31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 3 | 20241206 | 185600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20241206 | 185500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20241206 | 185400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20241206 | 185300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20241206 | 185200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20241206 | 185100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20241206 | 185000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20241206 | 184900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20241206 | 184800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20241206 | 184700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20241206 | 184600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20241206 | 184500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20241206 | 184400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20241206 | 184300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20241206 | 184200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20241206 | 184100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20241206 | 184000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20241206 | 183900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20241206 | 183800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20241206 | 183700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20241206 | 183600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20241206 | 183500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20241206 | 183400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20241206 | 183300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20241206 | 183200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20241206 | 183100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20241206 | 183000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20241206 | 182900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20241206 | 182800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20241206 | 182700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 33 | 20241206 | 182600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20241206 | 182500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20241206 | 182400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20241206 | 182300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20241206 | 182200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20241206 | 182100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20241206 | 182000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20241206 | 181900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20241206 | 181800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20241206 | 181700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20241206 | 181600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20241206 | 181500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20241206 | 181400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20241206 | 181300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20241206 | 181200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20241206 | 181100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20241206 | 181000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20241206 | 180900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20241206 | 180800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20241206 | 180700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20241206 | 180600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20241206 | 180500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20241206 | 180400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20241206 | 180300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20241206 | 180200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20241206 | 180100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20241206 | 180000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20241206 | 175900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20241206 | 175800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20241206 | 175700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 63 | 20241206 | 175600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20241206 | 175500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20241206 | 175400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20241206 | 175300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20241206 | 175200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20241206 | 175100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20241206 | 175000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20241206 | 174900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20241206 | 174800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20241206 | 174700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20241206 | 174600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20241206 | 174500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20241206 | 174400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20241206 | 174300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20241206 | 174200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20241206 | 174100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20241206 | 174000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20241206 | 173900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20241206 | 173800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20241206 | 