32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 184700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 3 | 20241203 | 184600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20241203 | 184500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20241203 | 184400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20241203 | 184300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20241203 | 184200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20241203 | 184100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20241203 | 184000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20241203 | 183900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20241203 | 183800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20241203 | 183700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20241203 | 183600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20241203 | 183500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20241203 | 183400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20241203 | 183300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20241203 | 183200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20241203 | 183100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20241203 | 183000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20241203 | 182900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20241203 | 182800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20241203 | 182700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20241203 | 182600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20241203 | 182500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20241203 | 182400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20241203 | 182300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20241203 | 182200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20241203 | 182100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20241203 | 182000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20241203 | 181900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20241203 | 181800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20241203 | 181700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 33 | 20241203 | 181600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20241203 | 181500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20241203 | 181400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20241203 | 181300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20241203 | 181200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20241203 | 181100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20241203 | 181000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20241203 | 180900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20241203 | 180800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20241203 | 180700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20241203 | 180600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20241203 | 180500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20241203 | 180400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20241203 | 180300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20241203 | 180200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20241203 | 180100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20241203 | 180000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20241203 | 175900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20241203 | 175800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20241203 | 175700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20241203 | 175600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20241203 | 175500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20241203 | 175400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20241203 | 175300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20241203 | 175200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20241203 | 175100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20241203 | 175000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20241203 | 174900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20241203 | 174800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20241203 | 174700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 63 | 20241203 | 174600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20241203 | 174500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20241203 | 174400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20241203 | 174300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20241203 | 174200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20241203 | 174100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20241203 | 174000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20241203 | 173900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20241203 | 173800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20241203 | 173700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20241203 | 173600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20241203 | 173500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20241203 | 173400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20241203 | 173300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20241203 | 173200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20241203 | 173100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20241203 | 173000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20241203 | 172900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20241203 | 