31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 3 | 20241205 | 184600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20241205 | 184500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20241205 | 184400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20241205 | 184300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20241205 | 184200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20241205 | 184100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20241205 | 184000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20241205 | 183900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20241205 | 183800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20241205 | 183700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20241205 | 183600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20241205 | 183500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20241205 | 183400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20241205 | 183300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20241205 | 183200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20241205 | 183100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20241205 | 183000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20241205 | 182900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20241205 | 182800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20241205 | 182700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20241205 | 182600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20241205 | 182500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20241205 | 182400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20241205 | 182300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20241205 | 182200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20241205 | 182100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20241205 | 182000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20241205 | 181900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20241205 | 181800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20241205 | 181700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 33 | 20241205 | 181600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20241205 | 181500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20241205 | 181400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20241205 | 181300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20241205 | 181200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20241205 | 181100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20241205 | 181000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20241205 | 180900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20241205 | 180800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20241205 | 180700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20241205 | 180600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20241205 | 180500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20241205 | 180400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20241205 | 180300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20241205 | 180200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20241205 | 180100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20241205 | 180000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20241205 | 175900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20241205 | 175800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20241205 | 175700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20241205 | 175600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20241205 | 175500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20241205 | 175400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20241205 | 175300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20241205 | 175200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20241205 | 175100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20241205 | 175000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20241205 | 174900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20241205 | 174800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20241205 | 174700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 63 | 20241205 | 174600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20241205 | 174500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20241205 | 174400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20241205 | 174300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20241205 | 174200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20241205 | 174100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20241205 | 174000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20241205 | 173900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20241205 | 173800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20241205 | 173700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20241205 | 173600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20241205 | 173500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20241205 | 173400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20241205 | 173300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20241205 | 173200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20241205 | 173100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20241205 | 173000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20241205 | 172900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20241205 | 