173700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20241206 | 173600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20241206 | 173500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20241206 | 173400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20241206 | 173300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20241206 | 173200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20241206 | 173100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20241206 | 173000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20241206 | 172900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20241206 | 172800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20241206 | 172700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 93 | 20241206 | 172600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20241206 | 172500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20241206 | 172400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20241206 | 172300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20241206 | 172200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20241206 | 172100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20241206 | 172000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20241206 | 171900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20241206 | 171800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20241206 | 171700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20241206 | 171600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20241206 | 171500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20241206 | 171400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20241206 | 171300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20241206 | 171200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20241206 | 171100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20241206 | 171000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20241206 | 170900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20241206 | 170800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20241206 | 170700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20241206 | 170600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20241206 | 170500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20241206 | 170400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20241206 | 170300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20241206 | 170200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20241206 | 170100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20241206 | 170000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20241206 | 165900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20241206 | 165800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20241206 | 165700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 123 | 20241206 | 165600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20241206 | 165500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20241206 | 165400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20241206 | 165300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20241206 | 165200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20241206 | 165100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20241206 | 165000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20241206 | 164900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20241206 | 164800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20241206 | 164700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20241206 | 164600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20241206 | 164500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20241206 | 164400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20241206 | 164300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20241206 | 164200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20241206 | 164100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20241206 | 164000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20241206 | 163900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20241206 | 163800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20241206 | 163700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20241206 | 163600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20241206 | 163500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20241206 | 163400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20241206 | 163300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20241206 | 163200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20241206 | 163100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20241206 | 163000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20241206 | 162900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20241206 | 162800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20241206 | 162700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 153 | 20241206 | 162600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20241206 | 162500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20241206 | 162400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20241206 | 162300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20241206 | 162200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20241206 | 162100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20241206 | 162000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20241206 | 161900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20241206 | 161800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20241206 | 