172800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20241203 | 172700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20241203 | 172600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20241203 | 172500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20241203 | 172400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20241203 | 172300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20241203 | 172200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20241203 | 172100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20241203 | 172000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20241203 | 171900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20241203 | 171800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20241203 | 171700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 93 | 20241203 | 171600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20241203 | 171500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20241203 | 171400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20241203 | 171300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20241203 | 171200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20241203 | 171100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20241203 | 171000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20241203 | 170900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20241203 | 170800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20241203 | 170700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20241203 | 170600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20241203 | 170500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20241203 | 170400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20241203 | 170300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20241203 | 170200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20241203 | 170100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20241203 | 170000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20241203 | 165900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20241203 | 165800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20241203 | 165700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20241203 | 165600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20241203 | 165500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20241203 | 165400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20241203 | 165300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20241203 | 165200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20241203 | 165100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20241203 | 165000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20241203 | 164900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20241203 | 164800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20241203 | 164700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 123 | 20241203 | 164600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20241203 | 164500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20241203 | 164400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20241203 | 164300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20241203 | 164200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20241203 | 164100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20241203 | 164000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20241203 | 163900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20241203 | 163800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20241203 | 163700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20241203 | 163600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20241203 | 163500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20241203 | 163400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20241203 | 163300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20241203 | 163200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20241203 | 163100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20241203 | 163000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20241203 | 162900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20241203 | 162800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20241203 | 162700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20241203 | 162600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20241203 | 162500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20241203 | 162400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20241203 | 162300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20241203 | 162200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20241203 | 162100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20241203 | 162000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20241203 | 161900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20241203 | 161800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20241203 | 161700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 153 | 20241203 | 161600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20241203 | 161500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20241203 | 161400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20241203 | 161300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20241203 | 161200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20241203 | 161100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20241203 | 161000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20241203 | 160900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20241203 | 