172800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20241205 | 172700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20241205 | 172600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20241205 | 172500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20241205 | 172400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20241205 | 172300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20241205 | 172200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20241205 | 172100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20241205 | 172000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20241205 | 171900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20241205 | 171800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20241205 | 171700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 93 | 20241205 | 171600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20241205 | 171500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20241205 | 171400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20241205 | 171300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20241205 | 171200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20241205 | 171100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20241205 | 171000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20241205 | 170900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20241205 | 170800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20241205 | 170700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20241205 | 170600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20241205 | 170500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20241205 | 170400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20241205 | 170300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20241205 | 170200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20241205 | 170100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20241205 | 170000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20241205 | 165900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20241205 | 165800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20241205 | 165700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20241205 | 165600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20241205 | 165500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20241205 | 165400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20241205 | 165300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20241205 | 165200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20241205 | 165100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20241205 | 165000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20241205 | 164900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20241205 | 164800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20241205 | 164700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 123 | 20241205 | 164600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20241205 | 164500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20241205 | 164400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20241205 | 164300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20241205 | 164200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20241205 | 164100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20241205 | 164000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20241205 | 163900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20241205 | 163800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20241205 | 163700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20241205 | 163600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20241205 | 163500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20241205 | 163400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20241205 | 163300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20241205 | 163200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20241205 | 163100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20241205 | 163000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20241205 | 162900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20241205 | 162800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20241205 | 162700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20241205 | 162600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20241205 | 162500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20241205 | 162400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20241205 | 162300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20241205 | 162200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20241205 | 162100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20241205 | 162000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20241205 | 161900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20241205 | 161800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20241205 | 161700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 153 | 20241205 | 161600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20241205 | 161500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20241205 | 161400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20241205 | 161300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20241205 | 161200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20241205 | 161100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20241205 | 161000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20241205 | 160900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20241205 | 160800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20241205 | 160700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20241205 | 160600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20241205 | 160500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20241205 | 160400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20241205 | 160300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20241205 | 160200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20241205 | 160100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20241205 | 160000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20241205 | 155900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20241205 | 155800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20241205 | 155700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20241205 | 155600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20241205 | 155500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20241205 | 155400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20241205 | 155300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20241205 | 155200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20241205 | 155100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20241205 | 155000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20241205 | 154900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20241205 | 154800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20241205 | 154700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 183 | 20241205 | 154600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20241205 | 154500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20241205 | 154400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20241205 | 154300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20241205 | 154200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20241205 | 154100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20241205 | 154000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20241205 | 153900 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20241205 | 153800 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20241205 | 153700 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20241205 | 153600 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20241205 | 153500 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20241205 | 153400 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20241205 | 153300 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20241205 | 153200 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20241205 | 153100 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20241205 | 153000 | 1804131800 | 39200 | 39200 | 39200 | 39200 | 778 |
| 200 | 20241205 | 152900 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20241205 | 152800 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20241205 | 152700 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20241205 | 152600 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20241205 | 152500 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20241205 | 152400 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20241205 | 152300 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20241205 | 152200 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20241205 | 152100 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20241205 | 152000 | 1773634200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20241205 | 151900 | 1773634200 | 39200 | 39100 | 39250 | 39000 | 342 |
| 211 | 20241205 | 151800 | 1760236400 | 39050 | 38850 | 39050 | 38850 | 101 |
| 212 | 20241205 | 151700 | 1756296950 | 38800 | 38950 | 39050 | 38800 | 1168 |
| 213 | 20241205 | 151600 | 1710880000 | 38950 | 39100 | 39100 | 38950 | 2678 |
| 214 | 20241205 | 151500 | 1606405300 | 39000 | 39100 | 39150 | 39000 | 664 |
| 215 | 20241205 | 151400 | 1580468100 | 39100 | 39100 | 39100 | 39100 | 158 |
| 216 | 20241205 | 151300 | 1574290300 | 39100 | 39050 | 39100 | 39000 | 799 |
| 217 | 20241205 | 151200 | 1543121100 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20241205 | 151100 | 1543121100 | 39000 | 39000 | 39000 | 39000 | 3 |
| 219 | 20241205 | 151000 | 1543004100 | 38950 | 39000 | 39050 | 38950 | 748 |
| 220 | 20241205 | 150900 | 1513835450 | 39000 | 39000 | 39000 | 38950 | 114 |
| 221 | 20241205 | 150800 | 1509389500 | 39000 | 39100 | 39100 | 39000 | 110 |
| 222 | 20241205 | 150700 | 1505098700 | 39000 | 39100 | 39100 | 39000 | 193 |
| 223 | 20241205 | 150600 | 1497553950 | 39100 | 39150 | 39150 | 39100 | 62 |
| 224 | 20241205 | 150500 | 1495127350 | 39150 | 39200 | 39200 | 39150 | 90 |
| 225 | 20241205 | 150400 | 1491601500 | 39200 | 39250 | 39250 | 39200 | 56 |
| 226 | 20241205 | 150300 | 1489405800 | 39250 | 39250 | 39250 | 39250 | 14 |
| 227 | 20241205 | 150200 | 1488856300 | 39200 | 39200 | 39200 | 39200 | 6 |
| 228 | 20241205 | 150100 | 1488621100 | 39200 | 39200 | 39200 | 39200 | 11 |
| 229 | 20241205 | 150000 | 1488189900 | 39150 | 39150 | 39150 | 39150 | 17 |
| 230 | 20241205 | 145900 | 1487524350 | 39150 | 39100 | 39150 | 39100 | 73 |
| 231 | 20241205 | 145800 | 1484669350 | 39100 | 39100 | 39100 | 39100 | 1 |
| 232 | 20241205 | 145700 | 1484630250 | 39100 | 39100 | 39100 | 39100 | 2 |
| 233 | 20241205 | 145600 | 1484552050 | 39000 | 38950 | 39000 | 38950 | 122 |
| 234 | 20241205 | 145500 | 1479799600 | 39000 | 39000 | 39000 | 38950 | 112 |
| 235 | 20241205 | 145400 | 1475432200 | 39000 | 39050 | 39050 | 39000 | 64 |
