33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 193800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 3 | 20241206 | 193700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20241206 | 193600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20241206 | 193500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20241206 | 193400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20241206 | 193300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20241206 | 193200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20241206 | 193100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20241206 | 193000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20241206 | 192900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20241206 | 192800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20241206 | 192700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20241206 | 192600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20241206 | 192500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20241206 | 192400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20241206 | 192300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20241206 | 192200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20241206 | 192100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20241206 | 192000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20241206 | 191900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20241206 | 191800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20241206 | 191700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20241206 | 191600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20241206 | 191500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20241206 | 191400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20241206 | 191300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20241206 | 191200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20241206 | 191100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20241206 | 191000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20241206 | 190900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20241206 | 190800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 33 | 20241206 | 190700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20241206 | 190600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20241206 | 190500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20241206 | 190400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20241206 | 190300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20241206 | 190200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20241206 | 190100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20241206 | 190000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20241206 | 185900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20241206 | 185800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20241206 | 185700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20241206 | 185600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20241206 | 185500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20241206 | 185400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20241206 | 185300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20241206 | 185200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20241206 | 185100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20241206 | 185000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20241206 | 184900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20241206 | 184800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20241206 | 184700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20241206 | 184600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20241206 | 184500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20241206 | 184400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20241206 | 184300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20241206 | 184200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20241206 | 184100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20241206 | 184000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20241206 | 183900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20241206 | 183800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 63 | 20241206 | 183700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20241206 | 183600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20241206 | 183500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20241206 | 183400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20241206 | 183300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20241206 | 183200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20241206 | 183100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20241206 | 183000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20241206 | 182900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20241206 | 182800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20241206 | 182700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20241206 | 182600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20241206 | 182500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20241206 | 182400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20241206 | 182300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20241206 | 182200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20241206 | 182100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20241206 | 182000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20241206 | 181900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20241206 | 181800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20241206 | 181700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20241206 | 181600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20241206 | 181500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20241206 | 181400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20241206 | 181300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20241206 | 181200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20241206 | 181100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20241206 | 181000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20241206 | 180900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20241206 | 180800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 93 | 20241206 | 180700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20241206 | 180600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20241206 | 180500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20241206 | 180400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20241206 | 180300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20241206 | 180200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20241206 | 180100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20241206 | 180000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20241206 | 175900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20241206 | 175800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20241206 | 175700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20241206 | 175600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20241206 | 175500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20241206 | 175400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20241206 | 175300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20241206 | 175200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20241206 | 175100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20241206 | 175000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20241206 | 174900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20241206 | 174800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20241206 | 174700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20241206 | 174600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20241206 | 174500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20241206 | 174400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20241206 | 174300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20241206 | 174200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20241206 | 174100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20241206 | 174000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20241206 | 173900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20241206 | 173800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 123 | 20241206 | 173700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20241206 | 173600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20241206 | 173500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20241206 | 173400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20241206 | 173300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20241206 | 173200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20241206 | 173100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20241206 | 173000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20241206 | 172900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20241206 | 172800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20241206 | 172700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20241206 | 172600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20241206 | 172500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20241206 | 172400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20241206 | 172300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20241206 | 172200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20241206 | 172100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20241206 | 172000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20241206 | 171900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20241206 | 171800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20241206 | 171700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20241206 | 171600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20241206 | 171500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20241206 | 171400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20241206 | 171300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20241206 | 171200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20241206 | 171100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20241206 | 171000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20241206 | 170900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20241206 | 170800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 153 | 20241206 | 170700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20241206 | 170600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20241206 | 170500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20241206 | 170400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20241206 | 170300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20241206 | 170200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20241206 | 170100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20241206 | 170000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20241206 | 165900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20241206 | 165800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20241206 | 165700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20241206 | 165600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20241206 | 165500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20241206 | 165400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20241206 | 165300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20241206 | 165200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20241206 | 165100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20241206 | 165000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20241206 | 164900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20241206 | 