 | 30000 | 30000 | 30000 | 30000 | 224 |
| 357 | 20241205 | 125900 | 1253878400 | 30000 | 30000 | 30000 | 30000 | 26 |
| 358 | 20241205 | 125800 | 1253098400 | 30000 | 30000 | 30000 | 29950 | 65 |
| 359 | 20241205 | 125700 | 1251151000 | 30000 | 30000 | 30000 | 30000 | 127 |
| 360 | 20241205 | 125600 | 1247341000 | 30000 | 30000 | 30000 | 30000 | 42 |
| 361 | 20241205 | 125500 | 1246081000 | 30000 | 30000 | 30000 | 30000 | 92 |
| 362 | 20241205 | 125400 | 1243321000 | 29950 | 29950 | 30000 | 29950 | 63 |
| 363 | 20241205 | 125300 | 1241433600 | 29950 | 29950 | 29950 | 29950 | 92 |
| 364 | 20241205 | 125200 | 1238678200 | 29950 | 29950 | 29950 | 29950 | 85 |
| 365 | 20241205 | 125100 | 1236132450 | 29950 | 29950 | 29950 | 29950 | 39 |
| 366 | 20241205 | 125000 | 1234964400 | 29950 | 29950 | 29950 | 29950 | 88 |
| 367 | 20241205 | 124900 | 1232328800 | 29900 | 29950 | 29950 | 29900 | 55 |
| 368 | 20241205 | 124800 | 1230684050 | 29950 | 29950 | 29950 | 29950 | 23 |
| 369 | 20241205 | 124700 | 1229995200 | 29950 | 29950 | 29950 | 29900 | 74 |
| 370 | 20241205 | 124600 | 1227782250 | 29900 | 30050 | 30050 | 29900 | 225 |
| 371 | 20241205 | 124500 | 1221039000 | 30050 | 30050 | 30050 | 30050 | 56 |
| 372 | 20241205 | 124400 | 1219356200 | 30050 | 30000 | 30050 | 30000 | 146 |
| 373 | 20241205 | 124300 | 1214970400 | 30000 | 30000 | 30050 | 30000 | 46 |
| 374 | 20241205 | 124200 | 1213589150 | 30000 | 30000 | 30000 | 29950 | 61 |
| 375 | 20241205 | 124100 | 1211759200 | 29950 | 30050 | 30050 | 29950 | 355 |
| 376 | 20241205 | 124000 | 1201109300 | 30050 | 30000 | 30050 | 30000 | 657 |
| 377 | 20241205 | 123900 | 1181398550 | 30000 | 29950 | 30000 | 29950 | 362 |
| 378 | 20241205 | 123800 | 1170543750 | 29950 | 29900 | 29950 | 29900 | 399 |
| 379 | 20241205 | 123700 | 1158593750 | 29950 | 29900 | 29950 | 29900 | 75 |
| 380 | 20241205 | 123600 | 1156348600 | 29900 | 29850 | 29900 | 29850 | 135 |
| 381 | 20241205 | 123500 | 1152312200 | 29850 | 29850 | 29850 | 29850 | 27 |
| 382 | 20241205 | 123400 | 1151506250 | 29850 | 29850 | 29850 | 29850 | 364 |
| 383 | 20241205 | 123300 | 1140640850 | 29850 | 29850 | 29850 | 29800 | 53 |
| 384 | 20241205 | 123200 | 1139061300 | 29850 | 29800 | 29850 | 29800 | 187 |
| 385 | 20241205 | 123100 | 1133484950 | 29800 | 29850 | 29850 | 29800 | 427 |
| 386 | 20241205 | 123000 | 1120759400 | 29850 | 29850 | 29850 | 29850 | 23 |
| 387 | 20241205 | 122900 | 1120072850 | 29850 | 29850 | 29850 | 29800 | 106 |
| 388 | 20241205 | 122800 | 1116912750 | 29850 | 29850 | 29850 | 29850 | 19 |
| 389 | 20241205 | 122700 | 1116345600 | 29850 | 29800 | 29850 | 29750 | 125 |
