33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 3 | 20241206 | 191600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20241206 | 191500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20241206 | 191400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20241206 | 191300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20241206 | 191200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20241206 | 191100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20241206 | 191000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20241206 | 190900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20241206 | 190800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20241206 | 190700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20241206 | 190600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20241206 | 190500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20241206 | 190400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20241206 | 190300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20241206 | 190200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20241206 | 190100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20241206 | 190000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20241206 | 185900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20241206 | 185800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20241206 | 185700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20241206 | 185600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20241206 | 185500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20241206 | 185400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20241206 | 185300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20241206 | 185200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20241206 | 185100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20241206 | 185000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20241206 | 184900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20241206 | 184800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20241206 | 184700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 33 | 20241206 | 184600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20241206 | 184500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20241206 | 184400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20241206 | 184300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20241206 | 184200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20241206 | 184100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20241206 | 184000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20241206 | 183900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20241206 | 183800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20241206 | 183700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20241206 | 183600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20241206 | 183500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20241206 | 183400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20241206 | 183300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20241206 | 183200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20241206 | 183100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20241206 | 183000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20241206 | 182900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20241206 | 182800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20241206 | 182700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20241206 | 182600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20241206 | 182500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20241206 | 182400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20241206 | 182300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20241206 | 182200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20241206 | 182100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20241206 | 182000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20241206 | 181900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20241206 | 181800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20241206 | 181700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 63 | 20241206 | 181600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20241206 | 181500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20241206 | 181400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20241206 | 181300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20241206 | 181200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20241206 | 181100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20241206 | 181000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20241206 | 180900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20241206 | 180800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20241206 | 180700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20241206 | 180600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20241206 | 180500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20241206 | 180400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20241206 | 180300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20241206 | 180200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20241206 | 180100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20241206 | 180000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20241206 | 175900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20241206 | 175800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20241206 | 175700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20241206 | 175600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20241206 | 175500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20241206 | 175400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20241206 | 175300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20241206 | 175200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20241206 | 175100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20241206 | 175000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20241206 | 174900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20241206 | 174800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20241206 | 174700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 93 | 20241206 | 174600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20241206 | 174500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20241206 | 174400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20241206 | 174300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20241206 | 174200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20241206 | 174100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20241206 | 174000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20241206 | 173900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20241206 | 173800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20241206 | 173700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20241206 | 173600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20241206 | 173500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20241206 | 173400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20241206 | 173300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20241206 | 173200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20241206 | 173100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20241206 | 173000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20241206 | 172900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20241206 | 172800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20241206 | 172700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20241206 | 172600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20241206 | 172500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20241206 | 172400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20241206 | 172300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20241206 | 172200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20241206 | 172100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20241206 | 172000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20241206 | 171900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20241206 | 171800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20241206 | 171700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 123 | 20241206 | 171600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20241206 | 171500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20241206 | 171400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20241206 | 171300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20241206 | 171200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20241206 | 171100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20241206 | 171000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20241206 | 170900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20241206 | 170800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20241206 | 170700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20241206 | 170600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20241206 | 170500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20241206 | 170400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20241206 | 170300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20241206 | 170200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20241206 | 170100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20241206 | 170000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20241206 | 165900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20241206 | 165800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20241206 | 165700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20241206 | 165600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20241206 | 165500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20241206 | 165400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20241206 | 165300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20241206 | 165200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20241206 | 165100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20241206 | 165000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20241206 | 164900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20241206 | 164800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20241206 | 164700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 153 | 20241206 | 164600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20241206 | 164500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20241206 | 164400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20241206 | 164300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20241206 | 164200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20241206 | 164100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20241206 | 164000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20241206 | 163900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20241206 | 163800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20241206 | 163700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20241206 | 163600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20241206 | 163500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20241206 | 163400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20241206 | 163300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20241206 | 163200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20241206 | 163100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20241206 | 163000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20241206 | 162900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20241206 | 162800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20241206 | 162700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20241206 | 162600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20241206 | 162500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20241206 | 162400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20241206 | 162300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20241206 | 162200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20241206 | 162100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20241206 | 162000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20241206 | 161900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20241206 | 161800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20241206 | 161700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 183 | 20241206 | 161600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20241206 | 161500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20241206 | 161400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20241206 | 161300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20241206 | 161200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20241206 | 161100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20241206 | 161000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20241206 | 160900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20241206 | 160800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20241206 | 160700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20241206 | 160600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20241206 | 160500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20241206 | 160400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20241206 | 160300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20241206 | 160200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20241206 | 160100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20241206 | 160000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20241206 | 155900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20241206 | 155800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20241206 | 155700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20241206 | 155600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20241206 | 155500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20241206 | 155400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20241206 | 155300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20241206 | 155200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20241206 | 155100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20241206 | 155000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20241206 | 154900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20241206 | 154800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20241206 | 154700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 213 | 20241206 | 154600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20241206 | 154500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20241206 | 154400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20241206 | 154300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20241206 | 154200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20241206 | 154100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20241206 | 154000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20241206 | 153900 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20241206 | 153800 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20241206 | 153700 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20241206 | 153600 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20241206 | 153500 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20241206 | 153400 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20241206 | 153300 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20241206 | 153200 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20241206 | 153100 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20241206 | 153000 | 11215197800 | 38950 | 38950 | 38950 | 38950 | 5323 |
| 230 | 20241206 | 152900 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20241206 | 152800 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20241206 | 152700 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20241206 | 152600 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20241206 | 152500 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20241206 | 152400 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20241206 | 152300 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20241206 | 152200 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20241206 | 152100 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20241206 | 152000 | 11007866950 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20241206 | 151900 | 11007866950 | 38950 | 39000 | 39050 | 38950 | 363 |
| 241 | 20241206 | 151800 | 10993707500 | 39000 | 39050 | 39050 | 38950 | 1441 |
| 242 | 20241206 | 151700 | 10937525800 | 39000 | 39050 | 39050 | 38950 | 759 |
| 243 | 20241206 | 151600 | 10907925050 | 39050 | 38950 | 39050 | 38900 | 1587 |
| 244 | 20241206 | 151500 | 10846028150 | 38900 | 38900 | 39050 | 38900 | 638 |
| 245 | 20241206 | 151400 | 10821161650 | 38900 | 39000 | 39050 | 38800 | 2624 |
| 246 | 20241206 | 151300 | 10719040000 | 39050 | 39050 | 39100 | 39050 | 845 |
| 247 | 20241206 | 151200 | 10686027750 | 39100 | 39050 | 39100 | 39050 | 299 |
| 248 | 20241206 | 151100 | 10674349800 | 39050 | 39050 | 39050 | 39000 | 291 |
| 249 | 20241206 | 151000 | 10662987250 | 39000 | 39150 | 39150 | 39000 | 1235 |
| 250 | 20241206 | 150900 | 10614732500 | 39200 | 39300 | 39300 | 39100 | 89 |
| 251 | 20241206 | 150800 | 10611243950 | 39100 | 39300 | 39350 | 39050 | 1290 |
| 252 | 20241206 | 150700 | 10560672250 | 39300 | 39400 | 39400 | 39300 | 184 |
| 253 | 20241206 | 150600 | 10553436150 | 39400 | 39350 | 39400 | 39350 | 88 |
| 254 | 20241206 | 150500 | 10549971200 | 39350 | 39350 | 39350 | 39350 | 87 |
| 255 | 20241206 | 150400 | 10546547750 | 39400 | 39300 | 39400 | 39300 | 419 |
| 256 | 20241206 | 150300 | 10530054900 | 39350 | 39300 | 39350 | 39300 | 68 |
| 257 | 20241206 | 150200 | 10527380750 | 39350 | 39400 | 39400 | 39350 | 204 |
| 258 | 20241206 | 150100 | 10519349050 | 39400 | 39450 | 39450 | 39400 | 270 |
| 259 | 20241206 | 150000 | 10508705300 | 39450 | 39400 | 39450 | 39400 | 320 |
| 260 | 20241206 | 145900 | 10496096600 | 39450 | 39400 | 39450 | 39400 | 478 |
| 261 | 20241206 | 145800 | 10477248900 | 39400 | 39250 | 39400 | 39250 | 949 |
| 262 | 20241206 | 145700 | 10439934900 | 39250 | 39100 | 39250 | 39100 | 991 |
| 263 | 20241206 | 145600 | 10401157950 | 39100 | 39100 | 39150 | 39100 | 864 |
| 264 | 20241206 | 145500 | 10367371450 | 39000 | 39100 | 39100 | 39000 | 102 |
| 265 | 20241206 | 145400 | 10363388100 | 39100 | 39150 | 39200 | 39100 | 234 |