164800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20241206 | 164700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20241206 | 164600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20241206 | 164500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20241206 | 164400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20241206 | 164300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20241206 | 164200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20241206 | 164100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20241206 | 164000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20241206 | 163900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20241206 | 163800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 183 | 20241206 | 163700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20241206 | 163600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20241206 | 163500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20241206 | 163400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20241206 | 163300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20241206 | 163200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20241206 | 163100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20241206 | 163000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20241206 | 162900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20241206 | 162800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20241206 | 162700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20241206 | 162600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20241206 | 162500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20241206 | 162400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20241206 | 162300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20241206 | 162200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20241206 | 162100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20241206 | 162000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20241206 | 161900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20241206 | 161800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20241206 | 161700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20241206 | 161600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20241206 | 161500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20241206 | 161400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20241206 | 161300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20241206 | 161200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20241206 | 161100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20241206 | 161000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20241206 | 160900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20241206 | 160800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 213 | 20241206 | 160700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20241206 | 160600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20241206 | 160500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20241206 | 160400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20241206 | 160300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20241206 | 160200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20241206 | 160100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20241206 | 160000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20241206 | 155900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20241206 | 155800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20241206 | 155700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20241206 | 155600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20241206 | 155500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20241206 | 155400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20241206 | 155300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20241206 | 155200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20241206 | 155100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20241206 | 155000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20241206 | 154900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20241206 | 154800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20241206 | 154700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20241206 | 154600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20241206 | 154500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20241206 | 154400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20241206 | 154300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20241206 | 154200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20241206 | 154100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20241206 | 154000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20241206 | 153900 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20241206 | 153800 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 243 | 20241206 | 153700 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20241206 | 153600 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20241206 | 153500 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20241206 | 153400 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20241206 | 153300 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20241206 | 153200 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20241206 | 153100 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20241206 | 153000 | 1622031000 | 22500 | 22500 | 22500 | 22500 | 708 |
| 251 | 20241206 | 152900 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20241206 | 152800 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20241206 | 152700 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20241206 | 152600 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20241206 | 152500 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20241206 | 152400 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20241206 | 152300 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20241206 | 152200 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20241206 | 152100 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20241206 | 152000 | 1606101000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20241206 | 151900 | 1606101000 | 22300 | 22250 | 22300 | 22250 | 97 |