160800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20241203 | 160700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20241203 | 160600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20241203 | 160500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20241203 | 160400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20241203 | 160300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20241203 | 160200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20241203 | 160100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20241203 | 160000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20241203 | 155900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20241203 | 155800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20241203 | 155700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20241203 | 155600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20241203 | 155500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20241203 | 155400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20241203 | 155300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20241203 | 155200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20241203 | 155100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20241203 | 155000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20241203 | 154900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20241203 | 154800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20241203 | 154700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 183 | 20241203 | 154600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20241203 | 154500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20241203 | 154400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20241203 | 154300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20241203 | 154200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20241203 | 154100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20241203 | 154000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20241203 | 153900 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20241203 | 153800 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20241203 | 153700 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20241203 | 153600 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20241203 | 153500 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20241203 | 153400 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20241203 | 153300 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20241203 | 153200 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20241203 | 153100 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20241203 | 153000 | 15183858400 | 42200 | 42200 | 42200 | 42200 | 6086 |
| 200 | 20241203 | 152900 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 201 | 20241203 | 152800 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 202 | 20241203 | 152700 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 203 | 20241203 | 152600 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 204 | 20241203 | 152500 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 205 | 20241203 | 152400 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 206 | 20241203 | 152300 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 207 | 20241203 | 152200 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 208 | 20241203 | 152100 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 209 | 20241203 | 152000 | 14927029200 | 42050 | 42050 | 42050 | 42050 | 0 |
| 210 | 20241203 | 151900 | 14927029200 | 42050 | 42050 | 42100 | 42050 | 495 |
| 211 | 20241203 | 151800 | 14906208500 | 42050 | 42050 | 42050 | 42000 | 256 |
| 212 | 20241203 | 151700 | 14895445100 | 42050 | 42000 | 42050 | 42000 | 39 |
| 213 | 20241203 | 151600 | 14893806250 | 42050 | 42050 | 42100 | 42000 | 910 |
| 214 | 20241203 | 151500 | 14855525500 | 42050 | 42000 | 42050 | 41950 | 250 |
| 215 | 20241203 | 151400 | 14845019750 | 42000 | 42100 | 42100 | 41950 | 1028 |
| 216 | 20241203 | 151300 | 14801850400 | 42100 | 42050 | 42100 | 42050 | 88 |
| 217 | 20241203 | 151200 | 14798149700 | 42050 | 42100 | 42100 | 42050 | 29 |
| 218 | 20241203 | 151100 | 14796930050 | 42050 | 42100 | 42100 | 42050 | 140 |
| 219 | 20241203 | 151000 | 14791042350 | 42100 | 42050 | 42100 | 42050 | 39 |
| 220 | 20241203 | 150900 | 14789401050 | 42050 | 42100 | 42100 | 42050 | 240 |
| 221 | 20241203 | 150800 | 14779306300 | 42100 | 42200 | 42200 | 42100 | 231 |
| 222 | 20241203 | 150700 | 14769567200 | 42150 | 42200 | 42200 | 42150 | 368 |
| 223 | 20241203 | 150600 | 14754052250 | 42250 | 42200 | 42250 | 42200 | 231 |
| 224 | 20241203 | 150500 | 14744295600 | 42200 | 42250 | 42250 | 42000 | 129 |
| 225 | 20241203 | 150400 | 14738868350 | 42000 | 42100 | 42100 | 42000 | 1697 |
| 226 | 20241203 | 150300 | 14667498000 | 42100 | 42250 | 42250 | 42100 | 516 |
| 227 | 20241203 | 150200 | 14645737400 | 42300 | 42250 | 42300 | 42200 | 104 |
| 228 | 20241203 | 150100 | 14641345850 | 42250 | 42250 | 42300 | 42250 | 581 |
| 229 | 20241203 | 150000 | 14616796100 | 42300 | 42300 | 42300 | 42250 | 266 |
| 230 | 20241203 | 145900 | 14605546750 | 42300 | 42300 | 42300 | 42250 | 82 |
| 231 | 20241203 | 145800 | 14602078250 | 42300 | 42300 | 42350 | 42300 | 138 |
| 232 | 20241203 | 145700 | 14596238650 | 42300 | 42350 | 42350 | 42300 | 309 |
| 233 | 20241203 | 145600 | 14583167150 | 42350 | 42400 | 42400 | 42350 | 333 |
| 234 | 20241203 | 145500 | 14569055950 | 42400 | 42350 | 42400 | 42300 | 245 |
| 235 | 20241203 | 145400 | 14558680850 | 42350 | 42250 | 42350 | 42250 | 109 |