| 390 | 20241205 | 122600 | 1112619600 | 29800 | 29850 | 29850 | 29800 | 119 |
| 391 | 20241205 | 122500 | 1109069550 | 29850 | 29850 | 29850 | 29850 | 25 |
| 392 | 20241205 | 122400 | 1108323300 | 29850 | 29900 | 29900 | 29850 | 76 |
| 393 | 20241205 | 122300 | 1106053650 | 29850 | 29850 | 29850 | 29850 | 27 |
| 394 | 20241205 | 122200 | 1105247700 | 29850 | 29850 | 29850 | 29850 | 90 |
| 395 | 20241205 | 122100 | 1102561200 | 29850 | 29850 | 29850 | 29850 | 19 |
| 396 | 20241205 | 122000 | 1101994050 | 29850 | 29850 | 29900 | 29800 | 138 |
| 397 | 20241205 | 121900 | 1097877550 | 29900 | 29850 | 29900 | 29850 | 99 |
| 398 | 20241205 | 121800 | 1094919350 | 29850 | 29850 | 29850 | 29850 | 304 |
| 399 | 20241205 | 121700 | 1085844950 | 29850 | 29900 | 29900 | 29850 | 38 |
| 400 | 20241205 | 121600 | 1084709700 | 29900 | 29900 | 29900 | 29900 | 121 |
| 401 | 20241205 | 121500 | 1081091800 | 29900 | 29850 | 29900 | 29650 | 94 |
| 402 | 20241205 | 121400 | 1078294900 | 29850 | 29850 | 29850 | 29700 | 1870 |
| 403 | 20241205 | 121300 | 1022718150 | 29900 | 29900 | 29950 | 29850 | 237 |
| 404 | 20241205 | 121200 | 1015630700 | 29950 | 29950 | 29950 | 29950 | 87 |
| 405 | 20241205 | 121100 | 1013025050 | 29950 | 29950 | 29950 | 29950 | 25 |
| 406 | 20241205 | 121000 | 1012276300 | 29950 | 30000 | 30000 | 29900 | 311 |
| 407 | 20241205 | 120900 | 1002970500 | 30000 | 29950 | 30000 | 29950 | 221 |
| 408 | 20241205 | 120800 | 996347750 | 29950 | 29950 | 29950 | 29950 | 438 |
| 409 | 20241205 | 120700 | 983229650 | 29950 | 29950 | 29950 | 29900 | 132 |
| 410 | 20241205 | 120600 | 979277750 | 29900 | 29950 | 29950 | 29850 | 68 |
| 411 | 20241205 | 120500 | 977244950 | 29800 | 29900 | 29950 | 29800 | 103 |
| 412 | 20241205 | 120400 | 974160850 | 29800 | 29900 | 29900 | 29800 | 148 |
| 413 | 20241205 | 120300 | 969737200 | 29850 | 29900 | 29950 | 29850 | 216 |
| 414 | 20241205 | 120200 | 963283300 | 29900 | 29850 | 29900 | 29850 | 83 |
| 415 | 20241205 | 120100 | 960802100 | 29900 | 29900 | 29900 | 29900 | 24 |
| 416 | 20241205 | 120000 | 960084500 | 29900 | 29900 | 29900 | 29900 | 182 |
| 417 | 20241205 | 115900 | 954642700 | 29900 | 29900 | 29900 | 29850 | 320 |
| 418 | 20241205 | 115800 | 945076050 | 29850 | 29850 | 29850 | 29850 | 30 |
| 419 | 20241205 | 115700 | 944180550 | 29850 | 29850 | 29850 | 29850 | 192 |
| 420 | 20241205 | 115600 | 938449350 | 29800 | 29800 | 29800 | 29800 | 2 |
| 421 | 20241205 | 115500 | 938389750 | 29800 | 29850 | 29850 | 29800 | 70 |
| 422 | 20241205 | 115400 | 936302400 | 29850 | 29800 | 29850 | 29800 | 115 |
| 423 | 20241205 | 115300 | 932871150 | 29850 | 29850 | 29850 | 29850 | 20 |
| 424 | 20241205 | 115200 | 932274150 | 29750 | 29850 | 29850 | 29750 | 112 |