161700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20241206 | 161600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20241206 | 161500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20241206 | 161400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20241206 | 161300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20241206 | 161200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20241206 | 161100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20241206 | 161000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20241206 | 160900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20241206 | 160800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20241206 | 160700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20241206 | 160600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20241206 | 160500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20241206 | 160400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20241206 | 160300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20241206 | 160200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20241206 | 160100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20241206 | 160000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20241206 | 155900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20241206 | 155800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20241206 | 155700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 183 | 20241206 | 155600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20241206 | 155500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20241206 | 155400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20241206 | 155300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20241206 | 155200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20241206 | 155100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20241206 | 155000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20241206 | 154900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20241206 | 154800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20241206 | 154700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20241206 | 154600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20241206 | 154500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20241206 | 154400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20241206 | 154300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20241206 | 154200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20241206 | 154100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20241206 | 154000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20241206 | 153900 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20241206 | 153800 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20241206 | 153700 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20241206 | 153600 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20241206 | 153500 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20241206 | 153400 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20241206 | 153300 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20241206 | 153200 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20241206 | 153100 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20241206 | 153000 | 2673895350 | 38400 | 38400 | 38400 | 38400 | 1362 |
| 210 | 20241206 | 152900 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20241206 | 152800 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20241206 | 152700 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 213 | 20241206 | 152600 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20241206 | 152500 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20241206 | 152400 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20241206 | 152300 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20241206 | 152200 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20241206 | 152100 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20241206 | 152000 | 2621594550 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20241206 | 151900 | 2621594550 | 38400 | 38450 | 38450 | 38350 | 122 |
| 221 | 20241206 | 151800 | 2616915000 | 38350 | 38350 | 38450 | 38350 | 109 |
| 222 | 20241206 | 151700 | 2612734750 | 38450 | 38350 | 38450 | 38350 | 104 |
| 223 | 20241206 | 151600 | 2608736250 | 38350 | 38400 | 38400 | 38350 | 104 |
| 224 | 20241206 | 151500 | 2604747300 | 38400 | 38400 | 38400 | 38350 | 97 |
| 225 | 20241206 | 151400 | 2601022600 | 38400 | 38400 | 38450 | 38400 | 126 |
| 226 | 20241206 | 151300 | 2596184150 | 38350 | 38300 | 38350 | 38250 | 355 |
| 227 | 20241206 | 151200 | 2582576950 | 38300 | 38350 | 38350 | 38300 | 135 |
| 228 | 20241206 | 151100 | 2577402350 | 38350 | 38500 | 38500 | 38350 | 19 |
| 229 | 20241206 | 151000 | 2576672050 | 38350 | 38400 | 38500 | 38350 | 56 |
| 230 | 20241206 | 150900 | 2574523250 | 38450 | 38500 | 38500 | 38450 | 209 |
| 231 | 20241206 | 150800 | 2566482100 | 38500 | 38450 | 38500 | 38450 | 10 |
| 232 | 20241206 | 150700 | 2566097150 | 38450 | 38450 | 38500 | 38450 | 57 |
| 233 | 20241206 | 150600 | 2563905350 | 38500 | 38500 | 38500 | 38500 | 2 |
| 234 | 20241206 | 150500 | 2563828350 | 38450 | 38500 | 38500 | 38450 | 6 |
| 235 | 20241206 | 150400 | 2563597550 | 38550 | 38550 | 38550 | 38550 | 12 |
| 236 | 20241206 | 150300 | 2563134950 | 38550 | 38550 | 38550 | 38450 | 9 |
| 237 | 20241206 | 150200 | 2562788700 | 38450 | 38550 | 38550 | 38450 | 30 |
| 238 | 20241206 | 150100 | 2561635100 | 38550 | 38550 | 38550 | 38500 | 349 |