| 236 | 20241203 | 145300 | 14554067200 | 42250 | 42350 | 42350 | 42250 | 136 |
| 237 | 20241203 | 145200 | 14548311700 | 42300 | 42250 | 42300 | 42200 | 311 |
| 238 | 20241203 | 145100 | 14535159750 | 42250 | 42150 | 42250 | 42150 | 708 |
| 239 | 20241203 | 145000 | 14505281250 | 42150 | 42050 | 42150 | 42050 | 150 |
| 240 | 20241203 | 144900 | 14498958850 | 42000 | 42200 | 42200 | 42000 | 314 |
| 241 | 20241203 | 144800 | 14485739300 | 42200 | 42250 | 42250 | 42200 | 19 |
| 242 | 20241203 | 144700 | 14484937350 | 42250 | 42000 | 42250 | 42000 | 557 |
| 243 | 20241203 | 144600 | 14461445250 | 42150 | 42050 | 42150 | 42050 | 530 |
| 244 | 20241203 | 144500 | 14439149550 | 42150 | 42100 | 42150 | 42100 | 419 |
| 245 | 20241203 | 144400 | 14421509250 | 42100 | 42100 | 42200 | 42050 | 140 |
| 246 | 20241203 | 144300 | 14415614550 | 42050 | 42100 | 42200 | 42050 | 142 |
| 247 | 20241203 | 144200 | 14409631350 | 42100 | 42150 | 42200 | 42100 | 85 |
| 248 | 20241203 | 144100 | 14406048700 | 42150 | 42200 | 42200 | 42050 | 267 |
| 249 | 20241203 | 144000 | 14394798000 | 42200 | 42200 | 42200 | 42200 | 45 |
| 250 | 20241203 | 143900 | 14392899000 | 42200 | 42050 | 42200 | 42000 | 259 |
| 251 | 20241203 | 143800 | 14382007900 | 42200 | 42250 | 42250 | 42200 | 180 |
| 252 | 20241203 | 143700 | 14374404300 | 42350 | 42250 | 42350 | 42250 | 329 |
| 253 | 20241203 | 143600 | 14360489600 | 42200 | 42150 | 42300 | 42150 | 438 |
| 254 | 20241203 | 143500 | 14341991600 | 42150 | 42000 | 42150 | 42000 | 280 |
| 255 | 20241203 | 143400 | 14330231150 | 42000 | 42150 | 42150 | 42000 | 1790 |
| 256 | 20241203 | 143300 | 14255019150 | 42150 | 42350 | 42350 | 42150 | 640 |
| 257 | 20241203 | 143200 | 14228015250 | 42350 | 42350 | 42400 | 42250 | 379 |
| 258 | 20241203 | 143100 | 14211965550 | 42350 | 42200 | 42450 | 42150 | 1304 |
| 259 | 20241203 | 143000 | 14156751500 | 42250 | 41900 | 42250 | 41900 | 779 |
| 260 | 20241203 | 142900 | 14123919100 | 41900 | 41950 | 41950 | 41900 | 184 |
| 261 | 20241203 | 142800 | 14116202150 | 41900 | 41950 | 41950 | 41900 | 128 |
| 262 | 20241203 | 142700 | 14110838550 | 41950 | 41850 | 41950 | 41850 | 200 |
| 263 | 20241203 | 142600 | 14102453050 | 41900 | 41750 | 41900 | 41750 | 642 |
| 264 | 20241203 | 142500 | 14075587100 | 41850 | 41650 | 41850 | 41650 | 529 |
| 265 | 20241203 | 142400 | 14053516700 | 41650 | 41750 | 41850 | 41650 | 531 |
| 266 | 20241203 | 142300 | 14031376800 | 41700 | 41750 | 41800 | 41700 | 440 |
| 267 | 20241203 | 142200 | 14013007400 | 41800 | 41800 | 41800 | 41800 | 57 |
| 268 | 20241203 | 142100 | 14010624800 | 41800 | 41850 | 41850 | 41800 | 153 |
| 269 | 20241203 | 142000 | 14004229250 | 41800 | 41850 | 41900 | 41800 | 180 |
| 270 | 20241203 | 141900 | 13996696300 | 41900 | 41850 | 41900 | 41850 | 145 |
| 271 | 20241203 | 141800 | 13990623500 | 41800 | 41900 | 41900 | 41800 | 169 |
| 272 | 20241203 | 141700 | 13983552250 | 41850 | 41850 | 41850 | 41850 | 149 |
| 273 | 20241203 | 141600 | 13977316600 | 41850 | 41800 | 41900 | 41800 | 543 |
| 274 | 20241203 | 141500 | 13954579250 | 41750 | 41750 | 41750 | 41700 | 42 |
| 275 | 20241203 | 141400 | 13952825800 | 41700 | 41700 | 41750 | 41700 | 161 |
| 276 | 20241203 | 141300 | 13946112000 | 41700 | 41700 | 41750 | 41700 | 216 |
| 277 | 20241203 | 141200 | 13937104700 | 41700 | 41700 | 41850 | 41650 | 540 |
| 278 | 20241203 | 141100 | 13914598300 | 41750 | 41700 | 41750 | 41700 | 342 |
| 279 | 20241203 | 141000 | 13900335000 | 41700 | 41900 | 41900 | 41700 | 1285 |
| 280 | 20241203 | 140900 | 13846656100 | 41900 | 42050 | 42050 | 41900 | 370 |
| 281 | 20241203 | 140800 | 13831115850 | 42050 | 42100 | 42100 | 42050 | 258 |
| 282 | 20241203 | 140700 | 13820265050 | 42100 | 42200 | 42250 | 42100 | 347 |
| 283 | 20241203 | 140600 | 13805632750 | 42200 | 42250 | 42250 | 42200 | 392 |
| 284 | 20241203 | 140500 | 13789077750 | 42250 | 42200 | 42250 | 42200 | 244 |
| 285 | 20241203 | 140400 | 13778773100 | 42250 | 42200 | 42250 | 42150 | 115 |
| 286 | 20241203 | 140300 | 13773915600 | 42200 | 42100 | 42300 | 42000 | 415 |
| 287 | 20241203 | 140200 | 13756452250 | 42050 | 42000 | 42150 | 42000 | 225 |
| 288 | 20241203 | 140100 | 13746993350 | 41950 | 42200 | 42200 | 41950 | 460 |
| 289 | 20241203 | 140000 | 13727631400 | 42300 | 42400 | 42400 | 42300 | 365 |
| 290 | 20241203 | 135900 | 13712172650 | 42400 | 42450 | 42450 | 42350 | 86 |
| 291 | 20241203 | 135800 | 13708526650 | 42450 | 42100 | 42450 | 42100 | 389 |
| 292 | 20241203 | 135700 | 13692079150 | 42100 | 42000 | 42100 | 42000 | 418 |
| 293 | 20241203 | 135600 | 13674519300 | 42100 | 42050 | 42100 | 42000 | 651 |
| 294 | 20241203 | 135500 | 13647126500 | 42050 | 42050 | 42050 | 42000 | 130 |
| 295 | 20241203 | 135400 | 13641664900 | 42000 | 42050 | 42050 | 42000 | 136 |
| 296 | 20241203 | 135300 | 13635947950 | 42050 | 42200 | 42200 | 42050 | 507 |
| 297 | 20241203 | 135200 | 13614593450 | 42200 | 42150 | 42200 | 42150 | 169 |
| 298 | 20241203 | 135100 | 13607462100 | 42100 | 42050 | 42150 | 42050 | 251 |
| 299 | 20241203 | 135000 | 13596888050 | 42050 | 42050 | 42050 | 42050 | 2 |
| 300 | 20241203 | 134900 | 13596803950 | 42050 | 41900 | 42150 | 41900 | 107 |
| 301 | 20241203 | 134800 | 13592299500 | 42000 | 42000 | 42050 | 41900 | 275 |
| 302 | 20241203 | 134700 | 13580748650 | 41900 | 41850 | 42000 | 41850 | 287 |
| 303 | 20241203 | 134600 | 13568734650 | 41900 | 42100 | 42100 | 41800 | 146 |
| 304 | 20241203 | 134500 | 13562620050 | 41800 | 41950 | 41950 | 41800 | 212 |
| 305 | 20241203 | 134400 | 13553742200 | 42000 | 42050 | 42100 | 42000 | 221 |
| 306 | 20241203 | 134300 | 13544459150 | 42150 | 42150 | 42200 | 42150 | 356 |