| 262 | 20241206 | 151800 | 1603938500 | 22300 | 22200 | 22300 | 22200 | 1471 |
| 263 | 20241206 | 151700 | 1571259200 | 22150 | 22100 | 22200 | 22100 | 200 |
| 264 | 20241206 | 151600 | 1566830400 | 22150 | 22050 | 22200 | 22050 | 443 |
| 265 | 20241206 | 151500 | 1557044250 | 22050 | 22000 | 22050 | 22000 | 514 |
| 266 | 20241206 | 151400 | 1545735750 | 22000 | 22000 | 22000 | 21950 | 76 |
| 267 | 20241206 | 151300 | 1544066750 | 22000 | 21900 | 22000 | 21900 | 50 |
| 268 | 20241206 | 151200 | 1542968500 | 21950 | 22000 | 22000 | 21950 | 241 |
| 269 | 20241206 | 151100 | 1537668000 | 22000 | 22000 | 22000 | 22000 | 32 |
| 270 | 20241206 | 151000 | 1536964000 | 22000 | 22000 | 22050 | 22000 | 66 |
| 271 | 20241206 | 150900 | 1535510950 | 22050 | 22050 | 22100 | 22050 | 152 |
| 272 | 20241206 | 150800 | 1532157550 | 22050 | 22150 | 22150 | 22050 | 197 |
| 273 | 20241206 | 150700 | 1527801200 | 22150 | 22150 | 22150 | 22150 | 1 |
| 274 | 20241206 | 150600 | 1527779050 | 22200 | 22150 | 22200 | 22150 | 197 |
| 275 | 20241206 | 150500 | 1523411150 | 22200 | 22200 | 22200 | 22200 | 40 |
| 276 | 20241206 | 150400 | 1522523150 | 22200 | 22200 | 22200 | 22150 | 242 |
| 277 | 20241206 | 150300 | 1517155100 | 22150 | 22150 | 22150 | 22150 | 22 |
| 278 | 20241206 | 150200 | 1516667800 | 22200 | 22200 | 22200 | 22200 | 115 |
| 279 | 20241206 | 150100 | 1514114800 | 22200 | 22250 | 22250 | 22200 | 260 |
| 280 | 20241206 | 150000 | 1508338300 | 22250 | 22300 | 22300 | 22150 | 448 |
| 281 | 20241206 | 145900 | 1498371350 | 22250 | 22200 | 22300 | 22200 | 770 |
| 282 | 20241206 | 145800 | 1481260350 | 22200 | 22100 | 22200 | 22100 | 1087 |
| 283 | 20241206 | 145700 | 1457205000 | 22100 | 22000 | 22100 | 22000 | 486 |
| 284 | 20241206 | 145600 | 1446486900 | 22050 | 22050 | 22050 | 22050 | 79 |
| 285 | 20241206 | 145500 | 1444744950 | 22000 | 22050 | 22050 | 22000 | 76 |
| 286 | 20241206 | 145400 | 1443072150 | 22050 | 22050 | 22050 | 22050 | 90 |
| 287 | 20241206 | 145300 | 1441087650 | 22050 | 22050 | 22050 | 22000 | 148 |
| 288 | 20241206 | 145200 | 1437829950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 289 | 20241206 | 145100 | 1437829950 | 22000 | 22050 | 22050 | 22000 | 62 |
| 290 | 20241206 | 145000 | 1436465850 | 22050 | 22050 | 22050 | 22050 | 5 |
| 291 | 20241206 | 144900 | 1436355600 | 22050 | 22100 | 22100 | 22000 | 62 |
| 292 | 20241206 | 144800 | 1434988950 | 22100 | 22050 | 22100 | 22000 | 8 |
| 293 | 20241206 | 144700 | 1434812350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20241206 | 144600 | 1434812350 | 22050 | 22150 | 22150 | 22050 | 279 |
| 295 | 20241206 | 144500 | 1428656050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20241206 | 144400 | 1428656050 | 22100 | 22150 | 22150 | 22100 | 90 |
| 297 | 20241206 | 144300 | 1426665550 | 22100 | 22200 | 22200 | 22100 | 10 |
| 298 | 20241206 | 144200 | 1426443950 | 22200 | 22100 | 22200 | 22100 | 462 |
| 299 | 20241206 | 144100 | 1416198950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 300 | 20241206 | 144000 | 1416198950 | 22100 | 22100 | 22100 | 22100 | 2 |
| 301 | 20241206 | 143900 | 1416154750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20241206 | 143800 | 1416154750 | 22050 | 22150 | 22150 | 22050 | 177 |
| 303 | 20241206 | 143700 | 1412243050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20241206 | 143600 | 1412243050 | 22100 | 22100 | 22100 | 22100 | 60 |
| 305 | 20241206 | 143500 | 1410917050 | 22150 | 22150 | 22150 | 22150 | 6 |
| 306 | 20241206 | 143400 | 1410784150 | 22150 | 22100 | 22150 | 22100 | 130 |
| 307 | 20241206 | 143300 | 1407907650 | 22100 | 22150 | 22150 | 22100 | 20 |
| 308 | 20241206 | 143200 | 1407464700 | 22100 | 22100 | 22100 | 22100 | 5 |
| 309 | 20241206 | 143100 | 1407354200 | 22100 | 22100 | 22100 | 22100 | 65 |
| 310 | 20241206 | 143000 | 1405917700 | 22150 | 22150 | 22150 | 22150 | 31 |
| 311 | 20241206 | 142900 | 1405231050 | 22100 | 22150 | 22150 | 22100 | 61 |
| 312 | 20241206 | 142800 | 1403882900 | 22100 | 22150 | 22150 | 22100 | 15 |
| 313 | 20241206 | 142700 | 1403551150 | 22150 | 22150 | 22150 | 22150 | 46 |
| 314 | 20241206 | 142600 | 1402532250 | 22200 | 22200 | 22200 | 22200 | 93 |
| 315 | 20241206 | 142500 | 1400467650 | 22200 | 22050 | 22200 | 22050 | 1225 |
| 316 | 20241206 | 142400 | 1373373150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 317 | 20241206 | 142300 | 1373373150 | 22050 | 22050 | 22050 | 22050 | 176 |
| 318 | 20241206 | 142200 | 1369492350 | 22100 | 22050 | 22100 | 22050 | 5 |
| 319 | 20241206 | 142100 | 1369381900 | 22050 | 22050 | 22100 | 22000 | 476 |
| 320 | 20241206 | 142000 | 1358886100 | 22050 | 22050 | 22050 | 22050 | 2 |
| 321 | 20241206 | 141900 | 1358842000 | 22000 | 21950 | 22000 | 21950 | 311 |
| 322 | 20241206 | 141800 | 1352003000 | 22000 | 21950 | 22000 | 21950 | 172 |
| 323 | 20241206 | 141700 | 1348226850 | 21950 | 21900 | 21950 | 21900 | 1478 |
| 324 | 20241206 | 141600 | 1315836500 | 21850 | 21850 | 21850 | 21850 | 969 |
| 325 | 20241206 | 141500 | 1294663850 | 21850 | 21850 | 21850 | 21850 | 3 |
| 326 | 20241206 | 141400 | 1294598300 | 21800 | 21800 | 21800 | 21800 | 180 |
| 327 | 20241206 | 141300 | 1290674300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 328 | 20241206 | 141200 | 1290674300 | 21800 | 21850 | 21850 | 21800 | 61 |
| 329 | 20241206 | 141100 | 1289344450 | 21850 | 21850 | 21850 | 21850 | 3 |
| 330 | 20241206 | 141000 | 1289278900 | 21800 | 21800 | 21850 | 21800 | 1203 |
| 331 | 20241206 | 140900 | 1263048800 | 21800 | 21800 | 21800 | 21800 | 4 |
| 332 | 20241206 | 140800 | 1262961600 | 21750 | 21700 | 21750 | 21700 | 1100 |