| 266 | 20241206 | 145300 | 10354224300 | 39150 | 39150 | 39150 | 39150 | 42 |
| 267 | 20241206 | 145200 | 10352580000 | 39050 | 39050 | 39050 | 39000 | 346 |
| 268 | 20241206 | 145100 | 10339079350 | 39050 | 39000 | 39050 | 39000 | 35 |
| 269 | 20241206 | 145000 | 10337714150 | 39000 | 39050 | 39050 | 39000 | 165 |
| 270 | 20241206 | 144900 | 10331276100 | 39050 | 38950 | 39050 | 38950 | 335 |
| 271 | 20241206 | 144800 | 10318216000 | 39000 | 39100 | 39100 | 39000 | 2317 |
| 272 | 20241206 | 144700 | 10227744950 | 39100 | 39150 | 39150 | 39100 | 146 |
| 273 | 20241206 | 144600 | 10222035800 | 39150 | 39050 | 39150 | 39050 | 639 |
| 274 | 20241206 | 144500 | 10197040250 | 39050 | 39050 | 39050 | 39050 | 178 |
| 275 | 20241206 | 144400 | 10190089350 | 39100 | 39100 | 39150 | 39100 | 269 |
| 276 | 20241206 | 144300 | 10179571300 | 39100 | 39100 | 39100 | 39050 | 178 |
| 277 | 20241206 | 144200 | 10172612550 | 39100 | 39100 | 39100 | 39100 | 181 |
| 278 | 20241206 | 144100 | 10165535450 | 39100 | 39150 | 39150 | 39100 | 64 |
| 279 | 20241206 | 144000 | 10163031350 | 39100 | 39150 | 39200 | 39100 | 242 |
| 280 | 20241206 | 143900 | 10153567600 | 39150 | 39200 | 39200 | 39150 | 85 |
| 281 | 20241206 | 143800 | 10150239700 | 39200 | 39300 | 39300 | 39200 | 268 |
| 282 | 20241206 | 143700 | 10139718600 | 39300 | 39350 | 39350 | 39300 | 157 |
| 283 | 20241206 | 143600 | 10133540950 | 39350 | 39350 | 39350 | 39350 | 117 |
| 284 | 20241206 | 143500 | 10128937000 | 39350 | 39350 | 39350 | 39350 | 462 |
| 285 | 20241206 | 143400 | 10110757300 | 39400 | 39350 | 39400 | 39350 | 111 |
| 286 | 20241206 | 143300 | 10106389300 | 39350 | 39300 | 39350 | 39300 | 217 |
| 287 | 20241206 | 143200 | 10097855950 | 39300 | 39300 | 39300 | 39300 | 45 |
| 288 | 20241206 | 143100 | 10096087450 | 39300 | 39350 | 39350 | 39300 | 914 |
| 289 | 20241206 | 143000 | 10060125550 | 39400 | 39400 | 39400 | 39400 | 125 |
| 290 | 20241206 | 142900 | 10055200550 | 39400 | 39450 | 39450 | 39400 | 252 |
| 291 | 20241206 | 142800 | 10045265100 | 39450 | 39400 | 39450 | 39400 | 120 |
| 292 | 20241206 | 142700 | 10040531650 | 39550 | 39350 | 39550 | 39350 | 3057 |
| 293 | 20241206 | 142600 | 9919877400 | 39350 | 39350 | 39400 | 39350 | 445 |
| 294 | 20241206 | 142500 | 9902366600 | 39350 | 39300 | 39400 | 39250 | 1137 |
| 295 | 20241206 | 142400 | 9857654750 | 39250 | 39250 | 39300 | 39250 | 475 |
| 296 | 20241206 | 142300 | 9839010650 | 39250 | 39200 | 39250 | 39200 | 32 |
| 297 | 20241206 | 142200 | 9837755650 | 39200 | 39250 | 39250 | 39200 | 281 |
| 298 | 20241206 | 142100 | 9826739450 | 39250 | 39200 | 39250 | 39200 | 13 |
| 299 | 20241206 | 142000 | 9826229300 | 39200 | 39200 | 39200 | 39200 | 645 |
| 300 | 20241206 | 141900 | 9800945300 | 39200 | 39150 | 39200 | 39150 | 410 |
| 301 | 20241206 | 141800 | 9784885050 | 39150 | 39100 | 39150 | 39100 | 160 |
| 302 | 20241206 | 141700 | 9778627250 | 39100 | 39050 | 39100 | 39050 | 558 |
| 303 | 20241206 | 141600 | 9756812550 | 39050 | 38950 | 39050 | 38900 | 374 |
| 304 | 20241206 | 141500 | 9742221850 | 38950 | 38900 | 39000 | 38900 | 31 |
| 305 | 20241206 | 141400 | 9741015050 | 38900 | 38950 | 38950 | 38900 | 478 |
| 306 | 20241206 | 141300 | 9722403350 | 38950 | 38950 | 39000 | 38950 | 33 |
| 307 | 20241206 | 141200 | 9721116550 | 38950 | 38900 | 39000 | 38900 | 74 |
| 308 | 20241206 | 141100 | 9718236450 | 38900 | 38950 | 39050 | 38900 | 91 |
| 309 | 20241206 | 141000 | 9714695150 | 39050 | 39050 | 39100 | 39050 | 344 |
| 310 | 20241206 | 140900 | 9701259250 | 39100 | 38950 | 39100 | 38900 | 103 |
| 311 | 20241206 | 140800 | 9697246750 | 38900 | 39000 | 39000 | 38900 | 68 |
| 312 | 20241206 | 140700 | 9694600250 | 39000 | 38950 | 39000 | 38900 | 271 |
| 313 | 20241206 | 140600 | 9684046300 | 38950 | 38900 | 38950 | 38850 | 503 |
| 314 | 20241206 | 140500 | 9664496400 | 38900 | 39000 | 39000 | 38750 | 1439 |
| 315 | 20241206 | 140400 | 9608621700 | 38950 | 39100 | 39100 | 38900 | 15 |
| 316 | 20241206 | 140300 | 9608036900 | 38900 | 39050 | 39100 | 38900 | 496 |
| 317 | 20241206 | 140200 | 9588704050 | 39050 | 39050 | 39050 | 39000 | 407 |
| 318 | 20241206 | 140100 | 9572820300 | 39050 | 39050 | 39050 | 39050 | 17 |
| 319 | 20241206 | 140000 | 9572156450 | 39050 | 39050 | 39100 | 39050 | 13 |
| 320 | 20241206 | 135900 | 9571648750 | 39100 | 39050 | 39100 | 39050 | 35 |
| 321 | 20241206 | 135800 | 9570280450 | 39050 | 39050 | 39100 | 39050 | 50 |
| 322 | 20241206 | 135700 | 9568327900 | 39000 | 39000 | 39000 | 39000 | 5 |
| 323 | 20241206 | 135600 | 9568132900 | 39000 | 39100 | 39100 | 39000 | 31 |
| 324 | 20241206 | 135500 | 9566923500 | 39000 | 39000 | 39000 | 39000 | 56 |