| 425 | 20241205 | 115100 | 928934350 | 29800 | 29850 | 29850 | 29800 | 72 |
| 426 | 20241205 | 115000 | 926787100 | 29850 | 29850 | 29850 | 29800 | 83 |
| 427 | 20241205 | 114900 | 924309950 | 29900 | 29850 | 29900 | 29850 | 203 |
| 428 | 20241205 | 114800 | 918250250 | 29850 | 29900 | 29900 | 29850 | 49 |
| 429 | 20241205 | 114700 | 916785400 | 29900 | 29850 | 29900 | 29850 | 161 |
| 430 | 20241205 | 114600 | 911979400 | 29850 | 29900 | 29900 | 29850 | 129 |
| 431 | 20241205 | 114500 | 908128400 | 29850 | 29850 | 29900 | 29850 | 15 |
| 432 | 20241205 | 114400 | 907680600 | 29850 | 29850 | 29850 | 29850 | 49 |
| 433 | 20241205 | 114300 | 906217950 | 29850 | 29900 | 29900 | 29750 | 246 |
| 434 | 20241205 | 114200 | 898883400 | 29900 | 29900 | 29900 | 29850 | 126 |
| 435 | 20241205 | 114100 | 895116250 | 29900 | 29850 | 29900 | 29850 | 75 |
| 436 | 20241205 | 114000 | 892876250 | 29900 | 29850 | 29900 | 29850 | 190 |
| 437 | 20241205 | 113900 | 887203150 | 29900 | 29700 | 29900 | 29700 | 741 |
| 438 | 20241205 | 113800 | 865115200 | 29700 | 29800 | 29800 | 29700 | 76 |
| 439 | 20241205 | 113700 | 862853700 | 29800 | 29750 | 29800 | 29750 | 549 |
| 440 | 20241205 | 113600 | 846520900 | 29750 | 29700 | 29750 | 29700 | 147 |
| 441 | 20241205 | 113500 | 842148000 | 29700 | 29750 | 29750 | 29700 | 35 |
| 442 | 20241205 | 113400 | 841108250 | 29750 | 29750 | 29750 | 29700 | 324 |
| 443 | 20241205 | 113300 | 831483850 | 29750 | 29750 | 29750 | 29750 | 23 |
| 444 | 20241205 | 113200 | 830799600 | 29700 | 29700 | 29750 | 29700 | 46 |
| 445 | 20241205 | 113100 | 829433050 | 29750 | 29700 | 29750 | 29700 | 60 |
| 446 | 20241205 | 113000 | 827649150 | 29700 | 29750 | 29750 | 29700 | 264 |
| 447 | 20241205 | 112900 | 819806700 | 29700 | 29700 | 29750 | 29700 | 95 |
| 448 | 20241205 | 112800 | 816982300 | 29700 | 29600 | 29750 | 29600 | 1122 |
| 449 | 20241205 | 112700 | 783676050 | 29650 | 29600 | 29650 | 29600 | 865 |
| 450 | 20241205 | 112600 | 758029200 | 29650 | 29650 | 29650 | 29600 | 101 |
| 451 | 20241205 | 112500 | 755037300 | 29600 | 29600 | 29650 | 29600 | 400 |
| 452 | 20241205 | 112400 | 743181300 | 29550 | 29600 | 29600 | 29550 | 514 |
| 453 | 20241205 | 112300 | 727989550 | 29550 | 29600 | 29600 | 29550 | 56 |
| 454 | 20241205 | 112200 | 726333450 | 29600 | 29600 | 29600 | 29600 | 106 |
| 455 | 20241205 | 112100 | 723195850 | 29600 | 29600 | 29600 | 29600 | 436 |
| 456 | 20241205 | 112000 | 710290250 | 29600 | 29600 | 29600 | 29600 | 155 |
| 457 | 20241205 | 111900 | 705702250 | 29650 | 29600 | 29650 | 29600 | 505 |
| 458 | 20241205 | 111800 | 690730000 | 29600 | 29600 | 29600 | 29600 | 322 |