| 236 | 20241205 | 145300 | 1472935600 | 39050 | 39050 | 39050 | 39050 | 1 |
| 237 | 20241205 | 145200 | 1472896550 | 39150 | 39000 | 39150 | 39000 | 127 |
| 238 | 20241205 | 145100 | 1467941950 | 39000 | 39050 | 39050 | 39000 | 117 |
| 239 | 20241205 | 145000 | 1463378300 | 39050 | 39000 | 39050 | 39000 | 152 |
| 240 | 20241205 | 144900 | 1457449150 | 39050 | 39000 | 39050 | 39000 | 591 |
| 241 | 20241205 | 144800 | 1434398350 | 39050 | 39000 | 39050 | 39000 | 142 |
| 242 | 20241205 | 144700 | 1428853550 | 39050 | 39050 | 39100 | 39050 | 452 |
| 243 | 20241205 | 144600 | 1411202200 | 39100 | 39100 | 39100 | 39100 | 28 |
| 244 | 20241205 | 144500 | 1410107400 | 39100 | 39150 | 39150 | 39050 | 295 |
| 245 | 20241205 | 144400 | 1398566100 | 39150 | 39200 | 39200 | 39150 | 93 |
| 246 | 20241205 | 144300 | 1394922100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 247 | 20241205 | 144200 | 1394922100 | 39200 | 39200 | 39200 | 39200 | 50 |
| 248 | 20241205 | 144100 | 1392962100 | 39200 | 39200 | 39200 | 39200 | 2 |
| 249 | 20241205 | 144000 | 1392883700 | 39250 | 39250 | 39250 | 39200 | 101 |
| 250 | 20241205 | 143900 | 1388922250 | 39250 | 39200 | 39250 | 39200 | 14 |
| 251 | 20241205 | 143800 | 1388373250 | 39200 | 39200 | 39200 | 39200 | 20 |
| 252 | 20241205 | 143700 | 1387589250 | 39200 | 39200 | 39200 | 39200 | 159 |
| 253 | 20241205 | 143600 | 1381356450 | 39250 | 39250 | 39250 | 39250 | 1 |
| 254 | 20241205 | 143500 | 1381317200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20241205 | 143400 | 1381317200 | 39250 | 39250 | 39250 | 39200 | 91 |
| 256 | 20241205 | 143300 | 1377749450 | 39300 | 39300 | 39300 | 39300 | 49 |
| 257 | 20241205 | 143200 | 1375823750 | 39300 | 39300 | 39300 | 39300 | 12 |
| 258 | 20241205 | 143100 | 1375352150 | 39400 | 39450 | 39450 | 39400 | 21 |
| 259 | 20241205 | 143000 | 1374524700 | 39450 | 39200 | 39450 | 39200 | 277 |
| 260 | 20241205 | 142900 | 1363651950 | 39200 | 39200 | 39200 | 39150 | 15 |
| 261 | 20241205 | 142800 | 1363064000 | 39200 | 39250 | 39250 | 39200 | 223 |
| 262 | 20241205 | 142700 | 1354319050 | 39250 | 39400 | 39400 | 39250 | 273 |
| 263 | 20241205 | 142600 | 1343598600 | 39450 | 39500 | 39550 | 39450 | 33 |
| 264 | 20241205 | 142500 | 1342294300 | 39500 | 39400 | 39500 | 39400 | 32 |
| 265 | 20241205 | 142400 | 1341032400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20241205 | 142300 | 1341032400 | 39450 | 39450 | 39450 | 39450 | 24 |
| 267 | 20241205 | 142200 | 1340085600 | 39350 | 39400 | 39400 | 39350 | 22 |
| 268 | 20241205 | 142100 | 1339219300 | 39300 | 39400 | 39400 | 39300 | 4 |
| 269 | 20241205 | 142000 | 1339061900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20241205 | 141900 | 1339061900 | 39400 | 39400 | 39400 | 39400 | 12 |
| 271 | 20241205 | 141800 | 1338589100 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20241205 | 141700 | 1338589100 | 39300 | 39350 | 39350 | 39300 | 125 |
| 273 | 20241205 | 141600 | 1333673700 | 39350 | 39450 | 39450 | 39350 | 11 |
| 274 | 20241205 | 141500 | 1333239850 | 39350 | 39350 | 39350 | 39350 | 10 |
| 275 | 20241205 | 141400 | 1332846350 | 39550 | 39550 | 39550 | 39550 | 1 |
| 276 | 20241205 | 141300 | 1332806800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20241205 | 141200 | 1332806800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 278 | 20241205 | 141100 | 1332806800 | 39550 | 39500 | 39550 | 39500 | 3 |
| 279 | 20241205 | 141000 | 1332688250 | 39550 | 39400 | 39550 | 39400 | 27 |
| 280 | 20241205 | 140900 | 1331624300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20241205 | 140800 | 1331624300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20241205 | 140700 | 1331624300 | 39400 | 39400 | 39400 | 39400 | 10 |
| 283 | 20241205 | 140600 | 1331230300 | 39350 | 39350 | 39350 | 39350 | 10 |
| 284 | 20241205 | 140500 | 1330836800 | 39350 | 39550 | 39550 | 39350 | 14 |
| 285 | 20241205 | 140400 | 1330285700 | 39550 | 39550 | 39550 | 39550 | 0 |
| 286 | 20241205 | 140300 | 1330285700 | 39550 | 39550 | 39550 | 39550 | 10 |
| 287 | 20241205 | 140200 | 1329890200 | 39550 | 39400 | 39550 | 39400 | 12 |
| 288 | 20241205 | 140100 | 1329415900 | 39450 | 39500 | 39500 | 39450 | 53 |
| 289 | 20241205 | 140000 | 1327324050 | 39600 | 39600 | 39600 | 39600 | 1 |
| 290 | 20241205 | 135900 | 1327284450 | 39600 | 39600 | 39600 | 39600 | 1 |
| 291 | 20241205 | 135800 | 1327244850 | 39600 | 39500 | 39600 | 39500 | 250 |
| 292 | 20241205 | 135700 | 1317352850 | 39550 | 39350 | 39550 | 39350 | 6 |
| 293 | 20241205 | 135600 | 1317116350 | 39350 | 39500 | 39500 | 39350 | 160 |
| 294 | 20241205 | 135500 | 1310804850 | 39500 | 39400 | 39500 | 39300 | 1586 |
| 295 | 20241205 | 135400 | 1248271000 | 39400 | 39400 | 39400 | 39400 | 20 |
| 296 | 20241205 | 135300 | 1247483000 | 39450 | 39400 | 39450 | 39400 | 4 |
| 297 | 20241205 | 135200 | 1247325300 | 39400 | 39350 | 39400 | 39350 | 68 |
| 298 | 20241205 | 135100 | 1244649250 | 39350 | 39300 | 39350 | 39300 | 28 |
| 299 | 20241205 | 135000 | 1243548000 | 39250 | 39200 | 39250 | 39200 | 273 |
| 300 | 20241205 | 134900 | 1232843300 | 39200 | 39200 | 39200 | 39200 | 43 |
| 301 | 20241205 | 134800 | 1231157700 | 39150 | 39150 | 39150 | 39150 | 17 |
| 302 | 20241205 | 134700 | 1230492150 | 39150 | 39150 | 39150 | 39150 | 0 |
| 303 | 20241205 | 134600 | 1230492150 | 39150 | 39200 | 39200 | 39150 | 32 |
| 304 | 20241205 | 134500 | 1229238550 | 39200 | 39200 | 39250 | 39200 | 59 |
| 305 | 20241205 | 134400 | 1226924750 | 39200 | 39200 | 39200 | 39200 | 248 |