| 239 | 20241206 | 150000 | 2548182350 | 38600 | 38550 | 38600 | 38550 | 14 |
| 240 | 20241206 | 145900 | 2547642500 | 38550 | 38550 | 38550 | 38550 | 6 |
| 241 | 20241206 | 145800 | 2547411200 | 38550 | 38400 | 38550 | 38400 | 1097 |
| 242 | 20241206 | 145700 | 2505213150 | 38400 | 38450 | 38450 | 38400 | 16 |
| 243 | 20241206 | 145600 | 2504598450 | 38450 | 38450 | 38450 | 38400 | 29 |
| 244 | 20241206 | 145500 | 2503483750 | 38400 | 38350 | 38400 | 38350 | 344 |
| 245 | 20241206 | 145400 | 2490274850 | 38350 | 38350 | 38400 | 38350 | 329 |
| 246 | 20241206 | 145300 | 2477647950 | 38350 | 38350 | 38350 | 38350 | 17 |
| 247 | 20241206 | 145200 | 2476996000 | 38350 | 38350 | 38350 | 38350 | 8 |
| 248 | 20241206 | 145100 | 2476689200 | 38350 | 38350 | 38350 | 38350 | 6 |
| 249 | 20241206 | 145000 | 2476459100 | 38350 | 38350 | 38350 | 38350 | 14 |
| 250 | 20241206 | 144900 | 2475922200 | 38400 | 38300 | 38400 | 38300 | 541 |
| 251 | 20241206 | 144800 | 2455173200 | 38300 | 38350 | 38350 | 38300 | 54 |
| 252 | 20241206 | 144700 | 2453104950 | 38300 | 38350 | 38350 | 38300 | 41 |
| 253 | 20241206 | 144600 | 2451532950 | 38300 | 38300 | 38350 | 38300 | 100 |
| 254 | 20241206 | 144500 | 2447702850 | 38300 | 38300 | 38350 | 38300 | 151 |
| 255 | 20241206 | 144400 | 2441917300 | 38300 | 38300 | 38300 | 38300 | 6 |
| 256 | 20241206 | 144300 | 2441687500 | 38300 | 38300 | 38350 | 38300 | 9 |
| 257 | 20241206 | 144200 | 2441342750 | 38300 | 38300 | 38300 | 38300 | 24 |
| 258 | 20241206 | 144100 | 2440423550 | 38350 | 38350 | 38350 | 38250 | 150 |
| 259 | 20241206 | 144000 | 2434678150 | 38250 | 38250 | 38350 | 38250 | 295 |
| 260 | 20241206 | 143900 | 2423380050 | 38350 | 38300 | 38350 | 38300 | 122 |
| 261 | 20241206 | 143800 | 2418704450 | 38300 | 38300 | 38300 | 38300 | 27 |
| 262 | 20241206 | 143700 | 2417670350 | 38300 | 38300 | 38300 | 38300 | 24 |
| 263 | 20241206 | 143600 | 2416751150 | 38350 | 38350 | 38350 | 38350 | 73 |
| 264 | 20241206 | 143500 | 2413951600 | 38350 | 38350 | 38400 | 38350 | 132 |
| 265 | 20241206 | 143400 | 2408888400 | 38350 | 38300 | 38400 | 38300 | 364 |
| 266 | 20241206 | 143300 | 2394927100 | 38300 | 38300 | 38300 | 38300 | 63 |
| 267 | 20241206 | 143200 | 2392514200 | 38300 | 38300 | 38300 | 38300 | 13 |
| 268 | 20241206 | 143100 | 2392016300 | 38300 | 38300 | 38300 | 38300 | 8 |
| 269 | 20241206 | 143000 | 2391709900 | 38250 | 38300 | 38300 | 38250 | 116 |
| 270 | 20241206 | 142900 | 2387267350 | 38350 | 38300 | 38350 | 38300 | 61 |
| 271 | 20241206 | 142800 | 2384931000 | 38300 | 38300 | 38300 | 38300 | 7 |
| 272 | 20241206 | 142700 | 2384662900 | 38300 | 38300 | 38300 | 38300 | 77 |
| 273 | 20241206 | 142600 | 2381713800 | 38300 | 38300 | 38300 | 38300 | 8 |
| 274 | 20241206 | 142500 | 2381407400 | 38300 | 38300 | 38300 | 38300 | 57 |
| 275 | 20241206 | 142400 | 2379224300 | 38300 | 38250 | 38300 | 38250 | 656 |
| 276 | 20241206 | 142300 | 2354117650 | 38250 | 38200 | 38250 | 38200 | 34 |
| 277 | 20241206 | 142200 | 2352818800 | 38250 | 38250 | 38250 | 38150 | 71 |
| 278 | 20241206 | 142100 | 2350104200 | 38200 | 38250 | 38250 | 38200 | 151 |
| 279 | 20241206 | 142000 | 2344333300 | 38300 | 38250 | 38300 | 38200 | 169 |
| 280 | 20241206 | 141900 | 2337868600 | 38200 | 38200 | 38250 | 38200 | 194 |
| 281 | 20241206 | 141800 | 2330449050 | 38150 | 38200 | 38200 | 38150 | 289 |
| 282 | 20241206 | 141700 | 2319409850 | 38200 | 38200 | 38200 | 38200 | 7 |
| 283 | 20241206 | 141600 | 2319142450 | 38200 | 38250 | 38250 | 38200 | 28 |
| 284 | 20241206 | 141500 | 2318072200 | 38250 | 38200 | 38250 | 38200 | 50 |
| 285 | 20241206 | 141400 | 2316159800 | 38250 | 38250 | 38250 | 38250 | 48 |
| 286 | 20241206 | 141300 | 2314323800 | 38200 | 38250 | 38250 | 38200 | 225 |
| 287 | 20241206 | 141200 | 2305725150 | 38250 | 38250 | 38250 | 38250 | 13 |
| 288 | 20241206 | 141100 | 2305227900 | 38250 | 38250 | 38250 | 38250 | 9 |
| 289 | 20241206 | 141000 | 2304883650 | 38250 | 38250 | 38250 | 38250 | 40 |
| 290 | 20241206 | 140900 | 2303353650 | 38250 | 38250 | 38250 | 38250 | 13 |
| 291 | 20241206 | 140800 | 2302856400 | 38250 | 38250 | 38250 | 38250 | 6 |
| 292 | 20241206 | 140700 | 2302626900 | 38250 | 38200 | 38300 | 38200 | 351 |
| 293 | 20241206 | 140600 | 2289200550 | 38200 | 38200 | 38200 | 38200 | 8 |
| 294 | 20241206 | 140500 | 2288894950 | 38200 | 38200 | 38200 | 38200 | 6 |
| 295 | 20241206 | 140400 | 2288665750 | 38200 | 38200 | 38200 | 38200 | 53 |
| 296 | 20241206 | 140300 | 2286641150 | 38200 | 38250 | 38250 | 38200 | 218 |
| 297 | 20241206 | 140200 | 2278311200 | 38300 | 38300 | 38300 | 38250 | 50 |
| 298 | 20241206 | 140100 | 2276398550 | 38250 | 38300 | 38300 | 38250 | 8 |
| 299 | 20241206 | 140000 | 2276092450 | 38250 | 38250 | 38300 | 38250 | 23 |
| 300 | 20241206 | 135900 | 2275212600 | 38300 | 38250 | 38300 | 38250 | 21 |
| 301 | 20241206 | 135800 | 2274408700 | 38250 | 38250 | 38250 | 38250 | 11 |
| 302 | 20241206 | 135700 | 2273987950 | 38250 | 38250 | 38250 | 38250 | 54 |
| 303 | 20241206 | 135600 | 2271922450 | 38300 | 38300 | 38300 | 38250 | 11 |
| 304 | 20241206 | 135500 | 2271501550 | 38250 | 38250 | 38300 | 38250 | 20 |
| 305 | 20241206 | 135400 | 2270736250 | 38250 | 38250 | 38300 | 38250 | 116 |
| 306 | 20241206 | 135300 | 2266297950 | 38250 | 38300 | 38300 | 38250 | 70 |
| 307 | 20241206 | 135200 | 2263617250 | 38300 | 38300 | 38300 | 38300 | 15 |
| 308 | 20241206 | 135100 | 2263042750 | 38300 | 38300 | 38300 | 38300 | 7 |
| 309 | 20241206 | 135000 | 2262774650 | 38300 | 38300 | 38300 | 38300 | 14 |
| 310 | 20241206 | 134900 | 2262238450 | 38300 | 38300 | 38300 | 38300 | 36 |