| 459 | 20241205 | 111700 | 681198800 | 29550 | 29550 | 29550 | 29500 | 186 |
| 460 | 20241205 | 111600 | 675703000 | 29550 | 29550 | 29600 | 29500 | 90 |
| 461 | 20241205 | 111500 | 673044650 | 29550 | 29600 | 29600 | 29550 | 92 |
| 462 | 20241205 | 111400 | 670321800 | 29650 | 29600 | 29650 | 29600 | 183 |
| 463 | 20241205 | 111300 | 664898850 | 29600 | 29550 | 29650 | 29550 | 435 |
| 464 | 20241205 | 111200 | 652025700 | 29600 | 29500 | 29600 | 29450 | 940 |
| 465 | 20241205 | 111100 | 624244850 | 29450 | 29400 | 29500 | 29400 | 1193 |
| 466 | 20241205 | 111000 | 589103750 | 29450 | 29250 | 29450 | 29250 | 783 |
| 467 | 20241205 | 110900 | 566100600 | 29300 | 29200 | 29300 | 29200 | 95 |
| 468 | 20241205 | 110800 | 563324700 | 29200 | 29200 | 29200 | 29200 | 3 |
| 469 | 20241205 | 110700 | 563237100 | 29200 | 29200 | 29200 | 29200 | 7 |
| 470 | 20241205 | 110600 | 563032700 | 29200 | 29200 | 29200 | 29200 | 74 |
| 471 | 20241205 | 110500 | 560871900 | 29200 | 29150 | 29200 | 29150 | 125 |
| 472 | 20241205 | 110400 | 557222150 | 29100 | 29150 | 29150 | 29050 | 215 |
| 473 | 20241205 | 110300 | 550969750 | 29150 | 29200 | 29200 | 29150 | 36 |
| 474 | 20241205 | 110200 | 549920050 | 29200 | 29250 | 29250 | 29200 | 79 |
| 475 | 20241205 | 110100 | 547610000 | 29250 | 29200 | 29250 | 29200 | 112 |
| 476 | 20241205 | 110000 | 544334550 | 29200 | 29200 | 29200 | 29200 | 105 |
| 477 | 20241205 | 105900 | 541268550 | 29200 | 29200 | 29200 | 29200 | 1 |
| 478 | 20241205 | 105800 | 541239350 | 29200 | 29150 | 29200 | 29150 | 22 |
| 479 | 20241205 | 105700 | 540597950 | 29100 | 29100 | 29100 | 29050 | 20 |
| 480 | 20241205 | 105600 | 540016350 | 29050 | 29200 | 29200 | 29050 | 143 |
| 481 | 20241205 | 105500 | 535859300 | 29200 | 29200 | 29200 | 29200 | 7 |
| 482 | 20241205 | 105400 | 535654900 | 29300 | 29350 | 29350 | 29300 | 7 |
| 483 | 20241205 | 105300 | 535449700 | 29150 | 29350 | 29350 | 29150 | 622 |
| 484 | 20241205 | 105200 | 517227650 | 29400 | 29400 | 29400 | 29400 | 1 |
| 485 | 20241205 | 105100 | 517198250 | 29400 | 29350 | 29400 | 29350 | 135 |
| 486 | 20241205 | 105000 | 513235750 | 29350 | 29450 | 29450 | 29350 | 557 |
| 487 | 20241205 | 104900 | 496838550 | 29450 | 29400 | 29450 | 29350 | 175 |
| 488 | 20241205 | 104800 | 491693650 | 29350 | 29350 | 29350 | 29350 | 74 |
| 489 | 20241205 | 104700 | 489521750 | 29350 | 29350 | 29350 | 29350 | 3 |
| 490 | 20241205 | 104600 | 489433700 | 29350 | 29350 | 29350 | 29350 | 8 |
| 491 | 20241205 | 104500 | 489198900 | 29350 | 29350 | 29350 | 29350 | 137 |
| 492 | 20241205 | 104400 | 485177950 | 29400 | 29350 | 29400 | 29350 | 215 |
| 493 | 20241205 | 104300 | 478857200 | 29350 | 29400 | 29400 | 29350 | 127 |