| 325 | 20241206 | 135400 | 9564739500 | 39150 | 39150 | 39150 | 38750 | 1724 |
| 326 | 20241206 | 135300 | 9497582050 | 39150 | 39200 | 39200 | 39150 | 19 |
| 327 | 20241206 | 135200 | 9496838000 | 39100 | 39200 | 39200 | 39100 | 25 |
| 328 | 20241206 | 135100 | 9495859800 | 39100 | 39100 | 39150 | 39100 | 1074 |
| 329 | 20241206 | 135000 | 9453865300 | 39150 | 39150 | 39200 | 39100 | 85 |
| 330 | 20241206 | 134900 | 9450537600 | 39200 | 39200 | 39200 | 39200 | 494 |
| 331 | 20241206 | 134800 | 9431172800 | 39250 | 39250 | 39300 | 39250 | 628 |
| 332 | 20241206 | 134700 | 9406506200 | 39250 | 39250 | 39250 | 39250 | 60 |
| 333 | 20241206 | 134600 | 9404151200 | 39250 | 39250 | 39250 | 39250 | 123 |
| 334 | 20241206 | 134500 | 9399323450 | 39200 | 39250 | 39250 | 39200 | 136 |
| 335 | 20241206 | 134400 | 9393986200 | 39250 | 39200 | 39250 | 39200 | 541 |
| 336 | 20241206 | 134300 | 9372752250 | 39200 | 39250 | 39250 | 39200 | 39 |
| 337 | 20241206 | 134200 | 9371223100 | 39250 | 39250 | 39250 | 39200 | 92 |
| 338 | 20241206 | 134100 | 9367612700 | 39200 | 39200 | 39250 | 39200 | 46 |
| 339 | 20241206 | 134000 | 9365809000 | 39200 | 39200 | 39200 | 39200 | 88 |
| 340 | 20241206 | 133900 | 9362359400 | 39200 | 39200 | 39250 | 39200 | 90 |
| 341 | 20241206 | 133800 | 9358831200 | 39200 | 39250 | 39250 | 39200 | 53 |
| 342 | 20241206 | 133700 | 9356753550 | 39250 | 39250 | 39300 | 39250 | 463 |
| 343 | 20241206 | 133600 | 9338578300 | 39250 | 39150 | 39250 | 39100 | 3054 |
| 344 | 20241206 | 133500 | 9218957050 | 39100 | 39100 | 39150 | 39100 | 124 |
| 345 | 20241206 | 133400 | 9214108250 | 39150 | 39100 | 39150 | 39100 | 96 |
| 346 | 20241206 | 133300 | 9210350200 | 39100 | 38950 | 39100 | 38950 | 1919 |
| 347 | 20241206 | 133200 | 9135410350 | 38950 | 38900 | 39000 | 38800 | 408 |
| 348 | 20241206 | 133100 | 9119536450 | 38850 | 38850 | 38900 | 38850 | 62 |
| 349 | 20241206 | 133000 | 9117126600 | 38850 | 39000 | 39000 | 38750 | 563 |
| 350 | 20241206 | 132900 | 9095278350 | 38900 | 38900 | 39000 | 38900 | 54 |
| 351 | 20241206 | 132800 | 9093177300 | 38950 | 38950 | 38950 | 38950 | 265 |
| 352 | 20241206 | 132700 | 9082855550 | 39000 | 39000 | 39000 | 38900 | 940 |
| 353 | 20241206 | 132600 | 9046244500 | 38950 | 38900 | 39000 | 38900 | 97 |
| 354 | 20241206 | 132500 | 9042467600 | 38950 | 38850 | 38950 | 38850 | 583 |
| 355 | 20241206 | 132400 | 9019776700 | 38800 | 38850 | 38850 | 38800 | 599 |
| 356 | 20241206 | 132300 | 8996531850 | 38850 | 38850 | 38900 | 38850 | 46 |
| 357 | 20241206 | 132200 | 8994744100 | 38850 | 38900 | 38900 | 38850 | 167 |
| 358 | 20241206 | 132100 | 8988254500 | 38900 | 38900 | 38900 | 38900 | 7 |
| 359 | 20241206 | 132000 | 8987982200 | 38900 | 38900 | 38900 | 38850 | 9 |
| 360 | 20241206 | 131900 | 8987632350 | 38900 | 38850 | 38900 | 38850 | 35 |
| 361 | 20241206 | 131800 | 8986272400 | 38850 | 38900 | 38900 | 38850 | 208 |
| 362 | 20241206 | 131700 | 8978188600 | 38850 | 38900 | 38900 | 38850 | 24 |
| 363 | 20241206 | 131600 | 8977255650 | 38900 | 38950 | 38950 | 38900 | 173 |
| 364 | 20241206 | 131500 | 8970525500 | 38950 | 38950 | 38950 | 38950 | 4 |
| 365 | 20241206 | 131400 | 8970369700 | 38950 | 38950 | 38950 | 38900 | 96 |
| 366 | 20241206 | 131300 | 8966633000 | 38950 | 38950 | 38950 | 38950 | 5 |
| 367 | 20241206 | 131200 | 8966438250 | 38950 | 38950 | 39000 | 38950 | 208 |
| 368 | 20241206 | 131100 | 8958336150 | 38900 | 38950 | 38950 | 38900 | 148 |
| 369 | 20241206 | 131000 | 8952578350 | 38950 | 38900 | 38950 | 38900 | 13 |
| 370 | 20241206 | 130900 | 8952072100 | 38900 | 38900 | 38950 | 38900 | 111 |
| 371 | 20241206 | 130800 | 8947754000 | 38900 | 38850 | 38900 | 38850 | 760 |
| 372 | 20241206 | 130700 | 8918203150 | 38850 | 38800 | 38850 | 38800 | 114 |
| 373 | 20241206 | 130600 | 8913779850 | 38850 | 38850 | 38850 | 38850 | 16 |
| 374 | 20241206 | 130500 | 8913158250 | 38850 | 38850 | 38850 | 38850 | 206 |
| 375 | 20241206 | 130400 | 8905155150 | 38850 | 38850 | 38850 | 38850 | 643 |
| 376 | 20241206 | 130300 | 8880174600 | 38850 | 38900 | 38900 | 38850 | 723 |
| 377 | 20241206 | 130200 | 8852055950 | 38900 | 38900 | 38950 | 38900 | 129 |
| 378 | 20241206 | 130100 | 8847037650 | 38900 | 38950 | 38950 | 38900 | 267 |
| 379 | 20241206 | 130000 | 8836651300 | 38950 | 38950 | 38950 | 38950 | 275 |
| 380 | 20241206 | 125900 | 8825940050 | 38950 | 38950 | 39000 | 38950 | 29 |
| 381 | 20241206 | 125800 | 8824810300 | 38950 | 38950 | 38950 | 38950 | 0 |
| 382 | 20241206 | 125700 | 8824810300 | 38950 | 38900 | 38950 | 38900 | 273 |
| 383 | 20241206 | 125600 | 8814177550 | 38950 | 38900 | 38950 | 38900 | 107 |
| 384 | 20241206 | 125500 | 8810010150 | 38900 | 38900 | 38900 | 38900 | 453 |