| 311 | 20241206 | 134800 | 2260859650 | 38300 | 38350 | 38350 | 38300 | 8 |
| 312 | 20241206 | 134700 | 2260553200 | 38350 | 38250 | 38350 | 38250 | 144 |
| 313 | 20241206 | 134600 | 2255037350 | 38250 | 38250 | 38300 | 38250 | 16 |
| 314 | 20241206 | 134500 | 2254425300 | 38250 | 38250 | 38250 | 38250 | 114 |
| 315 | 20241206 | 134400 | 2250064800 | 38300 | 38300 | 38300 | 38250 | 20 |
| 316 | 20241206 | 134300 | 2249299650 | 38300 | 38300 | 38300 | 38250 | 9 |
| 317 | 20241206 | 134200 | 2248955300 | 38300 | 38300 | 38300 | 38250 | 41 |
| 318 | 20241206 | 134100 | 2247385350 | 38250 | 38300 | 38300 | 38250 | 24 |
| 319 | 20241206 | 134000 | 2246467150 | 38250 | 38250 | 38250 | 38250 | 23 |
| 320 | 20241206 | 133900 | 2245587400 | 38250 | 38300 | 38300 | 38250 | 30 |
| 321 | 20241206 | 133800 | 2244438750 | 38300 | 38300 | 38300 | 38250 | 24 |
| 322 | 20241206 | 133700 | 2243519650 | 38300 | 38300 | 38300 | 38250 | 4 |
| 323 | 20241206 | 133600 | 2243366500 | 38300 | 38250 | 38300 | 38250 | 92 |
| 324 | 20241206 | 133500 | 2239842950 | 38300 | 38300 | 38300 | 38300 | 47 |
| 325 | 20241206 | 133400 | 2238042850 | 38300 | 38300 | 38300 | 38300 | 55 |
| 326 | 20241206 | 133300 | 2235936350 | 38300 | 38300 | 38300 | 38300 | 85 |
| 327 | 20241206 | 133200 | 2232680850 | 38350 | 38300 | 38350 | 38250 | 319 |
| 328 | 20241206 | 133100 | 2220460900 | 38250 | 38250 | 38250 | 38250 | 0 |
| 329 | 20241206 | 133000 | 2220460900 | 38250 | 38250 | 38250 | 38250 | 60 |
| 330 | 20241206 | 132900 | 2218165900 | 38250 | 38250 | 38250 | 38250 | 1 |
| 331 | 20241206 | 132800 | 2218127650 | 38300 | 38250 | 38300 | 38250 | 22 |
| 332 | 20241206 | 132700 | 2217285100 | 38250 | 38250 | 38250 | 38250 | 69 |
| 333 | 20241206 | 132600 | 2214645850 | 38300 | 38300 | 38300 | 38300 | 1 |
| 334 | 20241206 | 132500 | 2214607550 | 38300 | 38300 | 38300 | 38300 | 1 |
| 335 | 20241206 | 132400 | 2214569250 | 38300 | 38300 | 38300 | 38250 | 95 |
| 336 | 20241206 | 132300 | 2210933950 | 38300 | 38300 | 38300 | 38300 | 3 |
| 337 | 20241206 | 132200 | 2210819050 | 38300 | 38300 | 38300 | 38300 | 18 |
| 338 | 20241206 | 132100 | 2210129650 | 38300 | 38250 | 38300 | 38250 | 805 |
| 339 | 20241206 | 132000 | 2179305900 | 38150 | 38250 | 38250 | 38150 | 259 |
| 340 | 20241206 | 131900 | 2169400050 | 38250 | 38250 | 38250 | 38250 | 3 |
| 341 | 20241206 | 131800 | 2169285300 | 38250 | 38250 | 38250 | 38250 | 68 |
| 342 | 20241206 | 131700 | 2166684300 | 38250 | 38250 | 38250 | 38250 | 66 |
| 343 | 20241206 | 131600 | 2164159800 | 38250 | 38300 | 38300 | 38250 | 35 |
| 344 | 20241206 | 131500 | 2162820800 | 38250 | 38250 | 38250 | 38250 | 2 |
| 345 | 20241206 | 131400 | 2162744300 | 38250 | 38200 | 38250 | 38200 | 404 |
| 346 | 20241206 | 131300 | 2147291350 | 38200 | 38000 | 38200 | 37950 | 38 |
| 347 | 20241206 | 131200 | 2145847350 | 37950 | 38200 | 38200 | 37950 | 809 |
| 348 | 20241206 | 131100 | 2115006100 | 38150 | 38150 | 38150 | 38150 | 0 |
| 349 | 20241206 | 131000 | 2115006100 | 38150 | 38150 | 38150 | 38150 | 1 |
| 350 | 20241206 | 130900 | 2114967950 | 38200 | 38150 | 38200 | 38150 | 488 |
| 351 | 20241206 | 130800 | 2096327050 | 38150 | 38150 | 38150 | 38150 | 1 |
| 352 | 20241206 | 130700 | 2096288900 | 38150 | 38150 | 38150 | 38150 | 14 |
| 353 | 20241206 | 130600 | 2095754800 | 38150 | 38150 | 38150 | 38150 | 80 |
| 354 | 20241206 | 130500 | 2092702800 | 38200 | 38100 | 38200 | 38100 | 42 |
| 355 | 20241206 | 130400 | 2091102200 | 38100 | 38150 | 38150 | 38100 | 118 |
| 356 | 20241206 | 130300 | 2086602850 | 38200 | 38200 | 38200 | 38200 | 22 |
| 357 | 20241206 | 130200 | 2085762450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 358 | 20241206 | 130100 | 2085762450 | 38250 | 38250 | 38250 | 38200 | 9 |
| 359 | 20241206 | 130000 | 2085418500 | 38200 | 38250 | 38250 | 38150 | 116 |
| 360 | 20241206 | 125900 | 2080987100 | 38250 | 38200 | 38250 | 38200 | 289 |
| 361 | 20241206 | 125800 | 2069947100 | 38250 | 38250 | 38250 | 38250 | 1 |
| 362 | 20241206 | 125700 | 2069908850 | 38250 | 38200 | 38250 | 38200 | 4 |
| 363 | 20241206 | 125600 | 2069755950 | 38200 | 38250 | 38250 | 38200 | 5 |
| 364 | 20241206 | 125500 | 2069564750 | 38250 | 38000 | 38350 | 38000 | 223 |
| 365 | 20241206 | 125400 | 2061027150 | 38050 | 38200 | 38200 | 38050 | 157 |
| 366 | 20241206 | 125300 | 2055048000 | 38150 | 38150 | 38150 | 38150 | 1 |
| 367 | 20241206 | 125200 | 2055009850 | 38150 | 38150 | 38150 | 38150 | 83 |
| 368 | 20241206 | 125100 | 2051843400 | 38150 | 38150 | 38150 | 38150 | 0 |
| 369 | 20241206 | 125000 | 2051843400 | 38150 | 38200 | 38200 | 38150 | 53 |
| 370 | 20241206 | 124900 | 2049819800 | 38200 | 38200 | 38200 | 38200 | 7 |
| 371 | 20241206 | 124800 | 2049552400 | 38200 | 38150 | 38200 | 38150 | 59 |
| 372 | 20241206 | 124700 | 2047301250 | 38200 | 38300 | 38300 | 38200 | 76 |
| 373 | 20241206 | 124600 | 2044394500 | 38250 | 38250 | 38250 | 38250 | 0 |
| 374 | 20241206 | 124500 | 2044394500 | 38250 | 38300 | 38300 | 38250 | 4 |
| 375 | 20241206 | 124400 | 2044241450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 376 | 20241206 | 124300 | 2044241450 | 38250 | 38250 | 38250 | 38250 | 30 |
| 377 | 20241206 | 124200 | 2043093950 | 38300 | 38350 | 38350 | 38300 | 16 |
| 378 | 20241206 | 124100 | 2042481050 | 38300 | 38350 | 38350 | 38300 | 79 |
| 379 | 20241206 | 124000 | 2039451450 | 38400 | 38400 | 38400 | 38400 | 1 |
| 380 | 20241206 | 123900 | 2039413050 | 38400 | 38400 | 38400 | 38400 | 2 |
| 381 | 20241206 | 123800 | 2039336250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 382 | 20241206 | 123700 | 2039336250 | 38350 | 38350 | 38400 | 38350 | 51 |