| 494 | 20241205 | 104200 | 475129500 | 29350 | 29350 | 29350 | 29350 | 157 |
| 495 | 20241205 | 104100 | 470521550 | 29300 | 29300 | 29300 | 29300 | 46 |
| 496 | 20241205 | 104000 | 469173750 | 29350 | 29300 | 29350 | 29300 | 83 |
| 497 | 20241205 | 103900 | 466741800 | 29250 | 29350 | 29350 | 29250 | 48 |
| 498 | 20241205 | 103800 | 465335000 | 29350 | 29300 | 29350 | 29300 | 851 |
| 499 | 20241205 | 103700 | 440364550 | 29250 | 29300 | 29300 | 29250 | 12 |
| 500 | 20241205 | 103600 | 440013500 | 29300 | 29250 | 29300 | 29250 | 133 |
| 501 | 20241205 | 103500 | 436123200 | 29200 | 29200 | 29200 | 29100 | 55 |
| 502 | 20241205 | 103400 | 434519450 | 29250 | 29250 | 29250 | 29250 | 79 |
| 503 | 20241205 | 103300 | 432208700 | 29200 | 29300 | 29300 | 29200 | 165 |
| 504 | 20241205 | 103200 | 427382250 | 29250 | 29300 | 29300 | 29250 | 299 |
| 505 | 20241205 | 103100 | 418628350 | 29300 | 29250 | 29300 | 29250 | 242 |
| 506 | 20241205 | 103000 | 411543350 | 29250 | 29200 | 29250 | 29200 | 78 |
| 507 | 20241205 | 102900 | 409265500 | 29200 | 29200 | 29200 | 29200 | 267 |
| 508 | 20241205 | 102800 | 401469100 | 29150 | 29150 | 29150 | 29150 | 120 |
| 509 | 20241205 | 102700 | 397971100 | 29150 | 29100 | 29150 | 29100 | 106 |
| 510 | 20241205 | 102600 | 394886150 | 29100 | 29100 | 29100 | 29100 | 1 |
| 511 | 20241205 | 102500 | 394857050 | 29000 | 29050 | 29150 | 29000 | 148 |
| 512 | 20241205 | 102400 | 390560500 | 29050 | 29100 | 29100 | 29050 | 73 |
| 513 | 20241205 | 102300 | 388436600 | 29100 | 29000 | 29100 | 29000 | 6 |
| 514 | 20241205 | 102200 | 388262200 | 28950 | 28950 | 28950 | 28950 | 19 |
| 515 | 20241205 | 102100 | 387712150 | 29000 | 29000 | 29000 | 29000 | 178 |
| 516 | 20241205 | 102000 | 382550150 | 29000 | 29050 | 29200 | 29000 | 520 |
| 517 | 20241205 | 101900 | 367425550 | 29050 | 29100 | 29100 | 29050 | 133 |
| 518 | 20241205 | 101800 | 363561750 | 29000 | 29000 | 29150 | 29000 | 65 |
| 519 | 20241205 | 101700 | 361674800 | 29000 | 29100 | 29150 | 28950 | 90 |
| 520 | 20241205 | 101600 | 359058000 | 29000 | 29050 | 29150 | 28900 | 203 |
| 521 | 20241205 | 101500 | 353157150 | 28900 | 28950 | 29000 | 28900 | 1722 |
| 522 | 20241205 | 101400 | 303303950 | 28950 | 28900 | 28950 | 28900 | 19 |
| 523 | 20241205 | 101300 | 302754150 | 28950 | 28950 | 28950 | 28950 | 10 |
| 524 | 20241205 | 101200 | 302464650 | 28900 | 28900 | 28900 | 28900 | 63 |
| 525 | 20241205 | 101100 | 300643950 | 28900 | 28900 | 28900 | 28900 | 8 |
| 526 | 20241205 | 101000 | 300412750 | 28750 | 28850 | 28850 | 28750 | 88 |
| 527 | 20241205 | 100900 | 297875300 | 28950 | 28900 | 28950 | 28850 | 113 |