| 307 | 20241203 | 134200 | 13529453400 | 42100 | 42050 | 42100 | 42000 | 285 |
| 308 | 20241203 | 134100 | 13517460200 | 42100 | 41900 | 42100 | 41900 | 1057 |
| 309 | 20241203 | 134000 | 13473015800 | 41850 | 41800 | 41850 | 41800 | 381 |
| 310 | 20241203 | 133900 | 13457082700 | 41800 | 41850 | 41850 | 41750 | 528 |
| 311 | 20241203 | 133800 | 13435020850 | 41900 | 41800 | 41900 | 41750 | 261 |
| 312 | 20241203 | 133700 | 13424086050 | 41750 | 41750 | 41750 | 41650 | 944 |
| 313 | 20241203 | 133600 | 13384738750 | 41700 | 41800 | 41800 | 41650 | 1197 |
| 314 | 20241203 | 133500 | 13334817100 | 41750 | 42050 | 42050 | 41700 | 1712 |
| 315 | 20241203 | 133400 | 13263146850 | 42000 | 42050 | 42100 | 42000 | 89 |
| 316 | 20241203 | 133300 | 13259405900 | 42100 | 42050 | 42100 | 42000 | 522 |
| 317 | 20241203 | 133200 | 13237458350 | 42050 | 42050 | 42050 | 42000 | 317 |
| 318 | 20241203 | 133100 | 13224141250 | 42050 | 41950 | 42050 | 41950 | 379 |
| 319 | 20241203 | 133000 | 13208219500 | 42000 | 42000 | 42050 | 41950 | 223 |
| 320 | 20241203 | 132900 | 13198854400 | 41950 | 41950 | 42050 | 41900 | 274 |
| 321 | 20241203 | 132800 | 13187360600 | 41950 | 42150 | 42150 | 41950 | 1142 |
| 322 | 20241203 | 132700 | 13139340100 | 42150 | 42250 | 42250 | 42100 | 593 |
| 323 | 20241203 | 132600 | 13114316100 | 42300 | 42300 | 42350 | 42250 | 90 |
| 324 | 20241203 | 132500 | 13110509700 | 42300 | 42400 | 42450 | 42300 | 858 |
| 325 | 20241203 | 132400 | 13074161250 | 42400 | 42600 | 42600 | 42400 | 314 |
| 326 | 20241203 | 132300 | 13060812800 | 42550 | 42550 | 42550 | 42450 | 1052 |
| 327 | 20241203 | 132200 | 13016103950 | 42550 | 42550 | 42550 | 42500 | 334 |
| 328 | 20241203 | 132100 | 13001898150 | 42500 | 42500 | 42550 | 42450 | 407 |
| 329 | 20241203 | 132000 | 12984599500 | 42500 | 42450 | 42550 | 42400 | 525 |
| 330 | 20241203 | 131900 | 12962305600 | 42500 | 42350 | 42500 | 42350 | 589 |
| 331 | 20241203 | 131800 | 12937317050 | 42300 | 42300 | 42300 | 42250 | 150 |
| 332 | 20241203 | 131700 | 12930972850 | 42250 | 42300 | 42300 | 42250 | 118 |
| 333 | 20241203 | 131600 | 12925982000 | 42300 | 42300 | 42300 | 42200 | 162 |
| 334 | 20241203 | 131500 | 12919140250 | 42250 | 42250 | 42250 | 42200 | 94 |
| 335 | 20241203 | 131400 | 12915170250 | 42250 | 42100 | 42250 | 42100 | 273 |
| 336 | 20241203 | 131300 | 12903663900 | 42100 | 42300 | 42300 | 42100 | 534 |
| 337 | 20241203 | 131200 | 12881115650 | 42300 | 42250 | 42300 | 42250 | 376 |
| 338 | 20241203 | 131100 | 12865212700 | 42300 | 42200 | 42300 | 42200 | 382 |
| 339 | 20241203 | 131000 | 12849074150 | 42250 | 42200 | 42300 | 42200 | 463 |
| 340 | 20241203 | 130900 | 12829505350 | 42250 | 41950 | 42250 | 41900 | 626 |
| 341 | 20241203 | 130800 | 12803166950 | 42000 | 42000 | 42000 | 41900 | 699 |
| 342 | 20241203 | 130700 | 12773844950 | 41950 | 41950 | 42100 | 41950 | 539 |
| 343 | 20241203 | 130600 | 12751222800 | 42000 | 42000 | 42100 | 42000 | 280 |
| 344 | 20241203 | 130500 | 12739454300 | 42050 | 42200 | 42200 | 41800 | 3543 |
| 345 | 20241203 | 130400 | 12590841150 | 42250 | 42300 | 42300 | 42250 | 295 |
| 346 | 20241203 | 130300 | 12578374900 | 42250 | 42350 | 42350 | 42250 | 487 |
| 347 | 20241203 | 130200 | 12557772800 | 42350 | 42300 | 42350 | 42250 | 598 |
| 348 | 20241203 | 130100 | 12532452500 | 42300 | 42250 | 42350 | 42250 | 357 |
| 349 | 20241203 | 130000 | 12517353650 | 42250 | 42200 | 42300 | 42150 | 374 |
| 350 | 20241203 | 125900 | 12501567700 | 42200 | 42350 | 42350 | 42100 | 3269 |
| 351 | 20241203 | 125800 | 12363677050 | 42350 | 42250 | 42450 | 42250 | 231 |
| 352 | 20241203 | 125700 | 12353906100 | 42250 | 42500 | 42500 | 42250 | 686 |
| 353 | 20241203 | 125600 | 12324867500 | 42500 | 42350 | 42500 | 42350 | 399 |
| 354 | 20241203 | 125500 | 12307951250 | 42350 | 42300 | 42400 | 42300 | 542 |
| 355 | 20241203 | 125400 | 12285009050 | 42250 | 42350 | 42350 | 42200 | 1033 |
| 356 | 20241203 | 125300 | 12241354850 | 42300 | 42500 | 42500 | 42250 | 2509 |
| 357 | 20241203 | 125200 | 12134989100 | 42500 | 42650 | 42650 | 42500 | 1173 |
| 358 | 20241203 | 125100 | 12085109750 | 42650 | 42700 | 42850 | 42500 | 2070 |
| 359 | 20241203 | 125000 | 11996897100 | 42750 | 43050 | 43050 | 42700 | 1952 |
| 360 | 20241203 | 124900 | 11913296050 | 43000 | 43050 | 43100 | 43000 | 556 |
| 361 | 20241203 | 124800 | 11889354200 | 43050 | 43100 | 43150 | 42900 | 1075 |
| 362 | 20241203 | 124700 | 11843110900 | 43150 | 43200 | 43250 | 43050 | 1351 |
| 363 | 20241203 | 124600 | 11784831800 | 43200 | 43300 | 43500 | 43050 | 4506 |
| 364 | 20241203 | 124500 | 11589756700 | 43250 | 42750 | 43250 | 42750 | 2240 |
| 365 | 20241203 | 124400 | 11493320900 | 42750 | 42750 | 42800 | 42700 | 520 |
| 366 | 20241203 | 124300 | 11471096350 | 42700 | 42850 | 43050 | 42700 | 1595 |
| 367 | 20241203 | 124200 | 11402683900 | 42800 | 42450 | 42950 | 42300 | 3501 |
| 368 | 20241203 | 124100 | 11253719350 | 42500 | 42850 | 42900 | 42450 | 3453 |
| 369 | 20241203 | 124000 | 11106396100 | 42900 | 42750 | 43200 | 42650 | 3754 |
| 370 | 20241203 | 123900 | 10945284000 | 42800 | 42750 | 42850 | 42750 | 973 |
| 371 | 20241203 | 123800 | 10903669650 | 42600 | 42600 | 42600 | 42600 | 0 |
| 372 | 20241203 | 123700 | 10903669650 | 42600 | 42900 | 42900 | 42600 | 3486 |
| 373 | 20241203 | 123600 | 10754706450 | 42800 | 43050 | 43150 | 42700 | 5259 |
| 374 | 20241203 | 123500 | 10529142850 | 43050 | 43350 | 43400 | 43050 | 4591 |
| 375 | 20241203 | 123400 | 10330884000 | 43350 | 43550 | 43600 | 43350 | 3973 |
| 376 | 20241203 | 123300 | 10158313850 | 43500 | 43550 | 43800 | 43350 | 3474 |