| 306 | 20241205 | 134300 | 1217203150 | 39200 | 39200 | 39200 | 39200 | 102 |
| 307 | 20241205 | 134200 | 1213204750 | 39200 | 39200 | 39200 | 39200 | 5 |
| 308 | 20241205 | 134100 | 1213008750 | 39200 | 39200 | 39200 | 39200 | 132 |
| 309 | 20241205 | 134000 | 1207834350 | 39200 | 39300 | 39300 | 39200 | 449 |
| 310 | 20241205 | 133900 | 1190218950 | 39300 | 39300 | 39300 | 39300 | 3 |
| 311 | 20241205 | 133800 | 1190101050 | 39300 | 39300 | 39350 | 39300 | 64 |
| 312 | 20241205 | 133700 | 1187584850 | 39300 | 39300 | 39300 | 39300 | 9 |
| 313 | 20241205 | 133600 | 1187231150 | 39300 | 39300 | 39300 | 39300 | 0 |
| 314 | 20241205 | 133500 | 1187231150 | 39300 | 39300 | 39300 | 39300 | 15 |
| 315 | 20241205 | 133400 | 1186641650 | 39300 | 39350 | 39350 | 39300 | 58 |
| 316 | 20241205 | 133300 | 1184362200 | 39350 | 39350 | 39350 | 39350 | 0 |
| 317 | 20241205 | 133200 | 1184362200 | 39350 | 39300 | 39350 | 39300 | 17 |
| 318 | 20241205 | 133100 | 1183693850 | 39300 | 39300 | 39300 | 39300 | 54 |
| 319 | 20241205 | 133000 | 1181571650 | 39300 | 39300 | 39300 | 39300 | 20 |
| 320 | 20241205 | 132900 | 1180785650 | 39300 | 39300 | 39300 | 39300 | 1 |
| 321 | 20241205 | 132800 | 1180746350 | 39300 | 39350 | 39350 | 39300 | 25 |
| 322 | 20241205 | 132700 | 1179762650 | 39300 | 39300 | 39300 | 39300 | 14 |
| 323 | 20241205 | 132600 | 1179212450 | 39350 | 39350 | 39350 | 39350 | 34 |
| 324 | 20241205 | 132500 | 1177874550 | 39350 | 39350 | 39350 | 39350 | 10 |
| 325 | 20241205 | 132400 | 1177481050 | 39250 | 39300 | 39300 | 39250 | 212 |
| 326 | 20241205 | 132300 | 1169155500 | 39200 | 39300 | 39300 | 39200 | 423 |
| 327 | 20241205 | 132200 | 1152561700 | 39350 | 39350 | 39350 | 39350 | 31 |
| 328 | 20241205 | 132100 | 1151341850 | 39350 | 39300 | 39350 | 39300 | 110 |
| 329 | 20241205 | 132000 | 1147018750 | 39300 | 39200 | 39300 | 39200 | 21 |
| 330 | 20241205 | 131900 | 1146195450 | 39200 | 39250 | 39250 | 39200 | 235 |
| 331 | 20241205 | 131800 | 1136976750 | 39300 | 39350 | 39350 | 39300 | 94 |
| 332 | 20241205 | 131700 | 1133279550 | 39350 | 39350 | 39350 | 39350 | 2 |
| 333 | 20241205 | 131600 | 1133200850 | 39300 | 39300 | 39300 | 39300 | 5 |
| 334 | 20241205 | 131500 | 1133004350 | 39400 | 39400 | 39400 | 39400 | 13 |
| 335 | 20241205 | 131400 | 1132492150 | 39400 | 39350 | 39400 | 39200 | 296 |
| 336 | 20241205 | 131300 | 1120862500 | 39400 | 39350 | 39400 | 39350 | 30 |
| 337 | 20241205 | 131200 | 1119681000 | 39350 | 39350 | 39350 | 39350 | 126 |
| 338 | 20241205 | 131100 | 1114722900 | 39400 | 39350 | 39400 | 39350 | 39 |
| 339 | 20241205 | 131000 | 1113187500 | 39350 | 39600 | 39600 | 39350 | 1137 |
| 340 | 20241205 | 130900 | 1068331250 | 39600 | 39600 | 39600 | 39600 | 2 |
| 341 | 20241205 | 130800 | 1068252050 | 39600 | 39500 | 39600 | 39500 | 303 |
| 342 | 20241205 | 130700 | 1056283250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 343 | 20241205 | 130600 | 1056283250 | 39600 | 39600 | 39600 | 39600 | 0 |
| 344 | 20241205 | 130500 | 1056283250 | 39600 | 39600 | 39600 | 39600 | 3 |
| 345 | 20241205 | 130400 | 1056164450 | 39600 | 39600 | 39600 | 39600 | 2 |
| 346 | 20241205 | 130300 | 1056085250 | 39600 | 39500 | 39600 | 39500 | 685 |
| 347 | 20241205 | 130200 | 1029027650 | 39500 | 39550 | 39700 | 39500 | 105 |
| 348 | 20241205 | 130100 | 1024863800 | 39650 | 39550 | 39650 | 39550 | 53 |
| 349 | 20241205 | 130000 | 1022764750 | 39550 | 39550 | 39550 | 39550 | 13 |
| 350 | 20241205 | 125900 | 1022250600 | 39550 | 39550 | 39550 | 39550 | 0 |
| 351 | 20241205 | 125800 | 1022250600 | 39550 | 39550 | 39550 | 39550 | 25 |
| 352 | 20241205 | 125700 | 1021261850 | 39550 | 39550 | 39550 | 39550 | 21 |
| 353 | 20241205 | 125600 | 1020431300 | 39550 | 39550 | 39550 | 39500 | 206 |
| 354 | 20241205 | 125500 | 1012293850 | 39500 | 39600 | 39600 | 39500 | 65 |
| 355 | 20241205 | 125400 | 1009724550 | 39550 | 39550 | 39550 | 39550 | 0 |
| 356 | 20241205 | 125300 | 1009724550 | 39550 | 39600 | 39600 | 39550 | 44 |
| 357 | 20241205 | 125200 | 1007984150 | 39650 | 39650 | 39650 | 39650 | 13 |
| 358 | 20241205 | 125100 | 1007468700 | 39650 | 39650 | 39650 | 39650 | 15 |
| 359 | 20241205 | 125000 | 1006873950 | 39550 | 39550 | 39550 | 39550 | 11 |
| 360 | 20241205 | 124900 | 1006438900 | 39550 | 39550 | 39550 | 39550 | 5 |
| 361 | 20241205 | 124800 | 1006241150 | 39550 | 39600 | 39600 | 39550 | 49 |
| 362 | 20241205 | 124700 | 1004302800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 363 | 20241205 | 124600 | 1004302800 | 39550 | 39650 | 39650 | 39550 | 158 |
| 364 | 20241205 | 124500 | 998042900 | 39700 | 39700 | 39700 | 39700 | 5 |
| 365 | 20241205 | 124400 | 997844400 | 39700 | 39700 | 39700 | 39700 | 13 |
| 366 | 20241205 | 124300 | 997328300 | 39700 | 39650 | 39700 | 39650 | 67 |
| 367 | 20241205 | 124200 | 994671500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 368 | 20241205 | 124100 | 994671500 | 39700 | 39700 | 39700 | 39700 | 42 |
| 369 | 20241205 | 124000 | 993004100 | 39700 | 39700 | 39700 | 39700 | 58 |
| 370 | 20241205 | 123900 | 990701500 | 39700 | 39700 | 39700 | 39700 | 9 |
| 371 | 20241205 | 123800 | 990344200 | 39700 | 39700 | 39700 | 39700 | 0 |
| 372 | 20241205 | 123700 | 990344200 | 39700 | 39700 | 39700 | 39700 | 54 |
| 373 | 20241205 | 123600 | 988200400 | 39700 | 39600 | 39700 | 39550 | 25 |
| 374 | 20241205 | 123500 | 987211300 | 39700 | 39700 | 39700 | 39700 | 12 |
| 375 | 20241205 | 123400 | 986734900 | 39550 | 39550 | 39550 | 39550 | 0 |
| 376 | 20241205 | 123300 | 986734900 | 39550 | 39600 | 39600 | 39550 | 12 |