| 383 | 20241206 | 123600 | 2037380350 | 38350 | 38350 | 38350 | 38350 | 1 |
| 384 | 20241206 | 123500 | 2037342000 | 38350 | 38350 | 38350 | 38350 | 1 |
| 385 | 20241206 | 123400 | 2037303650 | 38350 | 38350 | 38350 | 38350 | 2 |
| 386 | 20241206 | 123300 | 2037226950 | 38300 | 38300 | 38300 | 38300 | 1 |
| 387 | 20241206 | 123200 | 2037188650 | 38350 | 38350 | 38350 | 37900 | 1412 |
| 388 | 20241206 | 123100 | 1983204500 | 38350 | 38350 | 38350 | 38350 | 2 |
| 389 | 20241206 | 123000 | 1983127800 | 38350 | 38350 | 38350 | 38350 | 153 |
| 390 | 20241206 | 122900 | 1977260250 | 38300 | 38300 | 38300 | 38300 | 1 |
| 391 | 20241206 | 122800 | 1977221950 | 38300 | 38350 | 38350 | 38300 | 220 |
| 392 | 20241206 | 122700 | 1968795450 | 38350 | 38300 | 38350 | 38300 | 5 |
| 393 | 20241206 | 122600 | 1968603800 | 38300 | 38300 | 38300 | 38250 | 60 |
| 394 | 20241206 | 122500 | 1966307950 | 38300 | 38350 | 38350 | 38300 | 93 |
| 395 | 20241206 | 122400 | 1962746000 | 38350 | 38350 | 38350 | 38350 | 0 |
| 396 | 20241206 | 122300 | 1962746000 | 38350 | 38350 | 38350 | 38350 | 5 |
| 397 | 20241206 | 122200 | 1962554250 | 38300 | 38300 | 38300 | 38300 | 6 |
| 398 | 20241206 | 122100 | 1962324450 | 38300 | 38300 | 38300 | 38300 | 41 |
| 399 | 20241206 | 122000 | 1960754150 | 38350 | 38300 | 38350 | 38300 | 15 |
| 400 | 20241206 | 121900 | 1960179150 | 38300 | 38300 | 38300 | 38300 | 165 |
| 401 | 20241206 | 121800 | 1953859650 | 38350 | 38300 | 38350 | 38300 | 4 |
| 402 | 20241206 | 121700 | 1953706300 | 38300 | 38300 | 38300 | 38300 | 1 |
| 403 | 20241206 | 121600 | 1953668000 | 38300 | 38350 | 38350 | 38300 | 156 |
| 404 | 20241206 | 121500 | 1947692700 | 38300 | 38350 | 38350 | 38300 | 55 |
| 405 | 20241206 | 121400 | 1945586050 | 38350 | 38300 | 38350 | 38300 | 11 |
| 406 | 20241206 | 121300 | 1945164550 | 38350 | 38350 | 38350 | 38350 | 0 |
| 407 | 20241206 | 121200 | 1945164550 | 38350 | 38350 | 38350 | 38350 | 12 |
| 408 | 20241206 | 121100 | 1944704350 | 38350 | 38350 | 38350 | 38350 | 1 |
| 409 | 20241206 | 121000 | 1944666000 | 38300 | 38300 | 38300 | 38300 | 4 |
| 410 | 20241206 | 120900 | 1944512800 | 38300 | 38300 | 38300 | 38300 | 7 |
| 411 | 20241206 | 120800 | 1944244700 | 38300 | 38350 | 38350 | 38300 | 2 |
| 412 | 20241206 | 120700 | 1944168050 | 38350 | 38350 | 38350 | 38350 | 1 |
| 413 | 20241206 | 120600 | 1944129700 | 38300 | 38300 | 38300 | 38300 | 177 |
| 414 | 20241206 | 120500 | 1937350600 | 38300 | 38300 | 38300 | 38300 | 63 |
| 415 | 20241206 | 120400 | 1934937700 | 38300 | 38300 | 38300 | 38300 | 15 |
| 416 | 20241206 | 120300 | 1934363200 | 38300 | 38300 | 38300 | 38300 | 20 |
| 417 | 20241206 | 120200 | 1933597200 | 38300 | 38300 | 38300 | 38300 | 2 |
| 418 | 20241206 | 120100 | 1933520600 | 38250 | 38250 | 38250 | 38250 | 201 |
| 419 | 20241206 | 120000 | 1925832350 | 38350 | 38250 | 38350 | 38250 | 115 |
| 420 | 20241206 | 115900 | 1921423450 | 38300 | 38300 | 38300 | 38300 | 4 |
| 421 | 20241206 | 115800 | 1921270250 | 38300 | 38300 | 38300 | 38250 | 55 |
| 422 | 20241206 | 115700 | 1919164450 | 38300 | 38300 | 38300 | 38300 | 92 |
| 423 | 20241206 | 115600 | 1915640850 | 38300 | 38300 | 38300 | 38300 | 4 |
| 424 | 20241206 | 115500 | 1915487650 | 38300 | 38200 | 38300 | 38200 | 36 |
| 425 | 20241206 | 115400 | 1914109950 | 38200 | 38300 | 38300 | 38200 | 501 |
| 426 | 20241206 | 115300 | 1894934450 | 38250 | 38250 | 38300 | 38250 | 25 |
| 427 | 20241206 | 115200 | 1893977550 | 38250 | 38250 | 38250 | 38200 | 60 |
| 428 | 20241206 | 115100 | 1891684550 | 38200 | 38350 | 38350 | 38200 | 122 |
| 429 | 20241206 | 115000 | 1887009750 | 38350 | 38400 | 38400 | 38350 | 22 |
| 430 | 20241206 | 114900 | 1886165000 | 38400 | 38400 | 38400 | 38400 | 6 |
| 431 | 20241206 | 114800 | 1885934600 | 38400 | 38400 | 38400 | 38400 | 54 |
| 432 | 20241206 | 114700 | 1883861000 | 38400 | 38400 | 38400 | 38400 | 2 |
| 433 | 20241206 | 114600 | 1883784200 | 38400 | 38400 | 38400 | 38400 | 11 |
| 434 | 20241206 | 114500 | 1883361800 | 38400 | 38450 | 38450 | 38400 | 11 |
| 435 | 20241206 | 114400 | 1882939350 | 38400 | 38400 | 38400 | 38400 | 22 |
| 436 | 20241206 | 114300 | 1882094550 | 38400 | 38400 | 38400 | 38400 | 11 |
| 437 | 20241206 | 114200 | 1881672150 | 38350 | 38350 | 38400 | 38350 | 155 |
| 438 | 20241206 | 114100 | 1875727150 | 38350 | 38350 | 38350 | 38350 | 19 |
| 439 | 20241206 | 114000 | 1874998500 | 38350 | 38400 | 38400 | 38350 | 32 |
| 440 | 20241206 | 113900 | 1873770900 | 38400 | 38400 | 38400 | 38400 | 59 |
| 441 | 20241206 | 113800 | 1871505300 | 38400 | 38400 | 38400 | 38400 | 8 |
| 442 | 20241206 | 113700 | 1871198100 | 38450 | 38400 | 38450 | 38400 | 41 |
| 443 | 20241206 | 113600 | 1869623650 | 38400 | 38350 | 38400 | 38350 | 86 |
| 444 | 20241206 | 113500 | 1866324650 | 38350 | 38400 | 38400 | 38350 | 69 |
| 445 | 20241206 | 113400 | 1863677100 | 38400 | 38450 | 38450 | 38400 | 81 |
| 446 | 20241206 | 113300 | 1860566150 | 38400 | 38450 | 38450 | 38400 | 76 |
| 447 | 20241206 | 113200 | 1857646550 | 38450 | 38400 | 38450 | 38400 | 308 |
| 448 | 20241206 | 113100 | 1845804000 | 38400 | 38400 | 38400 | 38400 | 2 |
| 449 | 20241206 | 113000 | 1845727200 | 38400 | 38400 | 38450 | 38400 | 21 |
| 450 | 20241206 | 112900 | 1844920750 | 38400 | 38450 | 38450 | 38400 | 35 |
| 451 | 20241206 | 112800 | 1843576700 | 38350 | 38300 | 38400 | 38300 | 618 |
| 452 | 20241206 | 112700 | 1819851550 | 38300 | 38300 | 38300 | 38300 | 61 |
| 453 | 20241206 | 112600 | 1817515250 | 38300 | 38300 | 38300 | 38200 | 165 |
| 454 | 20241206 | 112500 | 1811208750 | 38300 | 38300 | 38350 | 38300 | 12 |