| 528 | 20241205 | 100800 | 294609650 | 28950 | 28950 | 28950 | 28900 | 23 |
| 529 | 20241205 | 100700 | 293944050 | 28950 | 28900 | 28950 | 28900 | 106 |
| 530 | 20241205 | 100600 | 290880300 | 28950 | 28900 | 28950 | 28900 | 40 |
| 531 | 20241205 | 100500 | 289724250 | 28900 | 28850 | 28900 | 28850 | 54 |
| 532 | 20241205 | 100400 | 288164700 | 28850 | 28800 | 28850 | 28800 | 264 |
| 533 | 20241205 | 100300 | 280561400 | 28750 | 28700 | 28750 | 28700 | 69 |
| 534 | 20241205 | 100200 | 278578650 | 28700 | 28800 | 28800 | 28700 | 61 |
| 535 | 20241205 | 100100 | 276827200 | 28750 | 28800 | 28800 | 28750 | 375 |
| 536 | 20241205 | 100000 | 266030100 | 28800 | 28900 | 28900 | 28800 | 49 |
| 537 | 20241205 | 095900 | 264616700 | 28900 | 28900 | 28900 | 28900 | 12 |
| 538 | 20241205 | 095800 | 264269900 | 28950 | 28900 | 28950 | 28900 | 47 |
| 539 | 20241205 | 095700 | 262911250 | 28900 | 28900 | 28950 | 28900 | 39 |
| 540 | 20241205 | 095600 | 261784050 | 28900 | 28900 | 28900 | 28900 | 5 |
| 541 | 20241205 | 095500 | 261639550 | 28950 | 28950 | 28950 | 28900 | 165 |
| 542 | 20241205 | 095400 | 256864300 | 28950 | 28950 | 28950 | 28900 | 152 |
| 543 | 20241205 | 095300 | 252463950 | 28950 | 28900 | 28950 | 28900 | 194 |
| 544 | 20241205 | 095200 | 246854150 | 28900 | 28950 | 28950 | 28900 | 116 |
| 545 | 20241205 | 095100 | 243496600 | 28950 | 28950 | 28950 | 28950 | 10 |
| 546 | 20241205 | 095000 | 243207100 | 28900 | 28900 | 28900 | 28900 | 41 |
| 547 | 20241205 | 094900 | 242022200 | 28750 | 28900 | 28900 | 28750 | 12 |
| 548 | 20241205 | 094800 | 241675850 | 28800 | 28850 | 28900 | 28800 | 240 |
| 549 | 20241205 | 094700 | 234745900 | 28850 | 28850 | 28850 | 28850 | 76 |
| 550 | 20241205 | 094600 | 232553300 | 28850 | 28850 | 28850 | 28750 | 301 |
| 551 | 20241205 | 094500 | 223879400 | 28850 | 28850 | 28850 | 28850 | 30 |
| 552 | 20241205 | 094400 | 223013900 | 28850 | 28850 | 28850 | 28850 | 11 |
| 553 | 20241205 | 094300 | 222696550 | 28850 | 28850 | 28850 | 28850 | 40 |
| 554 | 20241205 | 094200 | 221542550 | 28850 | 28800 | 28850 | 28800 | 47 |
| 555 | 20241205 | 094100 | 220187200 | 28800 | 28750 | 28800 | 28700 | 440 |
| 556 | 20241205 | 094000 | 207529550 | 28750 | 28750 | 28750 | 28750 | 21 |
| 557 | 20241205 | 093900 | 206925800 | 28750 | 28700 | 28750 | 28700 | 137 |
| 558 | 20241205 | 093800 | 202993750 | 28700 | 28550 | 28700 | 28550 | 56 |
| 559 | 20241205 | 093700 | 201389500 | 28600 | 28600 | 28600 | 28600 | 0 |
| 560 | 20241205 | 093600 | 201389500 | 28600 | 28700 | 28700 | 28600 | 68 |
| 561 | 20241205 | 093500 | 199439200 | 28700 | 28700 | 28700 | 28700 | 36 |
| 562 | 20241205 | 093400 | 198406000 | 28700 | 28700 | 28700 | 28600 | 30 |