| 377 | 20241205 | 123200 | 986259750 | 39750 | 39750 | 39750 | 39750 | 1 |
| 378 | 20241205 | 123100 | 986220000 | 39550 | 39600 | 39600 | 39550 | 282 |
| 379 | 20241205 | 123000 | 975066650 | 39550 | 39750 | 39750 | 39550 | 751 |
| 380 | 20241205 | 122900 | 945317700 | 39800 | 39700 | 39850 | 39650 | 234 |
| 381 | 20241205 | 122800 | 936012000 | 39700 | 39850 | 39850 | 39700 | 336 |
| 382 | 20241205 | 122700 | 922657400 | 39850 | 39850 | 39850 | 39850 | 10 |
| 383 | 20241205 | 122600 | 922258900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 384 | 20241205 | 122500 | 922258900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 385 | 20241205 | 122400 | 922258900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 386 | 20241205 | 122300 | 922258900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 387 | 20241205 | 122200 | 922258900 | 39800 | 39950 | 39950 | 39750 | 93 |
| 388 | 20241205 | 122100 | 918557950 | 39700 | 39700 | 39700 | 39700 | 0 |
| 389 | 20241205 | 122000 | 918557950 | 39700 | 39700 | 39700 | 39700 | 100 |
| 390 | 20241205 | 121900 | 914587950 | 39700 | 39950 | 39950 | 39700 | 60 |
| 391 | 20241205 | 121800 | 912201950 | 39700 | 39700 | 39700 | 39700 | 50 |
| 392 | 20241205 | 121700 | 910216950 | 39700 | 39700 | 39700 | 39700 | 23 |
| 393 | 20241205 | 121600 | 909303850 | 39750 | 39900 | 39900 | 39750 | 453 |
| 394 | 20241205 | 121500 | 891278100 | 39950 | 39950 | 39950 | 39950 | 3 |
| 395 | 20241205 | 121400 | 891158250 | 39900 | 39900 | 39900 | 39900 | 29 |
| 396 | 20241205 | 121300 | 890001150 | 39900 | 40000 | 40000 | 39900 | 179 |
| 397 | 20241205 | 121200 | 882857050 | 39900 | 39900 | 39900 | 39900 | 1 |
| 398 | 20241205 | 121100 | 882817150 | 39900 | 39900 | 39900 | 39900 | 133 |
| 399 | 20241205 | 121000 | 877510450 | 40000 | 40000 | 40000 | 40000 | 1 |
| 400 | 20241205 | 120900 | 877470450 | 39900 | 39900 | 39900 | 39900 | 311 |
| 401 | 20241205 | 120800 | 865061550 | 39900 | 39950 | 39950 | 39900 | 50 |
| 402 | 20241205 | 120700 | 863065950 | 40000 | 39950 | 40000 | 39900 | 12 |
| 403 | 20241205 | 120600 | 862587000 | 39950 | 39950 | 39950 | 39950 | 1 |
| 404 | 20241205 | 120500 | 862547050 | 39950 | 39950 | 39950 | 39950 | 148 |
| 405 | 20241205 | 120400 | 856634450 | 39950 | 39950 | 39950 | 39950 | 2 |
| 406 | 20241205 | 120300 | 856554550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 407 | 20241205 | 120200 | 856554550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 408 | 20241205 | 120100 | 856554550 | 39950 | 40000 | 40000 | 39950 | 481 |
| 409 | 20241205 | 120000 | 837329750 | 40000 | 39950 | 40000 | 39800 | 302 |
| 410 | 20241205 | 115900 | 825304750 | 39950 | 40000 | 40000 | 39950 | 168 |
| 411 | 20241205 | 115800 | 818584800 | 39950 | 39950 | 39950 | 39950 | 90 |
| 412 | 20241205 | 115700 | 814989300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 413 | 20241205 | 115600 | 814989300 | 39950 | 39950 | 39950 | 39950 | 1 |
| 414 | 20241205 | 115500 | 814949350 | 40000 | 40000 | 40000 | 40000 | 47 |
| 415 | 20241205 | 115400 | 813069350 | 40000 | 39900 | 40050 | 39900 | 153 |
| 416 | 20241205 | 115300 | 806949150 | 39900 | 39900 | 39900 | 39900 | 2 |
| 417 | 20241205 | 115200 | 806869350 | 39900 | 39900 | 39900 | 39900 | 10 |
| 418 | 20241205 | 115100 | 806470350 | 39900 | 39900 | 39900 | 39900 | 37 |
| 419 | 20241205 | 115000 | 804994050 | 39900 | 39900 | 39900 | 39900 | 18 |
| 420 | 20241205 | 114900 | 804275850 | 39900 | 39900 | 39900 | 39900 | 1 |
| 421 | 20241205 | 114800 | 804235950 | 39900 | 39900 | 39900 | 39900 | 2 |
| 422 | 20241205 | 114700 | 804156150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 423 | 20241205 | 114600 | 804156150 | 39900 | 40050 | 40050 | 39900 | 30 |
| 424 | 20241205 | 114500 | 802958250 | 40000 | 39900 | 40000 | 39900 | 72 |
| 425 | 20241205 | 114400 | 800078350 | 39900 | 40000 | 40000 | 39900 | 123 |
| 426 | 20241205 | 114300 | 795159550 | 39900 | 39900 | 39900 | 39900 | 58 |
| 427 | 20241205 | 114200 | 792845350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 428 | 20241205 | 114100 | 792845350 | 39950 | 39900 | 39950 | 39900 | 48 |
| 429 | 20241205 | 114000 | 790927800 | 39950 | 39950 | 39950 | 39950 | 74 |
| 430 | 20241205 | 113900 | 787971500 | 39950 | 39950 | 39950 | 39950 | 35 |
| 431 | 20241205 | 113800 | 786573250 | 40000 | 39950 | 40000 | 39950 | 25 |
| 432 | 20241205 | 113700 | 785574450 | 40000 | 40000 | 40000 | 40000 | 2 |
| 433 | 20241205 | 113600 | 785494450 | 39950 | 39950 | 39950 | 39950 | 3 |
| 434 | 20241205 | 113500 | 785374600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 435 | 20241205 | 113400 | 785374600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 436 | 20241205 | 113300 | 785374600 | 39950 | 40000 | 40000 | 39950 | 6 |
| 437 | 20241205 | 113200 | 785134650 | 40000 | 40000 | 40000 | 40000 | 95 |
| 438 | 20241205 | 113100 | 781334650 | 39950 | 39950 | 39950 | 39950 | 20 |
| 439 | 20241205 | 113000 | 780535650 | 39950 | 39950 | 40000 | 39950 | 12 |
| 440 | 20241205 | 112900 | 780055750 | 39900 | 39900 | 39900 | 39900 | 1 |
| 441 | 20241205 | 112800 | 780015850 | 39950 | 39950 | 39950 | 39950 | 8 |
| 442 | 20241205 | 112700 | 779696250 | 40000 | 40000 | 40000 | 39950 | 7 |
| 443 | 20241205 | 112600 | 779416300 | 40050 | 40050 | 40050 | 40050 | 139 |
| 444 | 20241205 | 112500 | 773849350 | 40050 | 40050 | 40050 | 40050 | 10 |
| 445 | 20241205 | 112400 | 773448850 | 39950 | 40050 | 40100 | 39950 | 68 |
| 446 | 20241205 | 112300 | 770727000 | 40050 | 39950 | 40050 | 39950 | 31 |