| 455 | 20241206 | 112400 | 1810748700 | 38300 | 38350 | 38350 | 38300 | 265 |
| 456 | 20241206 | 112300 | 1800586150 | 38350 | 38300 | 38400 | 38300 | 144 |
| 457 | 20241206 | 112200 | 1795063850 | 38250 | 38300 | 38300 | 38250 | 44 |
| 458 | 20241206 | 112100 | 1793379900 | 38400 | 38300 | 38400 | 38300 | 49 |
| 459 | 20241206 | 112000 | 1791499300 | 38300 | 38400 | 38400 | 38300 | 176 |
| 460 | 20241206 | 111900 | 1784754550 | 38350 | 38450 | 38450 | 38350 | 103 |
| 461 | 20241206 | 111800 | 1780797500 | 38450 | 38300 | 38450 | 38300 | 328 |
| 462 | 20241206 | 111700 | 1768211700 | 38250 | 38000 | 38250 | 38000 | 2060 |
| 463 | 20241206 | 111600 | 1689741700 | 38000 | 38050 | 38050 | 37950 | 169 |
| 464 | 20241206 | 111500 | 1683319800 | 38050 | 38100 | 38100 | 38050 | 76 |
| 465 | 20241206 | 111400 | 1680424850 | 38100 | 38050 | 38100 | 38050 | 51 |
| 466 | 20241206 | 111300 | 1678482800 | 38000 | 37950 | 38000 | 37950 | 271 |
| 467 | 20241206 | 111200 | 1668190300 | 37950 | 37950 | 37950 | 37950 | 454 |
| 468 | 20241206 | 111100 | 1650961000 | 37900 | 37950 | 37950 | 37900 | 206 |
| 469 | 20241206 | 111000 | 1643150050 | 37950 | 37850 | 37950 | 37850 | 343 |
| 470 | 20241206 | 110900 | 1630149450 | 37900 | 37950 | 38000 | 37900 | 372 |
| 471 | 20241206 | 110800 | 1616019500 | 37900 | 37850 | 37900 | 37800 | 53 |
| 472 | 20241206 | 110700 | 1614012100 | 37900 | 37800 | 37900 | 37750 | 258 |
| 473 | 20241206 | 110600 | 1604241950 | 37750 | 37850 | 37900 | 37750 | 326 |
| 474 | 20241206 | 110500 | 1591911950 | 37850 | 37750 | 37850 | 37650 | 398 |
| 475 | 20241206 | 110400 | 1576870300 | 37800 | 37850 | 37900 | 37800 | 332 |
| 476 | 20241206 | 110300 | 1564305400 | 37850 | 37900 | 37950 | 37800 | 98 |
| 477 | 20241206 | 110200 | 1560592500 | 37900 | 37750 | 38000 | 37750 | 328 |
| 478 | 20241206 | 110100 | 1548174800 | 37750 | 37650 | 37750 | 37650 | 516 |
| 479 | 20241206 | 110000 | 1528735350 | 37600 | 37400 | 37650 | 37400 | 438 |
| 480 | 20241206 | 105900 | 1512264950 | 37500 | 37700 | 37700 | 37500 | 163 |
| 481 | 20241206 | 105800 | 1506137000 | 37650 | 37800 | 37800 | 37650 | 504 |
| 482 | 20241206 | 105700 | 1487155250 | 37750 | 37500 | 37800 | 37250 | 2605 |
| 483 | 20241206 | 105600 | 1389122550 | 37550 | 37100 | 37800 | 37100 | 6455 |
| 484 | 20241206 | 105500 | 1147184350 | 36400 | 36400 | 36400 | 36400 | 0 |
| 485 | 20241206 | 105400 | 1147184350 | 36400 | 36400 | 36400 | 36400 | 0 |
| 486 | 20241206 | 105300 | 1147184350 | 36400 | 37650 | 37650 | 36400 | 3936 |
| 487 | 20241206 | 105200 | 1000482150 | 37650 | 37800 | 37800 | 37650 | 344 |
| 488 | 20241206 | 105100 | 987502700 | 37800 | 37800 | 37800 | 37800 | 10 |
| 489 | 20241206 | 105000 | 987124700 | 37800 | 37800 | 37800 | 37800 | 27 |
| 490 | 20241206 | 104900 | 986104100 | 37800 | 37800 | 37800 | 37800 | 6 |
| 491 | 20241206 | 104800 | 985877300 | 37750 | 37950 | 37950 | 37750 | 138 |
| 492 | 20241206 | 104700 | 980659750 | 37950 | 37900 | 37950 | 37900 | 269 |
| 493 | 20241206 | 104600 | 970463700 | 37900 | 37850 | 37900 | 37800 | 535 |
| 494 | 20241206 | 104500 | 950214550 | 37850 | 37850 | 37900 | 37850 | 113 |
| 495 | 20241206 | 104400 | 945936450 | 37900 | 37750 | 37900 | 37750 | 46 |
| 496 | 20241206 | 104300 | 944196850 | 37750 | 37950 | 37950 | 37700 | 1659 |
| 497 | 20241206 | 104200 | 881362300 | 38000 | 38000 | 38000 | 37950 | 229 |
| 498 | 20241206 | 104100 | 872671400 | 38000 | 38000 | 38000 | 37950 | 14 |
| 499 | 20241206 | 104000 | 872139800 | 38000 | 38000 | 38000 | 38000 | 148 |
| 500 | 20241206 | 103900 | 866515800 | 38000 | 38100 | 38100 | 38000 | 33 |
| 501 | 20241206 | 103800 | 865261550 | 38100 | 38150 | 38150 | 38000 | 731 |
| 502 | 20241206 | 103700 | 837420950 | 38150 | 38150 | 38150 | 38100 | 21 |
| 503 | 20241206 | 103600 | 836620150 | 38150 | 38150 | 38150 | 38150 | 6 |
| 504 | 20241206 | 103500 | 836391250 | 38150 | 38100 | 38150 | 38100 | 349 |
| 505 | 20241206 | 103400 | 823094050 | 38050 | 38100 | 38100 | 38000 | 130 |
| 506 | 20241206 | 103300 | 818148000 | 38050 | 38050 | 38100 | 38050 | 36 |
| 507 | 20241206 | 103200 | 816777950 | 38050 | 38050 | 38100 | 38000 | 415 |
| 508 | 20241206 | 103100 | 800985800 | 38100 | 38050 | 38100 | 38050 | 74 |
| 509 | 20241206 | 103000 | 798169750 | 38050 | 38050 | 38100 | 38050 | 278 |
| 510 | 20241206 | 102900 | 787586600 | 38050 | 38050 | 38100 | 38050 | 71 |
| 511 | 20241206 | 102800 | 784884950 | 38050 | 38100 | 38100 | 38050 | 7 |
| 512 | 20241206 | 102700 | 784618400 | 38100 | 38100 | 38100 | 38100 | 2 |
| 513 | 20241206 | 102600 | 784542200 | 38100 | 38100 | 38100 | 38050 | 58 |
| 514 | 20241206 | 102500 | 782334200 | 38100 | 38050 | 38100 | 38050 | 153 |
| 515 | 20241206 | 102400 | 776511600 | 38000 | 38100 | 38100 | 38000 | 23 |
| 516 | 20241206 | 102300 | 775636750 | 37950 | 38100 | 38100 | 37950 | 313 |
| 517 | 20241206 | 102200 | 763740300 | 38100 | 38050 | 38100 | 38000 | 702 |
| 518 | 20241206 | 102100 | 737028750 | 38050 | 38000 | 38050 | 37950 | 2679 |
| 519 | 20241206 | 102000 | 635222550 | 38050 | 38050 | 38100 | 38000 | 1696 |
| 520 | 20241206 | 101900 | 570750750 | 38100 | 38100 | 38100 | 38100 | 5 |
| 521 | 20241206 | 101800 | 570560250 | 38100 | 38100 | 38150 | 38100 | 409 |
| 522 | 20241206 | 101700 | 554977300 | 38100 | 38150 | 38150 | 38050 | 431 |
| 523 | 20241206 | 101600 | 538557950 | 38150 | 38250 | 38250 | 38100 | 1560 |
| 524 | 20241206 | 101500 | 478981750 | 38250 | 38250 | 38250 | 38200 | 8 |
| 525 | 20241206 | 101400 | 478675800 | 38250 | 38250 | 38250 | 38200 | 91 |
| 526 | 20241206 | 101300 | 475197450 | 38200 | 38300 | 38300 | 38200 | 501 |