| 377 | 20241203 | 123200 | 10006985800 | 43500 | 44300 | 44350 | 43200 | 10690 |
| 378 | 20241203 | 123100 | 9539162050 | 44350 | 44500 | 44500 | 44300 | 1749 |
| 379 | 20241203 | 123000 | 9461510750 | 44450 | 44500 | 44800 | 44300 | 3102 |
| 380 | 20241203 | 122900 | 9323445650 | 44500 | 44450 | 44550 | 44400 | 1119 |
| 381 | 20241203 | 122800 | 9273681850 | 44450 | 44600 | 44800 | 44400 | 2050 |
| 382 | 20241203 | 122700 | 9182452200 | 44650 | 44750 | 44900 | 44300 | 3303 |
| 383 | 20241203 | 122600 | 9035162250 | 44750 | 44750 | 45000 | 44650 | 2909 |
| 384 | 20241203 | 122500 | 8904898050 | 44700 | 44300 | 44800 | 44100 | 5315 |
| 385 | 20241203 | 122400 | 8668240450 | 44300 | 45350 | 45350 | 44100 | 9941 |
| 386 | 20241203 | 122300 | 8223415700 | 45350 | 45550 | 46000 | 45350 | 4115 |
| 387 | 20241203 | 122200 | 8035697900 | 45550 | 46000 | 46000 | 45550 | 3702 |
| 388 | 20241203 | 122100 | 7866308650 | 46000 | 46000 | 46150 | 45950 | 1094 |
| 389 | 20241203 | 122000 | 7815933400 | 46100 | 45550 | 46300 | 45550 | 3453 |
| 390 | 20241203 | 121900 | 7656975100 | 45550 | 46200 | 46200 | 45550 | 5506 |
| 391 | 20241203 | 121800 | 7404161850 | 46200 | 46400 | 46750 | 46100 | 6527 |
| 392 | 20241203 | 121700 | 7100754700 | 46200 | 47000 | 47150 | 46100 | 5936 |
| 393 | 20241203 | 121600 | 6823830650 | 47000 | 46700 | 47450 | 46350 | 11879 |
| 394 | 20241203 | 121500 | 6264988700 | 46700 | 46050 | 48250 | 45950 | 25691 |
| 395 | 20241203 | 121400 | 5050849500 | 46050 | 46250 | 46700 | 45300 | 20379 |
| 396 | 20241203 | 121300 | 4116141250 | 46250 | 47300 | 47300 | 45300 | 11129 |
| 397 | 20241203 | 121200 | 3595999100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 398 | 20241203 | 121100 | 3595999100 | 47300 | 43300 | 47300 | 43200 | 31406 |
| 399 | 20241203 | 121000 | 2202456100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 400 | 20241203 | 120900 | 2202456100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 401 | 20241203 | 120800 | 2202456100 | 42150 | 39400 | 42150 | 39400 | 14418 |
| 402 | 20241203 | 120700 | 1613206850 | 39400 | 39400 | 39400 | 39400 | 12 |
| 403 | 20241203 | 120600 | 1612734050 | 39450 | 39450 | 39450 | 39450 | 45 |
| 404 | 20241203 | 120500 | 1610958800 | 39400 | 39400 | 39400 | 39400 | 31 |
| 405 | 20241203 | 120400 | 1609737400 | 39400 | 39400 | 39400 | 39400 | 31 |
| 406 | 20241203 | 120300 | 1608516000 | 39350 | 39350 | 39350 | 39350 | 10 |
| 407 | 20241203 | 120200 | 1608122500 | 39350 | 39350 | 39350 | 39350 | 20 |
| 408 | 20241203 | 120100 | 1607335500 | 39350 | 39300 | 39350 | 39250 | 651 |
| 409 | 20241203 | 120000 | 1581754900 | 39300 | 39300 | 39300 | 39300 | 89 |
| 410 | 20241203 | 115900 | 1578257200 | 39350 | 39350 | 39350 | 39350 | 2 |
| 411 | 20241203 | 115800 | 1578178500 | 39350 | 39350 | 39350 | 39350 | 4 |
| 412 | 20241203 | 115700 | 1578021100 | 39300 | 39300 | 39300 | 39300 | 7 |
| 413 | 20241203 | 115600 | 1577746000 | 39300 | 39300 | 39300 | 39300 | 4 |
| 414 | 20241203 | 115500 | 1577588800 | 39300 | 39250 | 39300 | 39250 | 13 |
| 415 | 20241203 | 115400 | 1577077950 | 39300 | 39300 | 39300 | 39300 | 57 |
| 416 | 20241203 | 115300 | 1574837850 | 39300 | 39300 | 39300 | 39300 | 52 |
| 417 | 20241203 | 115200 | 1572794250 | 39250 | 39200 | 39250 | 39200 | 23 |
| 418 | 20241203 | 115100 | 1571892050 | 39200 | 39250 | 39250 | 39200 | 100 |
| 419 | 20241203 | 115000 | 1567970250 | 39400 | 39400 | 39400 | 39400 | 3 |
| 420 | 20241203 | 114900 | 1567852050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 421 | 20241203 | 114800 | 1567852050 | 39400 | 39250 | 39400 | 39250 | 1207 |
| 422 | 20241203 | 114700 | 1520466850 | 39300 | 39300 | 39300 | 39300 | 12 |
| 423 | 20241203 | 114600 | 1519995250 | 39300 | 39300 | 39300 | 39300 | 1 |
| 424 | 20241203 | 114500 | 1519955950 | 39250 | 39250 | 39250 | 39250 | 0 |
| 425 | 20241203 | 114400 | 1519955950 | 39250 | 39250 | 39250 | 39250 | 0 |
| 426 | 20241203 | 114300 | 1519955950 | 39250 | 39250 | 39250 | 39250 | 2 |
| 427 | 20241203 | 114200 | 1519877450 | 39300 | 39250 | 39300 | 39250 | 18 |
| 428 | 20241203 | 114100 | 1519170100 | 39250 | 39250 | 39250 | 39250 | 5 |
| 429 | 20241203 | 114000 | 1518973850 | 39250 | 39300 | 39300 | 39250 | 93 |
| 430 | 20241203 | 113900 | 1515319000 | 39300 | 39350 | 39350 | 39300 | 88 |
| 431 | 20241203 | 113800 | 1511860150 | 39350 | 39350 | 39350 | 39350 | 91 |
| 432 | 20241203 | 113700 | 1508279300 | 39400 | 39400 | 39400 | 39400 | 1 |
| 433 | 20241203 | 113600 | 1508239900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 434 | 20241203 | 113500 | 1508239900 | 39400 | 39350 | 39400 | 39350 | 13 |
| 435 | 20241203 | 113400 | 1507728300 | 39400 | 39400 | 39400 | 39400 | 5 |
| 436 | 20241203 | 113300 | 1507531300 | 39400 | 39400 | 39400 | 39400 | 1 |
| 437 | 20241203 | 113200 | 1507491900 | 39400 | 39400 | 39400 | 39400 | 32 |
| 438 | 20241203 | 113100 | 1506231100 | 39400 | 39400 | 39400 | 39400 | 2 |
| 439 | 20241203 | 113000 | 1506152300 | 39450 | 39450 | 39450 | 39450 | 0 |
| 440 | 20241203 | 112900 | 1506152300 | 39450 | 39450 | 39450 | 39450 | 1 |
| 441 | 20241203 | 112800 | 1506112850 | 39400 | 39400 | 39400 | 39400 | 0 |
| 442 | 20241203 | 112700 | 1506112850 | 39400 | 39400 | 39450 | 39400 | 13 |
| 443 | 20241203 | 112600 | 1505600600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 444 | 20241203 | 112500 | 1505600600 | 39450 | 39450 | 39450 | 39450 | 60 |
| 445 | 20241203 | 112400 | 1503233600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 446 | 20241203 | 112300 | 1503233600 | 39450 | 39450 | 39450 | 39450 | 20 |