| 333 | 20241206 | 140700 | 1239040100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 334 | 20241206 | 140600 | 1239018350 | 21700 | 21700 | 21700 | 21700 | 60 |
| 335 | 20241206 | 140500 | 1237716350 | 21700 | 21700 | 21700 | 21700 | 121 |
| 336 | 20241206 | 140400 | 1235090650 | 21700 | 21650 | 21700 | 21650 | 68 |
| 337 | 20241206 | 140300 | 1233617950 | 21700 | 21700 | 21700 | 21700 | 50 |
| 338 | 20241206 | 140200 | 1232532950 | 21700 | 21650 | 21700 | 21650 | 713 |
| 339 | 20241206 | 140100 | 1217065450 | 21600 | 21700 | 21700 | 21600 | 505 |
| 340 | 20241206 | 140000 | 1206135150 | 21700 | 21650 | 21700 | 21650 | 48 |
| 341 | 20241206 | 135900 | 1205095850 | 21650 | 21650 | 21650 | 21650 | 16 |
| 342 | 20241206 | 135800 | 1204749450 | 21650 | 21600 | 21650 | 21600 | 509 |
| 343 | 20241206 | 135700 | 1193730050 | 21600 | 21750 | 21750 | 21600 | 1079 |
| 344 | 20241206 | 135600 | 1170360600 | 21750 | 21800 | 21800 | 21750 | 267 |
| 345 | 20241206 | 135500 | 1164550950 | 21850 | 21850 | 21850 | 21850 | 113 |
| 346 | 20241206 | 135400 | 1162081900 | 21900 | 21950 | 21950 | 21900 | 25 |
| 347 | 20241206 | 135300 | 1161534300 | 21950 | 21950 | 21950 | 21950 | 45 |
| 348 | 20241206 | 135200 | 1160546550 | 21950 | 21950 | 21950 | 21950 | 5 |
| 349 | 20241206 | 135100 | 1160436800 | 21950 | 21900 | 21950 | 21900 | 123 |
| 350 | 20241206 | 135000 | 1157739950 | 21950 | 21950 | 21950 | 21950 | 9 |
| 351 | 20241206 | 134900 | 1157542400 | 21950 | 21950 | 21950 | 21950 | 2 |
| 352 | 20241206 | 134800 | 1157498500 | 22000 | 21950 | 22000 | 21950 | 68 |
| 353 | 20241206 | 134700 | 1156005500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 354 | 20241206 | 134600 | 1156005500 | 22000 | 22000 | 22000 | 22000 | 34 |
| 355 | 20241206 | 134500 | 1155257500 | 21950 | 21750 | 22000 | 21750 | 3899 |
| 356 | 20241206 | 134400 | 1069941300 | 21700 | 21750 | 21750 | 21700 | 71 |
| 357 | 20241206 | 134300 | 1068400050 | 21750 | 21750 | 21750 | 21750 | 5 |
| 358 | 20241206 | 134200 | 1068291300 | 21750 | 21800 | 21800 | 21750 | 35 |
| 359 | 20241206 | 134100 | 1067529100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 360 | 20241206 | 134000 | 1067529100 | 21700 | 21750 | 21800 | 21700 | 147 |
| 361 | 20241206 | 133900 | 1064330100 | 21700 | 21750 | 21750 | 21700 | 215 |
| 362 | 20241206 | 133800 | 1059658750 | 21750 | 21750 | 21750 | 21750 | 60 |
| 363 | 20241206 | 133700 | 1058353750 | 21800 | 21800 | 21800 | 21800 | 136 |
| 364 | 20241206 | 133600 | 1055388950 | 21750 | 21750 | 21750 | 21750 | 60 |
| 365 | 20241206 | 133500 | 1054083950 | 21800 | 21800 | 21800 | 21800 | 69 |
| 366 | 20241206 | 133400 | 1052579750 | 21850 | 21800 | 21850 | 21800 | 975 |
| 367 | 20241206 | 133300 | 1031305000 | 21750 | 21700 | 21800 | 21650 | 1899 |
| 368 | 20241206 | 133200 | 990057800 | 21600 | 21600 | 21600 | 21600 | 8 |
| 369 | 20241206 | 133100 | 989885000 | 21550 | 21700 | 21700 | 21550 | 857 |
| 370 | 20241206 | 133000 | 971365250 | 21700 | 21700 | 21700 | 21700 | 1 |
| 371 | 20241206 | 132900 | 971343550 | 21650 | 21700 | 21700 | 21650 | 156 |
| 372 | 20241206 | 132800 | 967958700 | 21700 | 21750 | 21750 | 21700 | 256 |
| 373 | 20241206 | 132700 | 962391300 | 21800 | 21800 | 21800 | 21800 | 9 |
| 374 | 20241206 | 132600 | 962195100 | 21800 | 21850 | 21850 | 21800 | 555 |
| 375 | 20241206 | 132500 | 950093400 | 21850 | 21850 | 21850 | 21850 | 6 |
| 376 | 20241206 | 132400 | 949962300 | 21850 | 21850 | 21850 | 21850 | 53 |
| 377 | 20241206 | 132300 | 948804250 | 21800 | 21800 | 21800 | 21800 | 74 |
| 378 | 20241206 | 132200 | 947191050 | 21800 | 21800 | 21800 | 21800 | 9 |
| 379 | 20241206 | 132100 | 946994850 | 21800 | 21800 | 21800 | 21800 | 69 |
| 380 | 20241206 | 132000 | 945490650 | 21850 | 21850 | 21850 | 21850 | 1 |
| 381 | 20241206 | 131900 | 945468800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 382 | 20241206 | 131800 | 945468800 | 21800 | 21850 | 21850 | 21800 | 62 |
| 383 | 20241206 | 131700 | 944117100 | 21850 | 21850 | 21850 | 21850 | 2 |
| 384 | 20241206 | 131600 | 944073400 | 21850 | 21900 | 21900 | 21850 | 42 |
| 385 | 20241206 | 131500 | 943155000 | 21850 | 21850 | 21850 | 21850 | 60 |
| 386 | 20241206 | 131400 | 941844000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 387 | 20241206 | 131300 | 941844000 | 21850 | 21850 | 21850 | 21850 | 57 |
| 388 | 20241206 | 131200 | 940598550 | 21850 | 21850 | 21850 | 21850 | 146 |
| 389 | 20241206 | 131100 | 937408450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 390 | 20241206 | 131000 | 937408450 | 21750 | 21800 | 21800 | 21750 | 124 |
| 391 | 20241206 | 130900 | 934708350 | 21750 | 21750 | 21750 | 21750 | 2 |
| 392 | 20241206 | 130800 | 934664850 | 21800 | 21700 | 21800 | 21700 | 118 |
| 393 | 20241206 | 130700 | 932098250 | 21750 | 21700 | 21750 | 21700 | 82 |
| 394 | 20241206 | 130600 | 930315150 | 21700 | 21750 | 21750 | 21700 | 35 |
| 395 | 20241206 | 130500 | 929555450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 396 | 20241206 | 130400 | 929555450 | 21800 | 21800 | 21800 | 21700 | 773 |
| 397 | 20241206 | 130300 | 912756950 | 21750 | 21800 | 21800 | 21750 | 140 |
| 398 | 20241206 | 130200 | 909711800 | 21800 | 21800 | 21800 | 21800 | 72 |
| 399 | 20241206 | 130100 | 908142200 | 21800 | 21800 | 21800 | 21800 | 278 |
| 400 | 20241206 | 130000 | 902081800 | 21850 | 21850 | 21850 | 21800 | 15 |
| 401 | 20241206 | 125900 | 901754500 | 21800 | 21850 | 21850 | 21800 | 266 |
| 402 | 20241206 | 125800 | 895953150 | 21850 | 21850 | 21850 | 21850 | 52 |
| 403 | 20241206 | 125700 | 894816950 | 21850 | 21900 | 21900 | 21850 | 383 |
| 404 | 20241206 | 125600 | 886442000 | 21900 | 21950 | 21950 | 21900 | 59 |
| 405 | 20241206 | 125500 | 885149850 | 21900 | 21900 | 21900 | 21900 | 91 |
| 406 | 20241206 | 125400 | 883156950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 407 | 20241206 | 125300 | 883156950 | 22000 | 22000 | 22000 | 22000 | 20 |
| 408 | 20241206 | 125200 | 882716950 | 21950 | 21900 | 22000 | 21850 | 206 |
| 409 | 20241206 | 125100 | 878193900 | 21900 | 21900 | 21900 | 21850 | 324 |