| 527 | 20241206 | 101200 | 456027300 | 38400 | 38350 | 38400 | 38300 | 293 |
| 528 | 20241206 | 101100 | 444791950 | 38350 | 38350 | 38400 | 38350 | 294 |
| 529 | 20241206 | 101000 | 433516950 | 38400 | 38350 | 38400 | 38350 | 88 |
| 530 | 20241206 | 100900 | 430142000 | 38400 | 38400 | 38400 | 38350 | 10 |
| 531 | 20241206 | 100800 | 429758200 | 38350 | 38350 | 38350 | 38300 | 80 |
| 532 | 20241206 | 100700 | 426693350 | 38300 | 38350 | 38400 | 38300 | 23 |
| 533 | 20241206 | 100600 | 425811250 | 38400 | 38400 | 38400 | 38400 | 1 |
| 534 | 20241206 | 100500 | 425772850 | 38400 | 38350 | 38400 | 38350 | 112 |
| 535 | 20241206 | 100400 | 421477550 | 38300 | 38300 | 38300 | 38300 | 115 |
| 536 | 20241206 | 100300 | 417073050 | 38300 | 38350 | 38400 | 38300 | 77 |
| 537 | 20241206 | 100200 | 414120300 | 38300 | 38300 | 38350 | 38300 | 11 |
| 538 | 20241206 | 100100 | 413698950 | 38300 | 38400 | 38400 | 38300 | 68 |
| 539 | 20241206 | 100000 | 411092250 | 38400 | 38450 | 38450 | 38400 | 42 |
| 540 | 20241206 | 095900 | 409479150 | 38450 | 38450 | 38450 | 38450 | 2 |
| 541 | 20241206 | 095800 | 409402250 | 38450 | 38350 | 38450 | 38350 | 2 |
| 542 | 20241206 | 095700 | 409325450 | 38450 | 38450 | 38450 | 38400 | 7 |
| 543 | 20241206 | 095600 | 409056500 | 38300 | 38550 | 38550 | 38300 | 162 |
| 544 | 20241206 | 095500 | 402842950 | 38500 | 38500 | 38550 | 38350 | 105 |
| 545 | 20241206 | 095400 | 398805650 | 38400 | 38600 | 38600 | 38400 | 152 |
| 546 | 20241206 | 095300 | 392959850 | 38550 | 38600 | 38600 | 38550 | 25 |
| 547 | 20241206 | 095200 | 391994900 | 38600 | 38450 | 38600 | 38450 | 235 |
| 548 | 20241206 | 095100 | 382948850 | 38450 | 38500 | 38500 | 38450 | 159 |
| 549 | 20241206 | 095000 | 376828800 | 38500 | 38600 | 38600 | 38500 | 96 |
| 550 | 20241206 | 094900 | 373129200 | 38600 | 38600 | 38600 | 38550 | 150 |
| 551 | 20241206 | 094800 | 367339500 | 38600 | 38650 | 38650 | 38600 | 138 |
| 552 | 20241206 | 094700 | 362012200 | 38650 | 38650 | 38650 | 38650 | 10 |
| 553 | 20241206 | 094600 | 361625700 | 38600 | 38600 | 38600 | 38600 | 25 |
| 554 | 20241206 | 094500 | 360660700 | 38650 | 38650 | 38650 | 38600 | 67 |
| 555 | 20241206 | 094400 | 358071650 | 38700 | 38700 | 38750 | 38650 | 2141 |
| 556 | 20241206 | 094300 | 275216000 | 38700 | 38750 | 38750 | 38700 | 161 |
| 557 | 20241206 | 094200 | 268980550 | 38750 | 38750 | 38750 | 38750 | 5 |
| 558 | 20241206 | 094100 | 268786800 | 38750 | 38800 | 38800 | 38750 | 147 |
| 559 | 20241206 | 094000 | 263089850 | 38800 | 38800 | 38800 | 38750 | 106 |
| 560 | 20241206 | 093900 | 258981600 | 38750 | 38800 | 38800 | 38750 | 6 |
| 561 | 20241206 | 093800 | 258749050 | 38750 | 38800 | 38800 | 38750 | 87 |
| 562 | 20241206 | 093700 | 255377650 | 38750 | 38800 | 38800 | 38750 | 58 |
| 563 | 20241206 | 093600 | 253129950 | 38750 | 38750 | 38800 | 38750 | 62 |
| 564 | 20241206 | 093500 | 250726300 | 38700 | 38750 | 38750 | 38650 | 233 |
| 565 | 20241206 | 093400 | 241699650 | 38800 | 38700 | 38800 | 38650 | 234 |
| 566 | 20241206 | 093300 | 232635600 | 38700 | 38750 | 38750 | 38650 | 224 |
| 567 | 20241206 | 093200 | 223964200 | 38650 | 38750 | 38750 | 38650 | 83 |
| 568 | 20241206 | 093100 | 220752600 | 38700 | 38800 | 38800 | 38700 | 109 |
| 569 | 20241206 | 093000 | 216528900 | 38800 | 38850 | 38850 | 38750 | 67 |
| 570 | 20241206 | 092900 | 213930750 | 38850 | 38900 | 38900 | 38850 | 64 |
| 571 | 20241206 | 092800 | 211443800 | 38900 | 38900 | 38900 | 38900 | 192 |
| 572 | 20241206 | 092700 | 203975000 | 38900 | 38900 | 38900 | 38850 | 39 |
| 573 | 20241206 | 092600 | 202457950 | 38900 | 38850 | 38900 | 38850 | 152 |
| 574 | 20241206 | 092500 | 196547800 | 38850 | 38900 | 38900 | 38850 | 19 |
| 575 | 20241206 | 092400 | 195808800 | 38900 | 38900 | 38900 | 38900 | 29 |
| 576 | 20241206 | 092300 | 194680700 | 38850 | 38850 | 38900 | 38850 | 187 |
| 577 | 20241206 | 092200 | 187414900 | 38800 | 38800 | 38800 | 38800 | 87 |
| 578 | 20241206 | 092100 | 184039300 | 38750 | 38800 | 38850 | 38750 | 37 |
| 579 | 20241206 | 092000 | 182603850 | 38800 | 38800 | 38800 | 38750 | 76 |
| 580 | 20241206 | 091900 | 179655250 | 38800 | 38800 | 38800 | 38800 | 5 |
| 581 | 20241206 | 091800 | 179461250 | 38800 | 38800 | 38800 | 38800 | 8 |
| 582 | 20241206 | 091700 | 179150850 | 38800 | 38800 | 38850 | 38800 | 151 |
| 583 | 20241206 | 091600 | 173288500 | 38800 | 38800 | 38800 | 38800 | 42 |
| 584 | 20241206 | 091500 | 171658900 | 38800 | 38750 | 38800 | 38750 | 155 |
| 585 | 20241206 | 091400 | 165646100 | 38750 | 38800 | 38800 | 38750 | 74 |
| 586 | 20241206 | 091300 | 162776300 | 38800 | 38650 | 38800 | 38650 | 358 |
| 587 | 20241206 | 091200 | 148921350 | 38600 | 38600 | 38650 | 38500 | 197 |
| 588 | 20241206 | 091100 | 141324250 | 38650 | 38600 | 38650 | 38550 | 259 |
| 589 | 20241206 | 091000 | 131317100 | 38650 | 38650 | 38700 | 38650 | 21 |
| 590 | 20241206 | 090900 | 130505350 | 38650 | 38700 | 38700 | 38650 | 136 |
| 591 | 20241206 | 090800 | 125248550 | 38700 | 38750 | 38750 | 38650 | 470 |
| 592 | 20241206 | 090700 | 107041450 | 38700 | 38700 | 38700 | 38650 | 99 |
| 593 | 20241206 | 090600 | 103213050 | 38700 | 38700 | 38700 | 38650 | 9 |
| 594 | 20241206 | 090500 | 102864800 | 38650 | 38700 | 38700 | 38650 | 28 |
| 595 | 20241206 | 090400 | 101782450 | 38650 | 38650 | 38700 | 38600 | 55 |
| 596 | 20241206 | 090300 | 99655900 | 38650 | 38400 | 38700 | 38300 | 1296 |
| 597 | 20241206 | 090200 | 49822100 | 38300 | 38350 | 38400 | 38300 | 88 |
| 598 | 20241206 | 090100 | 46445100 | 38400 | 38400 | 38400 | 38300 | 483 |
| 599 | 20241206 | 090000 | 27921550 | 38450 | 38400 | 38450 | 38350 | 726 |