| 385 | 20241206 | 125400 | 8792388450 | 38850 | 38850 | 38850 | 38850 | 510 |
| 386 | 20241206 | 125300 | 8772574950 | 38850 | 38850 | 38900 | 38850 | 16 |
| 387 | 20241206 | 125200 | 8771953300 | 38850 | 38850 | 38900 | 38850 | 109 |
| 388 | 20241206 | 125100 | 8767718450 | 38900 | 38850 | 38900 | 38850 | 79 |
| 389 | 20241206 | 125000 | 8764648250 | 38850 | 38900 | 38950 | 38850 | 323 |
| 390 | 20241206 | 124900 | 8752098500 | 38900 | 38900 | 38900 | 38900 | 63 |
| 391 | 20241206 | 124800 | 8749647800 | 38900 | 38900 | 38900 | 38900 | 41 |
| 392 | 20241206 | 124700 | 8748052900 | 38850 | 38900 | 38900 | 38850 | 1073 |
| 393 | 20241206 | 124600 | 8706338100 | 38900 | 38950 | 38950 | 38900 | 225 |
| 394 | 20241206 | 124500 | 8697575050 | 38900 | 38900 | 38900 | 38900 | 39 |
| 395 | 20241206 | 124400 | 8696057950 | 38900 | 38950 | 39000 | 38900 | 428 |
| 396 | 20241206 | 124300 | 8679390200 | 38950 | 39000 | 39000 | 38950 | 93 |
| 397 | 20241206 | 124200 | 8675767650 | 39000 | 39000 | 39000 | 39000 | 268 |
| 398 | 20241206 | 124100 | 8665315650 | 39000 | 39050 | 39050 | 39000 | 541 |
| 399 | 20241206 | 124000 | 8644216200 | 39050 | 39050 | 39050 | 39000 | 385 |
| 400 | 20241206 | 123900 | 8629182000 | 39000 | 39050 | 39050 | 39000 | 19 |
| 401 | 20241206 | 123800 | 8628440700 | 39050 | 39050 | 39050 | 39000 | 294 |
| 402 | 20241206 | 123700 | 8616966650 | 39050 | 39050 | 39050 | 39050 | 133 |
| 403 | 20241206 | 123600 | 8611773000 | 39050 | 39050 | 39050 | 39050 | 6 |
| 404 | 20241206 | 123500 | 8611538700 | 39050 | 39050 | 39050 | 39050 | 129 |
| 405 | 20241206 | 123400 | 8606501250 | 39050 | 39000 | 39050 | 39000 | 174 |
| 406 | 20241206 | 123300 | 8599708050 | 39000 | 39000 | 39000 | 38950 | 105 |
| 407 | 20241206 | 123200 | 8595613100 | 38950 | 39000 | 39000 | 38950 | 21 |
| 408 | 20241206 | 123100 | 8594794250 | 39000 | 39000 | 39000 | 39000 | 61 |
| 409 | 20241206 | 123000 | 8592415250 | 39000 | 39000 | 39000 | 39000 | 179 |
| 410 | 20241206 | 122900 | 8585434250 | 39000 | 39000 | 39000 | 39000 | 12 |
| 411 | 20241206 | 122800 | 8584966250 | 38950 | 39050 | 39050 | 38950 | 30 |
| 412 | 20241206 | 122700 | 8583797150 | 39050 | 38900 | 39050 | 38900 | 21 |
| 413 | 20241206 | 122600 | 8582978700 | 38900 | 39000 | 39050 | 38900 | 124 |
| 414 | 20241206 | 122500 | 8578147200 | 38950 | 38900 | 38950 | 38900 | 351 |
| 415 | 20241206 | 122400 | 8564491450 | 38950 | 38950 | 38950 | 38900 | 50 |
| 416 | 20241206 | 122300 | 8562545950 | 38950 | 38900 | 38950 | 38900 | 52 |
| 417 | 20241206 | 122200 | 8560522950 | 38900 | 38900 | 38900 | 38850 | 151 |
| 418 | 20241206 | 122100 | 8554654350 | 38900 | 39000 | 39000 | 38850 | 776 |
| 419 | 20241206 | 122000 | 8524460800 | 38950 | 38950 | 38950 | 38950 | 161 |
| 420 | 20241206 | 121900 | 8518189850 | 38950 | 39000 | 39050 | 38950 | 119 |
| 421 | 20241206 | 121800 | 8513552500 | 39050 | 39000 | 39050 | 39000 | 57 |
| 422 | 20241206 | 121700 | 8511329200 | 39000 | 39000 | 39000 | 38950 | 187 |
| 423 | 20241206 | 121600 | 8504044450 | 38950 | 38950 | 38950 | 38950 | 13 |
| 424 | 20241206 | 121500 | 8503538100 | 39000 | 38950 | 39000 | 38950 | 42 |
| 425 | 20241206 | 121400 | 8501902000 | 38950 | 38900 | 39000 | 38900 | 365 |
| 426 | 20241206 | 121300 | 8487689850 | 38900 | 38900 | 38900 | 38850 | 164 |
| 427 | 20241206 | 121200 | 8481310600 | 38900 | 38950 | 38950 | 38900 | 510 |
| 428 | 20241206 | 121100 | 8461465050 | 38950 | 38900 | 38950 | 38900 | 27 |
| 429 | 20241206 | 121000 | 8460414300 | 38950 | 38950 | 38950 | 38950 | 11 |
| 430 | 20241206 | 120900 | 8459985850 | 38950 | 38950 | 39050 | 38900 | 1109 |
| 431 | 20241206 | 120800 | 8416817350 | 38900 | 38900 | 38950 | 38900 | 607 |
| 432 | 20241206 | 120700 | 8393204950 | 38900 | 38950 | 38950 | 38900 | 211 |
| 433 | 20241206 | 120600 | 8384987100 | 38950 | 38950 | 38950 | 38900 | 82 |
| 434 | 20241206 | 120500 | 8381793800 | 39050 | 38900 | 39050 | 38900 | 146 |
| 435 | 20241206 | 120400 | 8376110700 | 38900 | 38950 | 38950 | 38850 | 199 |
| 436 | 20241206 | 120300 | 8368372850 | 38900 | 38950 | 39000 | 38900 | 41 |
| 437 | 20241206 | 120200 | 8366776200 | 38950 | 38900 | 39050 | 38900 | 25 |
| 438 | 20241206 | 120100 | 8365803050 | 38900 | 39050 | 39100 | 38900 | 537 |
| 439 | 20241206 | 120000 | 8344861550 | 39050 | 39150 | 39150 | 39050 | 26 |
| 440 | 20241206 | 115900 | 8343845500 | 39100 | 39100 | 39100 | 39050 | 94 |
| 441 | 20241206 | 115800 | 8340170400 | 39100 | 39100 | 39100 | 39100 | 215 |
| 442 | 20241206 | 115700 | 8331763900 | 39100 | 39100 | 39100 | 39100 | 26 |
| 443 | 20241206 | 115600 | 8330747300 | 39100 | 39200 | 39200 | 39100 | 49 |
| 444 | 20241206 | 115500 | 8328829950 | 39150 | 39050 | 39200 | 39050 | 230 |