| 410 | 20241206 | 125000 | 871099200 | 21900 | 21950 | 21950 | 21900 | 14 |
| 411 | 20241206 | 124900 | 870792350 | 21950 | 21900 | 21950 | 21900 | 42 |
| 412 | 20241206 | 124800 | 869872500 | 21950 | 21950 | 22000 | 21950 | 95 |
| 413 | 20241206 | 124700 | 867786850 | 21950 | 21950 | 21950 | 21950 | 159 |
| 414 | 20241206 | 124600 | 864296800 | 21900 | 21950 | 21950 | 21900 | 62 |
| 415 | 20241206 | 124500 | 862938900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 416 | 20241206 | 124400 | 862938900 | 21950 | 21950 | 21950 | 21900 | 75 |
| 417 | 20241206 | 124300 | 861295650 | 21950 | 21950 | 21950 | 21950 | 3 |
| 418 | 20241206 | 124200 | 861229800 | 21950 | 21950 | 21950 | 21950 | 35 |
| 419 | 20241206 | 124100 | 860461550 | 21950 | 22000 | 22000 | 21950 | 141 |
| 420 | 20241206 | 124000 | 857366100 | 22000 | 22000 | 22000 | 22000 | 1 |
| 421 | 20241206 | 123900 | 857344100 | 22000 | 22050 | 22050 | 22000 | 84 |
| 422 | 20241206 | 123800 | 855496050 | 22000 | 22050 | 22050 | 22000 | 375 |
| 423 | 20241206 | 123700 | 847242450 | 22050 | 22050 | 22050 | 22050 | 38 |
| 424 | 20241206 | 123600 | 846404550 | 22050 | 21950 | 22050 | 21950 | 149 |
| 425 | 20241206 | 123500 | 843129450 | 22000 | 22000 | 22000 | 22000 | 1 |
| 426 | 20241206 | 123400 | 843107450 | 22000 | 22000 | 22000 | 22000 | 4 |
| 427 | 20241206 | 123300 | 843019450 | 21950 | 21950 | 22000 | 21950 | 118 |
| 428 | 20241206 | 123200 | 840427000 | 21950 | 21950 | 21950 | 21950 | 1 |
| 429 | 20241206 | 123100 | 840405050 | 21950 | 22050 | 22050 | 21950 | 370 |
| 430 | 20241206 | 123000 | 832283450 | 22050 | 22000 | 22050 | 21950 | 627 |
| 431 | 20241206 | 122900 | 818490000 | 22050 | 22100 | 22100 | 22050 | 45 |
| 432 | 20241206 | 122800 | 817497700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 433 | 20241206 | 122700 | 817497700 | 22100 | 22050 | 22100 | 22050 | 59 |
| 434 | 20241206 | 122600 | 816196600 | 22100 | 22100 | 22100 | 22100 | 60 |
| 435 | 20241206 | 122500 | 814870600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 436 | 20241206 | 122400 | 814870600 | 22050 | 22050 | 22050 | 22050 | 43 |
| 437 | 20241206 | 122300 | 813922450 | 22050 | 22000 | 22050 | 22000 | 270 |
| 438 | 20241206 | 122200 | 807979650 | 22050 | 22050 | 22050 | 22000 | 611 |
| 439 | 20241206 | 122100 | 794512750 | 22100 | 22100 | 22100 | 22100 | 378 |
| 440 | 20241206 | 122000 | 786158950 | 22150 | 22100 | 22150 | 22100 | 63 |
| 441 | 20241206 | 121900 | 784764150 | 22100 | 22100 | 22100 | 22100 | 235 |
| 442 | 20241206 | 121800 | 779570650 | 22150 | 22150 | 22200 | 22150 | 448 |
| 443 | 20241206 | 121700 | 769647300 | 22200 | 22200 | 22200 | 22200 | 3 |
| 444 | 20241206 | 121600 | 769580700 | 22200 | 22250 | 22250 | 22200 | 49 |
| 445 | 20241206 | 121500 | 768492800 | 22200 | 22200 | 22200 | 22200 | 47 |
| 446 | 20241206 | 121400 | 767449400 | 22200 | 22200 | 22200 | 22200 | 61 |
| 447 | 20241206 | 121300 | 766095200 | 22200 | 22200 | 22200 | 22200 | 40 |
| 448 | 20241206 | 121200 | 765207200 | 22150 | 22150 | 22150 | 22150 | 62 |
| 449 | 20241206 | 121100 | 763833900 | 22150 | 22200 | 22200 | 22150 | 6 |
| 450 | 20241206 | 121000 | 763700900 | 22150 | 22250 | 22250 | 22150 | 400 |
| 451 | 20241206 | 120900 | 754820850 | 22300 | 22250 | 22350 | 22250 | 60 |
| 452 | 20241206 | 120800 | 753481350 | 22250 | 22250 | 22300 | 22250 | 303 |
| 453 | 20241206 | 120700 | 746739550 | 22250 | 22250 | 22250 | 22250 | 40 |
| 454 | 20241206 | 120600 | 745849550 | 22250 | 22250 | 22250 | 22250 | 36 |
| 455 | 20241206 | 120500 | 745048550 | 22250 | 22250 | 22250 | 22250 | 6 |
| 456 | 20241206 | 120400 | 744915050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 457 | 20241206 | 120300 | 744915050 | 22250 | 22300 | 22300 | 22250 | 94 |
| 458 | 20241206 | 120200 | 742823500 | 22250 | 22300 | 22300 | 22250 | 419 |
| 459 | 20241206 | 120100 | 733480450 | 22300 | 22300 | 22300 | 22300 | 73 |
| 460 | 20241206 | 120000 | 731852550 | 22350 | 22350 | 22350 | 22350 | 5 |
| 461 | 20241206 | 115900 | 731740800 | 22350 | 22400 | 22400 | 22350 | 300 |
| 462 | 20241206 | 115800 | 725024500 | 22400 | 22450 | 22450 | 22400 | 25 |
| 463 | 20241206 | 115700 | 724464450 | 22400 | 22400 | 22400 | 22350 | 123 |
| 464 | 20241206 | 115600 | 721712250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 465 | 20241206 | 115500 | 721712250 | 22400 | 22350 | 22400 | 22350 | 103 |
| 466 | 20241206 | 115400 | 719408050 | 22400 | 22400 | 22400 | 22400 | 3 |
| 467 | 20241206 | 115300 | 719340850 | 22400 | 22350 | 22400 | 22350 | 71 |
| 468 | 20241206 | 115200 | 717753450 | 22400 | 22400 | 22400 | 22350 | 191 |
| 469 | 20241206 | 115100 | 713475500 | 22400 | 22350 | 22400 | 22350 | 205 |
| 470 | 20241206 | 115000 | 708886000 | 22400 | 22450 | 22450 | 22400 | 358 |
| 471 | 20241206 | 114900 | 700866650 | 22400 | 22400 | 22400 | 22400 | 0 |
| 472 | 20241206 | 114800 | 700866650 | 22400 | 22450 | 22450 | 22400 | 62 |
| 473 | 20241206 | 114700 | 699477750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 474 | 20241206 | 114600 | 699477750 | 22450 | 22450 | 22450 | 22450 | 531 |
| 475 | 20241206 | 114500 | 687556800 | 22500 | 22550 | 22550 | 22500 | 50 |
| 476 | 20241206 | 114400 | 686429700 | 22500 | 22500 | 22500 | 22500 | 120 |
| 477 | 20241206 | 114300 | 683729700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 478 | 20241206 | 114200 | 683729700 | 22550 | 22500 | 22550 | 22500 | 92 |
| 479 | 20241206 | 114100 | 681658100 | 22550 | 22550 | 22550 | 22550 | 5 |
| 480 | 20241206 | 114000 | 681545350 | 22550 | 22550 | 22550 | 22550 | 2 |
| 481 | 20241206 | 113900 | 681500250 | 22600 | 22600 | 22600 | 22600 | 1 |
| 482 | 20241206 | 113800 | 681477650 | 22550 | 22550 | 22550 | 22550 | 88 |
| 483 | 20241206 | 113700 | 679493250 | 22600 | 22550 | 22600 | 22500 | 12 |
| 484 | 20241206 | 113600 | 679222550 | 22500 | 22600 | 22600 | 22500 | 216 |
| 485 | 20241206 | 113500 | 674353050 | 22600 | 22600 | 22600 | 22600 | 25 |