| 563 | 20241205 | 093300 | 197547800 | 28650 | 28400 | 28650 | 28400 | 414 |
| 564 | 20241205 | 093200 | 185724350 | 28400 | 28350 | 28400 | 28350 | 7 |
| 565 | 20241205 | 093100 | 185525600 | 28400 | 28400 | 28400 | 28400 | 15 |
| 566 | 20241205 | 093000 | 185099600 | 28300 | 28250 | 28300 | 28250 | 18 |
| 567 | 20241205 | 092900 | 184590800 | 28300 | 28300 | 28300 | 28300 | 116 |
| 568 | 20241205 | 092800 | 181308000 | 28300 | 28300 | 28300 | 28300 | 40 |
| 569 | 20241205 | 092700 | 180176000 | 28250 | 28150 | 28250 | 28150 | 417 |
| 570 | 20241205 | 092600 | 168415650 | 28150 | 28200 | 28200 | 28150 | 7 |
| 571 | 20241205 | 092500 | 168218500 | 28150 | 28200 | 28200 | 28150 | 234 |
| 572 | 20241205 | 092400 | 161620050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 573 | 20241205 | 092300 | 161620050 | 28200 | 28100 | 28200 | 28050 | 70 |
| 574 | 20241205 | 092200 | 159652450 | 28100 | 28000 | 28100 | 28000 | 302 |
| 575 | 20241205 | 092100 | 151195950 | 28000 | 28000 | 28000 | 27950 | 232 |
| 576 | 20241205 | 092000 | 144705700 | 28250 | 28250 | 28250 | 28000 | 1062 |
| 577 | 20241205 | 091900 | 114813100 | 28300 | 28350 | 28350 | 28300 | 69 |
| 578 | 20241205 | 091800 | 112860300 | 28400 | 28300 | 28400 | 28300 | 111 |
| 579 | 20241205 | 091700 | 109717900 | 28400 | 28400 | 28400 | 28400 | 6 |
| 580 | 20241205 | 091600 | 109547500 | 28300 | 28300 | 28300 | 28300 | 10 |
| 581 | 20241205 | 091500 | 109264500 | 28300 | 28350 | 28350 | 28250 | 388 |
| 582 | 20241205 | 091400 | 98272850 | 28400 | 28400 | 28400 | 28400 | 652 |
| 583 | 20241205 | 091300 | 79756050 | 28450 | 28450 | 28450 | 28450 | 349 |
| 584 | 20241205 | 091200 | 69827000 | 28500 | 28550 | 28550 | 28500 | 261 |
| 585 | 20241205 | 091100 | 62381850 | 28550 | 28450 | 28550 | 28450 | 441 |
| 586 | 20241205 | 091000 | 49817550 | 28450 | 28550 | 28550 | 28450 | 9 |
| 587 | 20241205 | 090900 | 49560800 | 28550 | 28500 | 28550 | 28500 | 60 |
| 588 | 20241205 | 090800 | 47850550 | 28450 | 28600 | 28600 | 28450 | 107 |
| 589 | 20241205 | 090700 | 44806100 | 28500 | 28550 | 28550 | 28500 | 133 |
| 590 | 20241205 | 090600 | 41015400 | 28500 | 28500 | 28500 | 28500 | 106 |
| 591 | 20241205 | 090500 | 37994400 | 28550 | 28650 | 28700 | 28550 | 185 |
| 592 | 20241205 | 090400 | 32706500 | 28700 | 28700 | 28700 | 28700 | 20 |
| 593 | 20241205 | 090300 | 32132500 | 28700 | 28700 | 28700 | 28700 | 100 |
| 594 | 20241205 | 090200 | 29262500 | 28700 | 28900 | 28950 | 28700 | 622 |
| 595 | 20241205 | 090100 | 11337600 | 28950 | 29000 | 29000 | 28950 | 143 |
| 596 | 20241205 | 090000 | 7195600 | 29100 | 28950 | 29200 | 28950 | 178 |