| 447 | 20241205 | 112200 | 769488400 | 39950 | 39950 | 39950 | 39950 | 24 |
| 448 | 20241205 | 112100 | 768529600 | 39950 | 39950 | 39950 | 39950 | 32 |
| 449 | 20241205 | 112000 | 767251200 | 39950 | 39950 | 40000 | 39900 | 157 |
| 450 | 20241205 | 111900 | 760975250 | 39950 | 39950 | 39950 | 39950 | 11 |
| 451 | 20241205 | 111800 | 760535800 | 39950 | 39950 | 39950 | 39950 | 42 |
| 452 | 20241205 | 111700 | 758857900 | 39950 | 39850 | 39950 | 39850 | 79 |
| 453 | 20241205 | 111600 | 755709050 | 39800 | 39850 | 39850 | 39800 | 7 |
| 454 | 20241205 | 111500 | 755430350 | 39800 | 39800 | 39800 | 39800 | 2 |
| 455 | 20241205 | 111400 | 755350750 | 39800 | 39750 | 39800 | 39700 | 51 |
| 456 | 20241205 | 111300 | 753323950 | 39700 | 39950 | 39950 | 39700 | 411 |
| 457 | 20241205 | 111200 | 736996450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 458 | 20241205 | 111100 | 736996450 | 39850 | 39950 | 39950 | 39850 | 46 |
| 459 | 20241205 | 111000 | 735161400 | 39950 | 39950 | 39950 | 39950 | 1 |
| 460 | 20241205 | 110900 | 735121450 | 39900 | 39900 | 39900 | 39900 | 1 |
| 461 | 20241205 | 110800 | 735081550 | 39900 | 39950 | 39950 | 39900 | 6 |
| 462 | 20241205 | 110700 | 734841900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 463 | 20241205 | 110600 | 734841900 | 39950 | 39950 | 39950 | 39950 | 1 |
| 464 | 20241205 | 110500 | 734801950 | 40000 | 39950 | 40000 | 39950 | 100 |
| 465 | 20241205 | 110400 | 730805300 | 39950 | 39900 | 39950 | 39900 | 2 |
| 466 | 20241205 | 110300 | 730725450 | 39950 | 39950 | 39950 | 39950 | 0 |
| 467 | 20241205 | 110200 | 730725450 | 39950 | 39850 | 39950 | 39850 | 101 |
| 468 | 20241205 | 110100 | 726700500 | 39850 | 39700 | 39850 | 39700 | 95 |
| 469 | 20241205 | 110000 | 722928850 | 39700 | 39700 | 39700 | 39700 | 101 |
| 470 | 20241205 | 105900 | 718919150 | 39700 | 39700 | 39700 | 39700 | 1 |
| 471 | 20241205 | 105800 | 718879450 | 39800 | 39700 | 39800 | 39700 | 13 |
| 472 | 20241205 | 105700 | 718362150 | 39650 | 39700 | 39700 | 39650 | 3 |
| 473 | 20241205 | 105600 | 718243150 | 39650 | 39750 | 39750 | 39650 | 77 |
| 474 | 20241205 | 105500 | 715187100 | 39850 | 39850 | 39850 | 39850 | 1 |
| 475 | 20241205 | 105400 | 715147250 | 39700 | 39700 | 39700 | 39700 | 183 |
| 476 | 20241205 | 105300 | 707882150 | 39700 | 39800 | 39800 | 39700 | 317 |
| 477 | 20241205 | 105200 | 695289250 | 39800 | 39800 | 39800 | 39800 | 0 |
| 478 | 20241205 | 105100 | 695289250 | 39800 | 39800 | 39800 | 39750 | 5 |
| 479 | 20241205 | 105000 | 695090300 | 39800 | 39900 | 39950 | 39800 | 205 |
| 480 | 20241205 | 104900 | 686914350 | 39900 | 39950 | 39950 | 39900 | 11 |
| 481 | 20241205 | 104800 | 686474950 | 39950 | 39850 | 39950 | 39850 | 2 |
| 482 | 20241205 | 104700 | 686395150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 483 | 20241205 | 104600 | 686395150 | 39800 | 39800 | 39800 | 39800 | 6 |
| 484 | 20241205 | 104500 | 686156350 | 39800 | 39800 | 39800 | 39800 | 1 |
| 485 | 20241205 | 104400 | 686116550 | 40000 | 40000 | 40000 | 40000 | 138 |
| 486 | 20241205 | 104300 | 680596550 | 40000 | 39900 | 40000 | 39900 | 362 |
| 487 | 20241205 | 104200 | 666125600 | 39700 | 39900 | 39900 | 39700 | 31 |
| 488 | 20241205 | 104100 | 664890700 | 39700 | 39900 | 39900 | 39700 | 201 |
| 489 | 20241205 | 104000 | 656909050 | 39850 | 39900 | 40000 | 39850 | 149 |
| 490 | 20241205 | 103900 | 650953700 | 39900 | 39900 | 39900 | 39900 | 4 |
| 491 | 20241205 | 103800 | 650794100 | 39900 | 39950 | 40000 | 39900 | 34 |
| 492 | 20241205 | 103700 | 649436200 | 39950 | 39900 | 39950 | 39900 | 8 |
| 493 | 20241205 | 103600 | 649116950 | 39750 | 39750 | 39750 | 39750 | 0 |
| 494 | 20241205 | 103500 | 649116950 | 39750 | 39750 | 39750 | 39750 | 15 |
| 495 | 20241205 | 103400 | 648520700 | 39750 | 39800 | 39800 | 39750 | 31 |
| 496 | 20241205 | 103300 | 647288300 | 40000 | 40000 | 40000 | 40000 | 1 |
| 497 | 20241205 | 103200 | 647248300 | 39700 | 39750 | 39750 | 39700 | 48 |
| 498 | 20241205 | 103100 | 645340350 | 39700 | 39950 | 39950 | 39700 | 329 |
| 499 | 20241205 | 103000 | 632272400 | 39900 | 39800 | 39900 | 39750 | 379 |
| 500 | 20241205 | 102900 | 617172100 | 39800 | 39850 | 39850 | 39800 | 13 |
| 501 | 20241205 | 102800 | 616654200 | 39800 | 39750 | 39850 | 39750 | 75 |
| 502 | 20241205 | 102700 | 613669100 | 39800 | 39800 | 39800 | 39800 | 3 |
| 503 | 20241205 | 102600 | 613549700 | 39800 | 39800 | 39800 | 39800 | 1 |
| 504 | 20241205 | 102500 | 613509900 | 39750 | 39750 | 39800 | 39750 | 7 |
| 505 | 20241205 | 102400 | 613231550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 506 | 20241205 | 102300 | 613231550 | 39750 | 39800 | 39800 | 39750 | 81 |
| 507 | 20241205 | 102200 | 610010650 | 39800 | 39800 | 39800 | 39800 | 22 |
| 508 | 20241205 | 102100 | 609135050 | 39800 | 39800 | 39800 | 39800 | 27 |
| 509 | 20241205 | 102000 | 608060450 | 39800 | 39750 | 39800 | 39700 | 417 |
| 510 | 20241205 | 101900 | 591505350 | 39750 | 39800 | 39800 | 39750 | 19 |
| 511 | 20241205 | 101800 | 590749550 | 39750 | 39750 | 39750 | 39750 | 96 |
| 512 | 20241205 | 101700 | 586933550 | 39750 | 39800 | 39800 | 39750 | 178 |
| 513 | 20241205 | 101600 | 579850200 | 39800 | 39800 | 39800 | 39800 | 2 |
| 514 | 20241205 | 101500 | 579770600 | 39800 | 39800 | 39800 | 39800 | 167 |
| 515 | 20241205 | 101400 | 573124000 | 39850 | 39850 | 39850 | 39850 | 84 |
| 516 | 20241205 | 101300 | 569776600 | 39850 | 39900 | 39900 | 39850 | 46 |
| 517 | 20241205 | 101200 | 567942000 | 39900 | 39900 | 39900 | 39900 | 12 |