| 486 | 20241206 | 113400 | 673788050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 487 | 20241206 | 113300 | 673788050 | 22600 | 22600 | 22750 | 22600 | 1434 |
| 488 | 20241206 | 113200 | 641266200 | 22600 | 22550 | 22600 | 22550 | 58 |
| 489 | 20241206 | 113100 | 639957600 | 22500 | 22550 | 22600 | 22500 | 59 |
| 490 | 20241206 | 113000 | 638625750 | 22550 | 22550 | 22600 | 22550 | 46 |
| 491 | 20241206 | 112900 | 637588200 | 22550 | 22650 | 22650 | 22550 | 33 |
| 492 | 20241206 | 112800 | 636841250 | 22600 | 22500 | 22600 | 22500 | 119 |
| 493 | 20241206 | 112700 | 634160650 | 22500 | 22450 | 22500 | 22450 | 4 |
| 494 | 20241206 | 112600 | 634070800 | 22400 | 22500 | 22550 | 22400 | 1050 |
| 495 | 20241206 | 112500 | 610470850 | 22550 | 22550 | 22550 | 22550 | 5 |
| 496 | 20241206 | 112400 | 610358100 | 22600 | 22550 | 22600 | 22550 | 13 |
| 497 | 20241206 | 112300 | 610064800 | 22550 | 22600 | 22600 | 22550 | 290 |
| 498 | 20241206 | 112200 | 603518950 | 22600 | 22500 | 22650 | 22500 | 202 |
| 499 | 20241206 | 112100 | 598960550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 500 | 20241206 | 112000 | 598960550 | 22450 | 22450 | 22450 | 22450 | 60 |
| 501 | 20241206 | 111900 | 597613550 | 22450 | 22450 | 22500 | 22450 | 114 |
| 502 | 20241206 | 111800 | 595053250 | 22400 | 22450 | 22450 | 22400 | 63 |
| 503 | 20241206 | 111700 | 593641900 | 22400 | 22400 | 22450 | 22400 | 44 |
| 504 | 20241206 | 111600 | 592655500 | 22400 | 22400 | 22400 | 22400 | 28 |
| 505 | 20241206 | 111500 | 592028300 | 22500 | 22500 | 22500 | 22500 | 3 |
| 506 | 20241206 | 111400 | 591960800 | 22450 | 22500 | 22500 | 22450 | 68 |
| 507 | 20241206 | 111300 | 590430900 | 22500 | 22400 | 22500 | 22350 | 178 |
| 508 | 20241206 | 111200 | 586447900 | 22400 | 22400 | 22400 | 22350 | 460 |
| 509 | 20241206 | 111100 | 576146900 | 22400 | 22500 | 22500 | 22400 | 459 |
| 510 | 20241206 | 111000 | 565845300 | 22350 | 22450 | 22450 | 22350 | 562 |
| 511 | 20241206 | 110900 | 553260150 | 22500 | 22500 | 22500 | 22500 | 2 |
| 512 | 20241206 | 110800 | 553215150 | 22450 | 22450 | 22450 | 22450 | 60 |
| 513 | 20241206 | 110700 | 551868150 | 22450 | 22450 | 22450 | 22450 | 33 |
| 514 | 20241206 | 110600 | 551127300 | 22450 | 22450 | 22450 | 22450 | 59 |
| 515 | 20241206 | 110500 | 549802750 | 22400 | 22400 | 22400 | 22400 | 85 |
| 516 | 20241206 | 110400 | 547898750 | 22400 | 22450 | 22450 | 22400 | 24 |
| 517 | 20241206 | 110300 | 547360500 | 22500 | 22500 | 22550 | 22500 | 32 |
| 518 | 20241206 | 110200 | 546639750 | 22500 | 22400 | 22500 | 22400 | 226 |
| 519 | 20241206 | 110100 | 541562400 | 22400 | 22400 | 22400 | 22400 | 69 |
| 520 | 20241206 | 110000 | 540016800 | 22400 | 22350 | 22400 | 22350 | 126 |
| 521 | 20241206 | 105900 | 537195700 | 22350 | 22400 | 22400 | 22350 | 128 |
| 522 | 20241206 | 105800 | 534331500 | 22400 | 22400 | 22450 | 22400 | 142 |
| 523 | 20241206 | 105700 | 531149000 | 22400 | 22350 | 22400 | 22200 | 656 |
| 524 | 20241206 | 105600 | 516537750 | 22350 | 22300 | 22350 | 22250 | 98 |
| 525 | 20241206 | 105500 | 514351000 | 22200 | 22250 | 22300 | 22200 | 437 |
| 526 | 20241206 | 105400 | 504634350 | 22250 | 22300 | 22400 | 22250 | 782 |
| 527 | 20241206 | 105300 | 487207750 | 22300 | 22400 | 22400 | 22250 | 210 |
| 528 | 20241206 | 105200 | 482518550 | 22400 | 22450 | 22450 | 22300 | 130 |
| 529 | 20241206 | 105100 | 479611700 | 22450 | 22450 | 22450 | 22400 | 42 |
| 530 | 20241206 | 105000 | 478668900 | 22450 | 22450 | 22450 | 22300 | 296 |
| 531 | 20241206 | 104900 | 472053100 | 22450 | 22400 | 22450 | 22350 | 680 |
| 532 | 20241206 | 104800 | 456847200 | 22400 | 22400 | 22400 | 22400 | 63 |
| 533 | 20241206 | 104700 | 455436000 | 22450 | 22450 | 22450 | 22450 | 0 |
| 534 | 20241206 | 104600 | 455436000 | 22450 | 22400 | 22450 | 22400 | 77 |
| 535 | 20241206 | 104500 | 453710400 | 22400 | 22400 | 22400 | 22400 | 38 |
| 536 | 20241206 | 104400 | 452859200 | 22400 | 22450 | 22450 | 22350 | 79 |
| 537 | 20241206 | 104300 | 451088800 | 22400 | 22350 | 22400 | 22350 | 54 |
| 538 | 20241206 | 104200 | 449879450 | 22400 | 22400 | 22400 | 22400 | 70 |
| 539 | 20241206 | 104100 | 448311450 | 22300 | 22450 | 22450 | 22300 | 3011 |
| 540 | 20241206 | 104000 | 381104150 | 22550 | 22550 | 22550 | 22550 | 275 |
| 541 | 20241206 | 103900 | 374902900 | 22650 | 22650 | 22650 | 22650 | 0 |
| 542 | 20241206 | 103800 | 374902900 | 22650 | 22600 | 22650 | 22600 | 113 |
| 543 | 20241206 | 103700 | 372346400 | 22600 | 22600 | 22600 | 22600 | 26 |
| 544 | 20241206 | 103600 | 371758800 | 22650 | 22650 | 22650 | 22650 | 16 |
| 545 | 20241206 | 103500 | 371396400 | 22650 | 22650 | 22650 | 22650 | 49 |
| 546 | 20241206 | 103400 | 370286550 | 22650 | 22650 | 22650 | 22650 | 2 |
| 547 | 20241206 | 103300 | 370241250 | 22650 | 22700 | 22700 | 22650 | 141 |
| 548 | 20241206 | 103200 | 367044150 | 22650 | 22600 | 22650 | 22600 | 65 |
| 549 | 20241206 | 103100 | 365571950 | 22600 | 22600 | 22650 | 22600 | 97 |
| 550 | 20241206 | 103000 | 363378250 | 22600 | 22550 | 22650 | 22550 | 129 |
| 551 | 20241206 | 102900 | 360463150 | 22600 | 22550 | 22600 | 22400 | 485 |
| 552 | 20241206 | 102800 | 349517100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 553 | 20241206 | 102700 | 349517100 | 22550 | 22650 | 22650 | 22350 | 607 |
| 554 | 20241206 | 102600 | 335921600 | 22650 | 22650 | 22650 | 22650 | 31 |
| 555 | 20241206 | 102500 | 335219450 | 22650 | 22600 | 22650 | 22600 | 97 |
| 556 | 20241206 | 102400 | 333025400 | 22650 | 22650 | 22650 | 22550 | 87 |
| 557 | 20241206 | 102300 | 331058900 | 22650 | 22600 | 22650 | 22600 | 71 |
| 558 | 20241206 | 102200 | 329452050 | 22600 | 22500 | 22600 | 22400 | 904 |
| 559 | 20241206 | 102100 | 309093500 | 22400 | 22400 | 22450 | 22400 | 172 |
| 560 | 20241206 | 102000 | 305235350 | 22350 | 22350 | 22400 | 22350 | 202 |
| 561 | 20241206 | 101900 | 300719450 | 22400 | 22350 | 22400 | 22300 | 113 |
| 562 | 20241206 | 101800 | 298193450 | 22350 | 22450 | 22450 | 22350 | 135 |
| 563 | 20241206 | 101700 | 295168300 | 22500 | 22400 | 22500 | 22350 | 400 |