| 447 | 20241203 | 112200 | 1502444600 | 39450 | 39500 | 39500 | 39400 | 23 |
| 448 | 20241203 | 112100 | 1501537350 | 39500 | 39500 | 39500 | 39500 | 0 |
| 449 | 20241203 | 112000 | 1501537350 | 39500 | 39500 | 39500 | 39500 | 615 |
| 450 | 20241203 | 111900 | 1477244850 | 39550 | 39550 | 39550 | 39550 | 4 |
| 451 | 20241203 | 111800 | 1477086650 | 39550 | 39550 | 39550 | 39550 | 25 |
| 452 | 20241203 | 111700 | 1476097900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 453 | 20241203 | 111600 | 1476097900 | 39550 | 39600 | 39600 | 39550 | 127 |
| 454 | 20241203 | 111500 | 1471074950 | 39600 | 39600 | 39600 | 39600 | 5 |
| 455 | 20241203 | 111400 | 1470876950 | 39550 | 39550 | 39550 | 39550 | 0 |
| 456 | 20241203 | 111300 | 1470876950 | 39550 | 39600 | 39600 | 39550 | 23 |
| 457 | 20241203 | 111200 | 1469967150 | 39550 | 39550 | 39550 | 39550 | 12 |
| 458 | 20241203 | 111100 | 1469492550 | 39600 | 39550 | 39600 | 39550 | 9 |
| 459 | 20241203 | 111000 | 1469136550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 460 | 20241203 | 110900 | 1469136550 | 39550 | 39500 | 39600 | 39500 | 19 |
| 461 | 20241203 | 110800 | 1468385300 | 39500 | 39600 | 39600 | 39500 | 35 |
| 462 | 20241203 | 110700 | 1467002500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 463 | 20241203 | 110600 | 1467002500 | 39600 | 39600 | 39600 | 39600 | 103 |
| 464 | 20241203 | 110500 | 1462923700 | 39500 | 39500 | 39500 | 39500 | 0 |
| 465 | 20241203 | 110400 | 1462923700 | 39500 | 39550 | 39550 | 39500 | 121 |
| 466 | 20241203 | 110300 | 1458143200 | 39550 | 39600 | 39600 | 39550 | 4 |
| 467 | 20241203 | 110200 | 1457984900 | 39600 | 39600 | 39600 | 39600 | 20 |
| 468 | 20241203 | 110100 | 1457192900 | 39600 | 39600 | 39600 | 39600 | 1 |
| 469 | 20241203 | 110000 | 1457153300 | 39600 | 39600 | 39600 | 39600 | 5 |
| 470 | 20241203 | 105900 | 1456955300 | 39700 | 39600 | 39700 | 39600 | 104 |
| 471 | 20241203 | 105800 | 1452826800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 472 | 20241203 | 105700 | 1452826800 | 39550 | 39550 | 39550 | 39550 | 2 |
| 473 | 20241203 | 105600 | 1452747700 | 39550 | 39550 | 39550 | 39550 | 291 |
| 474 | 20241203 | 105500 | 1441238650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 475 | 20241203 | 105400 | 1441238650 | 39600 | 39750 | 39750 | 39600 | 4 |
| 476 | 20241203 | 105300 | 1441079850 | 39750 | 39750 | 39800 | 39750 | 27 |
| 477 | 20241203 | 105200 | 1440006500 | 39750 | 39650 | 39750 | 39650 | 584 |
| 478 | 20241203 | 105100 | 1416846100 | 39700 | 39700 | 39700 | 39700 | 1 |
| 479 | 20241203 | 105000 | 1416806400 | 39650 | 39750 | 39750 | 39650 | 747 |
| 480 | 20241203 | 104900 | 1387150450 | 39750 | 39750 | 39750 | 39750 | 22 |
| 481 | 20241203 | 104800 | 1386275950 | 39750 | 39750 | 39750 | 39750 | 26 |
| 482 | 20241203 | 104700 | 1385242450 | 39800 | 39800 | 39800 | 39800 | 10 |
| 483 | 20241203 | 104600 | 1384844450 | 39800 | 39650 | 39800 | 39550 | 712 |
| 484 | 20241203 | 104500 | 1356586650 | 39700 | 39700 | 39700 | 39700 | 1 |
| 485 | 20241203 | 104400 | 1356546950 | 39700 | 39700 | 39700 | 39650 | 17 |
| 486 | 20241203 | 104300 | 1355872500 | 39700 | 39650 | 39700 | 39650 | 31 |
| 487 | 20241203 | 104200 | 1354642400 | 39650 | 39700 | 39700 | 39650 | 54 |
| 488 | 20241203 | 104100 | 1352498700 | 39750 | 39550 | 39750 | 39550 | 49 |
| 489 | 20241203 | 104000 | 1350560550 | 39700 | 39700 | 39700 | 39700 | 99 |
| 490 | 20241203 | 103900 | 1346630250 | 39750 | 39750 | 39750 | 39750 | 0 |
| 491 | 20241203 | 103800 | 1346630250 | 39750 | 39700 | 39750 | 39700 | 8 |
| 492 | 20241203 | 103700 | 1346312350 | 39750 | 39750 | 39750 | 39750 | 21 |
| 493 | 20241203 | 103600 | 1345477600 | 39750 | 39700 | 39750 | 39700 | 40 |
| 494 | 20241203 | 103500 | 1343888950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 495 | 20241203 | 103400 | 1343888950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 496 | 20241203 | 103300 | 1343888950 | 39750 | 39750 | 39750 | 39700 | 25 |
| 497 | 20241203 | 103200 | 1342895800 | 39550 | 39650 | 39650 | 39550 | 24 |
| 498 | 20241203 | 103100 | 1341945100 | 39600 | 39650 | 39650 | 39600 | 53 |
| 499 | 20241203 | 103000 | 1339844450 | 39650 | 39550 | 39650 | 39550 | 51 |
| 500 | 20241203 | 102900 | 1337827200 | 39650 | 39650 | 39650 | 39600 | 138 |
| 501 | 20241203 | 102800 | 1332356100 | 39750 | 39850 | 39850 | 39750 | 20 |
| 502 | 20241203 | 102700 | 1331560100 | 39850 | 39700 | 39850 | 39700 | 11 |
| 503 | 20241203 | 102600 | 1331122350 | 39700 | 39850 | 39850 | 39700 | 60 |
| 504 | 20241203 | 102500 | 1328734400 | 39800 | 39850 | 39850 | 39800 | 64 |
| 505 | 20241203 | 102400 | 1326187150 | 39850 | 39700 | 39850 | 39700 | 77 |
| 506 | 20241203 | 102300 | 1323118850 | 39850 | 39700 | 39850 | 39700 | 266 |
| 507 | 20241203 | 102200 | 1312553150 | 39750 | 39750 | 39750 | 39750 | 12 |
| 508 | 20241203 | 102100 | 1312076150 | 39750 | 39650 | 39750 | 39650 | 27 |
| 509 | 20241203 | 102000 | 1311005350 | 39650 | 39700 | 39700 | 39650 | 116 |
| 510 | 20241203 | 101900 | 1306404000 | 39750 | 39750 | 39750 | 39750 | 1 |
| 511 | 20241203 | 101800 | 1306364250 | 39750 | 39650 | 39750 | 39650 | 57 |
| 512 | 20241203 | 101700 | 1304102300 | 39650 | 39650 | 39650 | 39650 | 12 |
| 513 | 20241203 | 101600 | 1303626500 | 39700 | 39700 | 39700 | 39600 | 14 |
| 514 | 20241203 | 101500 | 1303070800 | 39600 | 39650 | 39650 | 39600 | 601 |
| 515 | 20241203 | 101400 | 1279251150 | 39600 | 39600 | 39600 | 39600 | 1 |
| 516 | 20241203 | 101300 | 1279211550 | 39650 | 39550 | 39700 | 39550 | 44 |
| 517 | 20241203 | 101200 | 1277468050 | 39500 | 39500 | 39500 | 39500 | 65 |