| 518 | 20241205 | 101100 | 567463200 | 39900 | 39950 | 40000 | 39900 | 52 |
| 519 | 20241205 | 101000 | 565386700 | 40000 | 40000 | 40000 | 40000 | 21 |
| 520 | 20241205 | 100900 | 564546700 | 40000 | 40000 | 40000 | 40000 | 1 |
| 521 | 20241205 | 100800 | 564506700 | 39950 | 39950 | 39950 | 39950 | 6 |
| 522 | 20241205 | 100700 | 564267000 | 39950 | 39950 | 39950 | 39950 | 5 |
| 523 | 20241205 | 100600 | 564067250 | 39850 | 39850 | 39850 | 39850 | 7 |
| 524 | 20241205 | 100500 | 563788300 | 39850 | 40000 | 40000 | 39850 | 54 |
| 525 | 20241205 | 100400 | 561635800 | 39850 | 39900 | 39900 | 39850 | 4 |
| 526 | 20241205 | 100300 | 561476350 | 39850 | 39850 | 39950 | 39850 | 262 |
| 527 | 20241205 | 100200 | 551035000 | 39900 | 39900 | 39900 | 39900 | 17 |
| 528 | 20241205 | 100100 | 550356700 | 39900 | 39900 | 40000 | 39900 | 4 |
| 529 | 20241205 | 100000 | 550197000 | 39900 | 39900 | 39900 | 39900 | 4 |
| 530 | 20241205 | 095900 | 550037400 | 39900 | 39950 | 39950 | 39900 | 112 |
| 531 | 20241205 | 095800 | 545568550 | 39950 | 40000 | 40000 | 39900 | 204 |
| 532 | 20241205 | 095700 | 537419150 | 40000 | 40050 | 40250 | 39950 | 84 |
| 533 | 20241205 | 095600 | 534059500 | 40050 | 40050 | 40050 | 40050 | 12 |
| 534 | 20241205 | 095500 | 533578900 | 40100 | 40150 | 40150 | 40050 | 24 |
| 535 | 20241205 | 095400 | 532616400 | 40200 | 40200 | 40250 | 40150 | 120 |
| 536 | 20241205 | 095300 | 527794100 | 40200 | 40200 | 40200 | 40200 | 1 |
| 537 | 20241205 | 095200 | 527753900 | 40200 | 40250 | 40250 | 40200 | 12 |
| 538 | 20241205 | 095100 | 527271350 | 40250 | 40200 | 40300 | 40150 | 358 |
| 539 | 20241205 | 095000 | 512876550 | 40200 | 40150 | 40200 | 40150 | 379 |
| 540 | 20241205 | 094900 | 497656750 | 40150 | 40150 | 40150 | 40150 | 4 |
| 541 | 20241205 | 094800 | 497496150 | 40150 | 40150 | 40150 | 40150 | 0 |
| 542 | 20241205 | 094700 | 497496150 | 40150 | 40000 | 40150 | 39950 | 467 |
| 543 | 20241205 | 094600 | 478834050 | 40000 | 40000 | 40000 | 40000 | 40 |
| 544 | 20241205 | 094500 | 477234050 | 40000 | 40000 | 40100 | 40000 | 237 |
| 545 | 20241205 | 094400 | 467753950 | 40000 | 40000 | 40000 | 40000 | 18 |
| 546 | 20241205 | 094300 | 467033950 | 40000 | 40100 | 40200 | 40000 | 48 |
| 547 | 20241205 | 094200 | 465112650 | 40050 | 40100 | 40200 | 40050 | 209 |
| 548 | 20241205 | 094100 | 456739000 | 40100 | 40150 | 40150 | 40050 | 182 |
| 549 | 20241205 | 094000 | 449443000 | 40300 | 40100 | 40300 | 40100 | 423 |
| 550 | 20241205 | 093900 | 432427900 | 40100 | 40100 | 40100 | 40100 | 0 |
| 551 | 20241205 | 093800 | 432427900 | 40100 | 40100 | 40100 | 40100 | 169 |
| 552 | 20241205 | 093700 | 425651000 | 40200 | 40150 | 40200 | 40100 | 386 |
| 553 | 20241205 | 093600 | 410165350 | 40050 | 40100 | 40150 | 40050 | 14 |
| 554 | 20241205 | 093500 | 409604250 | 40100 | 40100 | 40200 | 40100 | 470 |
| 555 | 20241205 | 093400 | 390755750 | 40100 | 40200 | 40200 | 40100 | 17 |
| 556 | 20241205 | 093300 | 390072900 | 40150 | 40100 | 40150 | 40100 | 61 |
| 557 | 20241205 | 093200 | 387624050 | 40200 | 40200 | 40200 | 40200 | 5 |
| 558 | 20241205 | 093100 | 387423050 | 40050 | 40250 | 40250 | 40050 | 49 |
| 559 | 20241205 | 093000 | 385454700 | 40250 | 39950 | 40250 | 39950 | 369 |
| 560 | 20241205 | 092900 | 370701350 | 39950 | 39950 | 39950 | 39950 | 11 |
| 561 | 20241205 | 092800 | 370261900 | 39900 | 39800 | 39950 | 39800 | 162 |
| 562 | 20241205 | 092700 | 363799800 | 39800 | 39850 | 39850 | 39800 | 5 |
| 563 | 20241205 | 092600 | 363600750 | 39850 | 39700 | 39850 | 39700 | 243 |
| 564 | 20241205 | 092500 | 353949100 | 39700 | 39850 | 39850 | 39650 | 512 |
| 565 | 20241205 | 092400 | 333614050 | 39850 | 39900 | 39900 | 39850 | 72 |
| 566 | 20241205 | 092300 | 330744400 | 39950 | 39800 | 40000 | 39800 | 186 |
| 567 | 20241205 | 092200 | 323317350 | 39800 | 39800 | 39850 | 39800 | 198 |
| 568 | 20241205 | 092100 | 315427150 | 39850 | 39850 | 39850 | 39700 | 73 |
| 569 | 20241205 | 092000 | 312523450 | 39900 | 39900 | 39900 | 39800 | 22 |
| 570 | 20241205 | 091900 | 311646350 | 39900 | 39800 | 39900 | 39750 | 59 |
| 571 | 20241205 | 091800 | 309299600 | 39750 | 39750 | 39800 | 39750 | 6 |
| 572 | 20241205 | 091700 | 309060900 | 39800 | 39750 | 39900 | 39750 | 35 |
| 573 | 20241205 | 091600 | 307669300 | 39750 | 39800 | 39800 | 39700 | 66 |
| 574 | 20241205 | 091500 | 305048250 | 39850 | 39850 | 39850 | 39700 | 83 |
| 575 | 20241205 | 091400 | 301745350 | 39700 | 39800 | 39850 | 39700 | 105 |
| 576 | 20241205 | 091300 | 297574550 | 39800 | 39950 | 39950 | 39700 | 510 |
| 577 | 20241205 | 091200 | 277292850 | 39950 | 39950 | 39950 | 39950 | 37 |
| 578 | 20241205 | 091100 | 275814700 | 39800 | 40000 | 40000 | 39800 | 323 |
| 579 | 20241205 | 091000 | 262930800 | 39850 | 39950 | 40000 | 39850 | 286 |
| 580 | 20241205 | 090900 | 251514750 | 39950 | 39950 | 40000 | 39950 | 154 |
| 581 | 20241205 | 090800 | 245361500 | 39950 | 40250 | 40250 | 39950 | 96 |
| 582 | 20241205 | 090700 | 241523250 | 40250 | 40650 | 40650 | 39900 | 467 |
| 583 | 20241205 | 090600 | 222809450 | 40650 | 39800 | 40650 | 39650 | 1211 |
| 584 | 20241205 | 090500 | 174615300 | 39800 | 40000 | 40000 | 39800 | 387 |
| 585 | 20241205 | 090400 | 159164300 | 39950 | 40050 | 40050 | 39950 | 135 |
| 586 | 20241205 | 090300 | 153761650 | 40050 | 40150 | 40150 | 39900 | 958 |
| 587 | 20241205 | 090200 | 115363300 | 40150 | 40150 | 40300 | 40150 | 1143 |
| 588 | 20241205 | 090100 | 69435000 | 40150 | 40450 | 40450 | 40050 | 1023 |
| 589 | 20241205 | 090000 | 28256400 | 40500 | 40550 | 40650 | 40500 | 696 |