| 564 | 20241206 | 101600 | 286216050 | 22450 | 22450 | 22450 | 22450 | 109 |
| 565 | 20241206 | 101500 | 283769000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 566 | 20241206 | 101400 | 283769000 | 22400 | 22400 | 22450 | 22400 | 160 |
| 567 | 20241206 | 101300 | 280184200 | 22400 | 22450 | 22450 | 22400 | 362 |
| 568 | 20241206 | 101200 | 272067950 | 22450 | 22550 | 22550 | 22450 | 365 |
| 569 | 20241206 | 101100 | 263856250 | 22550 | 22550 | 22550 | 22550 | 75 |
| 570 | 20241206 | 101000 | 262165000 | 22550 | 22550 | 22550 | 22550 | 65 |
| 571 | 20241206 | 100900 | 260699250 | 22500 | 22550 | 22550 | 22500 | 93 |
| 572 | 20241206 | 100800 | 258604350 | 22600 | 22650 | 22650 | 22550 | 44 |
| 573 | 20241206 | 100700 | 257611250 | 22600 | 22650 | 22700 | 22600 | 72 |
| 574 | 20241206 | 100600 | 255983050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 575 | 20241206 | 100500 | 255983050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 576 | 20241206 | 100400 | 255983050 | 22650 | 22600 | 22650 | 22600 | 29 |
| 577 | 20241206 | 100300 | 255326300 | 22600 | 22550 | 22600 | 22550 | 9 |
| 578 | 20241206 | 100200 | 255123250 | 22700 | 22700 | 22700 | 22700 | 21 |
| 579 | 20241206 | 100100 | 254646550 | 22700 | 22700 | 22700 | 22700 | 5 |
| 580 | 20241206 | 100000 | 254533050 | 22700 | 22700 | 22800 | 22700 | 7 |
| 581 | 20241206 | 095900 | 254374050 | 22750 | 22550 | 22800 | 22550 | 231 |
| 582 | 20241206 | 095800 | 249126900 | 22550 | 22600 | 22600 | 22550 | 7 |
| 583 | 20241206 | 095700 | 248969000 | 22550 | 22500 | 22550 | 22500 | 7 |
| 584 | 20241206 | 095600 | 248811250 | 22650 | 22650 | 22650 | 22650 | 37 |
| 585 | 20241206 | 095500 | 247973200 | 22650 | 22500 | 22650 | 22500 | 250 |
| 586 | 20241206 | 095400 | 242334350 | 22500 | 22550 | 22550 | 22500 | 197 |
| 587 | 20241206 | 095300 | 237895300 | 22550 | 22550 | 22550 | 22550 | 509 |
| 588 | 20241206 | 095200 | 226417350 | 22550 | 22600 | 22600 | 22550 | 217 |
| 589 | 20241206 | 095100 | 221518950 | 22650 | 22650 | 22650 | 22650 | 278 |
| 590 | 20241206 | 095000 | 215222250 | 22650 | 22650 | 22650 | 22650 | 7 |
| 591 | 20241206 | 094900 | 215063700 | 22650 | 22650 | 22650 | 22650 | 11 |
| 592 | 20241206 | 094800 | 214814550 | 22700 | 22700 | 22750 | 22700 | 117 |
| 593 | 20241206 | 094700 | 212158550 | 22750 | 22800 | 22800 | 22750 | 185 |
| 594 | 20241206 | 094600 | 207948900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 595 | 20241206 | 094500 | 207948900 | 22800 | 22700 | 22800 | 22700 | 197 |
| 596 | 20241206 | 094400 | 203472800 | 22700 | 22650 | 22700 | 22650 | 41 |
| 597 | 20241206 | 094300 | 202542950 | 22700 | 22650 | 22700 | 22650 | 9 |
| 598 | 20241206 | 094200 | 202338700 | 22650 | 22650 | 22650 | 22650 | 7 |
| 599 | 20241206 | 094100 | 202180150 | 22650 | 22600 | 22650 | 22600 | 64 |
| 600 | 20241206 | 094000 | 200730600 | 22650 | 22650 | 22650 | 22600 | 85 |
| 601 | 20241206 | 093900 | 198805450 | 22650 | 22650 | 22650 | 22650 | 67 |
| 602 | 20241206 | 093800 | 197287900 | 22650 | 22650 | 22650 | 22650 | 52 |
| 603 | 20241206 | 093700 | 196110100 | 22550 | 22550 | 22600 | 22550 | 72 |
| 604 | 20241206 | 093600 | 194485900 | 22550 | 22550 | 22550 | 22550 | 1 |
| 605 | 20241206 | 093500 | 194463350 | 22550 | 22600 | 22600 | 22550 | 43 |
| 606 | 20241206 | 093400 | 193492100 | 22600 | 22400 | 22600 | 22300 | 240 |
| 607 | 20241206 | 093300 | 188105950 | 22650 | 22400 | 22650 | 22350 | 475 |
| 608 | 20241206 | 093200 | 177459100 | 22550 | 22500 | 22600 | 22400 | 668 |
| 609 | 20241206 | 093100 | 162435600 | 22600 | 22550 | 22600 | 22500 | 499 |
| 610 | 20241206 | 093000 | 151179300 | 22600 | 22700 | 22750 | 22600 | 408 |
| 611 | 20241206 | 092900 | 141955850 | 22750 | 22750 | 22750 | 22750 | 8 |
| 612 | 20241206 | 092800 | 141773850 | 22750 | 22750 | 22750 | 22750 | 27 |
| 613 | 20241206 | 092700 | 141159600 | 22650 | 22600 | 22850 | 22600 | 454 |
| 614 | 20241206 | 092600 | 130894700 | 22700 | 22700 | 22750 | 22650 | 301 |
| 615 | 20241206 | 092500 | 124073200 | 22750 | 22750 | 22750 | 22750 | 109 |
| 616 | 20241206 | 092400 | 121593450 | 22750 | 22800 | 22800 | 22750 | 95 |
| 617 | 20241206 | 092300 | 119431600 | 22800 | 22700 | 22800 | 22700 | 22 |
| 618 | 20241206 | 092200 | 118931000 | 22700 | 22750 | 22800 | 22700 | 64 |
| 619 | 20241206 | 092100 | 117477100 | 22700 | 22750 | 22750 | 22700 | 14 |
| 620 | 20241206 | 092000 | 117159050 | 22750 | 22700 | 22750 | 22700 | 120 |
| 621 | 20241206 | 091900 | 114434550 | 22700 | 22750 | 22750 | 22700 | 6 |
| 622 | 20241206 | 091800 | 114298200 | 22750 | 22700 | 22750 | 22700 | 4 |
| 623 | 20241206 | 091700 | 114207250 | 22700 | 22700 | 22700 | 22700 | 17 |
| 624 | 20241206 | 091600 | 113821350 | 22700 | 22950 | 22950 | 22700 | 17 |
| 625 | 20241206 | 091500 | 113432450 | 22750 | 22750 | 22750 | 22700 | 392 |
| 626 | 20241206 | 091400 | 104514700 | 22750 | 22750 | 22750 | 22750 | 22 |
| 627 | 20241206 | 091300 | 104014200 | 22900 | 22750 | 22900 | 22750 | 127 |
| 628 | 20241206 | 091200 | 101122100 | 22750 | 22800 | 22800 | 22750 | 275 |
| 629 | 20241206 | 091100 | 94852350 | 22800 | 22850 | 22950 | 22800 | 270 |
| 630 | 20241206 | 091000 | 88660750 | 22850 | 22900 | 22900 | 22700 | 630 |
| 631 | 20241206 | 090900 | 74289300 | 22900 | 23000 | 23000 | 22900 | 590 |
| 632 | 20241206 | 090800 | 60747800 | 23050 | 23050 | 23050 | 22950 | 449 |
| 633 | 20241206 | 090700 | 50417450 | 23050 | 23050 | 23250 | 23000 | 191 |
| 634 | 20241206 | 090600 | 46014350 | 23050 | 23150 | 23150 | 23050 | 120 |
| 635 | 20241206 | 090500 | 43242500 | 23350 | 23200 | 23350 | 23150 | 107 |
| 636 | 20241206 | 090400 | 40753700 | 23200 | 23100 | 23200 | 23050 | 37 |
| 637 | 20241206 | 090300 | 39895950 | 23050 | 23150 | 23150 | 23050 | 413 |
| 638 | 20241206 | 090200 | 30351300 | 23200 | 23150 | 23200 | 23150 | 15 |
| 639 | 20241206 | 090100 | 30003400 | 23150 | 23250 | 23500 | 23150 | 667 |
| 640 | 20241206 | 090000 | 14457950 | 23400 | 23500 | 23500 | 23300 | 615 |