| 518 | 20241203 | 101100 | 1274900550 | 39500 | 39550 | 39550 | 39500 | 5 |
| 519 | 20241203 | 101000 | 1274702950 | 39500 | 39600 | 39600 | 39500 | 211 |
| 520 | 20241203 | 100900 | 1266360850 | 39600 | 39600 | 39600 | 39600 | 12 |
| 521 | 20241203 | 100800 | 1265885650 | 39650 | 39700 | 39700 | 39650 | 102 |
| 522 | 20241203 | 100700 | 1261838750 | 39750 | 39600 | 39850 | 39550 | 315 |
| 523 | 20241203 | 100600 | 1249365100 | 39600 | 39650 | 39850 | 39600 | 161 |
| 524 | 20241203 | 100500 | 1242984600 | 39800 | 39800 | 39800 | 39800 | 29 |
| 525 | 20241203 | 100400 | 1241830400 | 39750 | 39700 | 39750 | 39700 | 244 |
| 526 | 20241203 | 100300 | 1232141750 | 39650 | 39600 | 39650 | 39600 | 12 |
| 527 | 20241203 | 100200 | 1231666050 | 39600 | 39600 | 39600 | 39600 | 0 |
| 528 | 20241203 | 100100 | 1231666050 | 39600 | 39750 | 39750 | 39600 | 440 |
| 529 | 20241203 | 100000 | 1214209350 | 39750 | 39850 | 39900 | 39750 | 194 |
| 530 | 20241203 | 095900 | 1206491000 | 39850 | 39900 | 39950 | 39850 | 77 |
| 531 | 20241203 | 095800 | 1203419650 | 39800 | 39850 | 39950 | 39800 | 929 |
| 532 | 20241203 | 095700 | 1166432650 | 39850 | 39950 | 39950 | 39850 | 301 |
| 533 | 20241203 | 095600 | 1154415500 | 40000 | 40000 | 40100 | 40000 | 135 |
| 534 | 20241203 | 095500 | 1149013200 | 40100 | 40100 | 40100 | 40100 | 50 |
| 535 | 20241203 | 095400 | 1147008200 | 40000 | 40050 | 40100 | 40000 | 123 |
| 536 | 20241203 | 095300 | 1142085350 | 40000 | 40150 | 40150 | 40000 | 134 |
| 537 | 20241203 | 095200 | 1136714600 | 40150 | 40150 | 40200 | 40100 | 412 |
| 538 | 20241203 | 095100 | 1120187950 | 40150 | 40200 | 40200 | 40100 | 319 |
| 539 | 20241203 | 095000 | 1107367350 | 40200 | 40100 | 40200 | 40100 | 113 |
| 540 | 20241203 | 094900 | 1102831550 | 40200 | 40150 | 40200 | 40100 | 161 |
| 541 | 20241203 | 094800 | 1096366200 | 40150 | 40100 | 40150 | 40050 | 447 |
| 542 | 20241203 | 094700 | 1078438150 | 40100 | 40100 | 40100 | 40050 | 101 |
| 543 | 20241203 | 094600 | 1074389750 | 40050 | 40000 | 40100 | 40000 | 311 |
| 544 | 20241203 | 094500 | 1061945400 | 39950 | 40000 | 40050 | 39950 | 135 |
| 545 | 20241203 | 094400 | 1056548000 | 40000 | 39950 | 40050 | 39900 | 539 |
| 546 | 20241203 | 094300 | 1035001000 | 39900 | 39750 | 39950 | 39750 | 171 |
| 547 | 20241203 | 094200 | 1028177000 | 39750 | 39800 | 39800 | 39650 | 421 |
| 548 | 20241203 | 094100 | 1011465850 | 39950 | 39950 | 39950 | 39700 | 481 |
| 549 | 20241203 | 094000 | 992347800 | 39950 | 39900 | 39950 | 39700 | 239 |
| 550 | 20241203 | 093900 | 982836800 | 39950 | 39900 | 39950 | 39750 | 356 |
| 551 | 20241203 | 093800 | 968660750 | 39850 | 39900 | 39950 | 39850 | 319 |
| 552 | 20241203 | 093700 | 955936050 | 39950 | 40050 | 40050 | 39950 | 135 |
| 553 | 20241203 | 093600 | 950538350 | 40050 | 39950 | 40050 | 39950 | 144 |
| 554 | 20241203 | 093500 | 944775650 | 40000 | 40000 | 40000 | 39950 | 193 |
| 555 | 20241203 | 093400 | 937055750 | 40000 | 39950 | 40000 | 39950 | 36 |
| 556 | 20241203 | 093300 | 935615800 | 40000 | 39900 | 40000 | 39900 | 133 |
| 557 | 20241203 | 093200 | 930302150 | 39900 | 40000 | 40000 | 39850 | 91 |
| 558 | 20241203 | 093100 | 926672250 | 40000 | 40150 | 40150 | 39700 | 578 |
| 559 | 20241203 | 093000 | 903581750 | 40200 | 40200 | 40250 | 40150 | 502 |
| 560 | 20241203 | 092900 | 883412550 | 40200 | 40000 | 40300 | 40000 | 717 |
| 561 | 20241203 | 092800 | 854694050 | 40000 | 40250 | 40250 | 40000 | 640 |
| 562 | 20241203 | 092700 | 828966550 | 40250 | 40200 | 40300 | 40100 | 551 |
| 563 | 20241203 | 092600 | 806833150 | 40200 | 40350 | 40550 | 40150 | 1634 |
| 564 | 20241203 | 092500 | 740831100 | 40300 | 39950 | 40350 | 39950 | 2155 |
| 565 | 20241203 | 092400 | 654228850 | 39950 | 39700 | 40000 | 39700 | 2388 |
| 566 | 20241203 | 092300 | 559100800 | 39700 | 39700 | 39750 | 39650 | 280 |
| 567 | 20241203 | 092200 | 547983450 | 39700 | 39650 | 39700 | 39450 | 504 |
| 568 | 20241203 | 092100 | 528024000 | 39700 | 39500 | 39700 | 39500 | 1184 |
| 569 | 20241203 | 092000 | 481151000 | 39500 | 39450 | 39550 | 39350 | 321 |
| 570 | 20241203 | 091900 | 468470900 | 39450 | 39200 | 39450 | 39200 | 391 |
| 571 | 20241203 | 091800 | 453095250 | 39300 | 39200 | 39300 | 39200 | 82 |
| 572 | 20241203 | 091700 | 449875250 | 39200 | 39250 | 39300 | 39200 | 69 |
| 573 | 20241203 | 091600 | 447164900 | 39250 | 39450 | 39450 | 39250 | 149 |
| 574 | 20241203 | 091500 | 441301900 | 39250 | 39200 | 39450 | 39150 | 414 |
| 575 | 20241203 | 091400 | 425063950 | 39500 | 39450 | 39500 | 39100 | 428 |
| 576 | 20241203 | 091300 | 408222800 | 39450 | 39450 | 39450 | 39300 | 375 |
| 577 | 20241203 | 091200 | 393433350 | 39450 | 39550 | 39550 | 39300 | 140 |
| 578 | 20241203 | 091100 | 387907700 | 39500 | 39200 | 39500 | 39200 | 409 |
| 579 | 20241203 | 091000 | 371816850 | 39250 | 39450 | 39450 | 39200 | 332 |
| 580 | 20241203 | 090900 | 358755200 | 39450 | 39450 | 39600 | 39250 | 945 |
| 581 | 20241203 | 090800 | 321429700 | 39450 | 39450 | 39450 | 39350 | 252 |
| 582 | 20241203 | 090700 | 311492000 | 39400 | 39650 | 39650 | 39400 | 461 |
| 583 | 20241203 | 090600 | 293233500 | 39650 | 39500 | 39650 | 39400 | 1560 |
| 584 | 20241203 | 090500 | 231541950 | 39450 | 39500 | 39600 | 39400 | 482 |
| 585 | 20241203 | 090400 | 212486950 | 39400 | 39450 | 39600 | 39400 | 1399 |
| 586 | 20241203 | 090300 | 157267200 | 39450 | 38950 | 39500 | 38900 | 2339 |
| 587 | 20241203 | 090200 | 65749500 | 38950 | 39200 | 39200 | 38850 | 620 |
| 588 | 20241203 | 090100 | 41518850 | 39300 | 38850 | 39300 | 38850 | 334 |
| 589 | 20241203 | 090000 | 28456500 | 38800 | 38350 | 38950 | 38350 | 739 |