| 445 | 20241206 | 115400 | 8319834050 | 39050 | 39000 | 39150 | 39000 | 22 |
| 446 | 20241206 | 115300 | 8318974750 | 39000 | 39150 | 39150 | 39000 | 257 |
| 447 | 20241206 | 115200 | 8308921750 | 39150 | 39000 | 39150 | 38900 | 371 |
| 448 | 20241206 | 115100 | 8294460450 | 39000 | 39100 | 39100 | 39000 | 936 |
| 449 | 20241206 | 115000 | 8257943450 | 39150 | 39250 | 39250 | 39150 | 252 |
| 450 | 20241206 | 114900 | 8248064750 | 39250 | 39300 | 39300 | 39250 | 383 |
| 451 | 20241206 | 114800 | 8233015450 | 39300 | 39300 | 39300 | 39300 | 128 |
| 452 | 20241206 | 114700 | 8227985050 | 39300 | 39250 | 39300 | 39200 | 46 |
| 453 | 20241206 | 114600 | 8226178450 | 39250 | 39250 | 39250 | 39250 | 21 |
| 454 | 20241206 | 114500 | 8225354200 | 39250 | 39250 | 39250 | 39200 | 95 |
| 455 | 20241206 | 114400 | 8221626100 | 39300 | 39200 | 39300 | 39050 | 999 |
| 456 | 20241206 | 114300 | 8182441050 | 39200 | 39150 | 39200 | 39000 | 298 |
| 457 | 20241206 | 114200 | 8170773900 | 39200 | 39100 | 39200 | 38950 | 327 |
| 458 | 20241206 | 114100 | 8157993850 | 39150 | 39000 | 39150 | 39000 | 1134 |
| 459 | 20241206 | 114000 | 8113751900 | 39050 | 39050 | 39100 | 39000 | 1223 |
| 460 | 20241206 | 113900 | 8066043500 | 39000 | 39150 | 39150 | 39000 | 543 |
| 461 | 20241206 | 113800 | 8044845450 | 39150 | 38950 | 39200 | 38950 | 107 |
| 462 | 20241206 | 113700 | 8040658200 | 38950 | 39150 | 39150 | 38950 | 850 |
| 463 | 20241206 | 113600 | 8007460300 | 39050 | 39200 | 39200 | 39050 | 1082 |
| 464 | 20241206 | 113500 | 7965097950 | 39250 | 39300 | 39300 | 39200 | 306 |
| 465 | 20241206 | 113400 | 7953094150 | 39300 | 39350 | 39350 | 39300 | 343 |
| 466 | 20241206 | 113300 | 7939613950 | 39300 | 39350 | 39350 | 39300 | 190 |
| 467 | 20241206 | 113200 | 7932139900 | 39350 | 39250 | 39350 | 39200 | 2472 |
| 468 | 20241206 | 113100 | 7835040300 | 39200 | 39200 | 39250 | 39200 | 191 |
| 469 | 20241206 | 113000 | 7827550300 | 39200 | 39150 | 39200 | 39150 | 782 |
| 470 | 20241206 | 112900 | 7796911900 | 39150 | 39150 | 39200 | 39150 | 552 |
| 471 | 20241206 | 112800 | 7775282000 | 39200 | 39100 | 39200 | 39100 | 876 |
| 472 | 20241206 | 112700 | 7740983950 | 39100 | 39100 | 39100 | 39050 | 406 |
| 473 | 20241206 | 112600 | 7725113100 | 39100 | 39100 | 39100 | 39050 | 17 |
| 474 | 20241206 | 112500 | 7724448450 | 39100 | 39150 | 39150 | 39100 | 457 |
| 475 | 20241206 | 112400 | 7706571650 | 39100 | 39100 | 39150 | 39100 | 96 |
| 476 | 20241206 | 112300 | 7702816900 | 39100 | 39150 | 39150 | 39100 | 52 |
| 477 | 20241206 | 112200 | 7700783250 | 39100 | 39050 | 39100 | 39050 | 1168 |
| 478 | 20241206 | 112100 | 7655154300 | 39000 | 39000 | 39050 | 39000 | 149 |
| 479 | 20241206 | 112000 | 7649342850 | 39050 | 39050 | 39050 | 39000 | 803 |
| 480 | 20241206 | 111900 | 7617990650 | 39000 | 38950 | 39000 | 38900 | 1050 |
| 481 | 20241206 | 111800 | 7577058550 | 38950 | 38900 | 38950 | 38850 | 104 |
| 482 | 20241206 | 111700 | 7573010050 | 38900 | 38900 | 38950 | 38750 | 614 |
| 483 | 20241206 | 111600 | 7549148000 | 38800 | 38850 | 38900 | 38800 | 109 |
| 484 | 20241206 | 111500 | 7544912700 | 38850 | 38900 | 38900 | 38850 | 37 |
| 485 | 20241206 | 111400 | 7543474650 | 38900 | 38900 | 38900 | 38850 | 125 |
| 486 | 20241206 | 111300 | 7538612200 | 38850 | 38800 | 38850 | 38750 | 983 |
| 487 | 20241206 | 111200 | 7500481550 | 38850 | 38800 | 38900 | 38800 | 141 |
| 488 | 20241206 | 111100 | 7495005600 | 38900 | 38950 | 38950 | 38900 | 130 |
| 489 | 20241206 | 111000 | 7489948350 | 38950 | 39000 | 39000 | 38900 | 82 |
| 490 | 20241206 | 110900 | 7486755200 | 39000 | 39000 | 39000 | 38900 | 1786 |
| 491 | 20241206 | 110800 | 7417148800 | 39000 | 39000 | 39000 | 38950 | 84 |
| 492 | 20241206 | 110700 | 7413874000 | 39050 | 38900 | 39100 | 38900 | 2057 |
| 493 | 20241206 | 110600 | 7333652700 | 38900 | 38850 | 38900 | 38850 | 668 |
| 494 | 20241206 | 110500 | 7307687850 | 38800 | 38850 | 38850 | 38700 | 237 |
| 495 | 20241206 | 110400 | 7298486450 | 38800 | 38800 | 38900 | 38800 | 1508 |
| 496 | 20241206 | 110300 | 7239930600 | 38850 | 38750 | 38900 | 38750 | 859 |
| 497 | 20241206 | 110200 | 7206574850 | 38800 | 38750 | 38800 | 38600 | 916 |
| 498 | 20241206 | 110100 | 7171113350 | 38700 | 38600 | 38700 | 38550 | 949 |
| 499 | 20241206 | 110000 | 7134479900 | 38550 | 38600 | 38650 | 38500 | 5267 |
| 500 | 20241206 | 105900 | 6931543550 | 38550 | 38600 | 38650 | 38500 | 1222 |
| 501 | 20241206 | 105800 | 6884431050 | 38550 | 38600 | 38650 | 38400 | 781 |
| 502 | 20241206 | 105700 | 6854368600 | 38650 | 38350 | 38650 | 38350 | 1158 |
| 503 | 20241206 | 105600 | 6809824500 | 38400 | 38400 | 38450 | 38300 | 5826 |
| 504 | 20241206 | 105500 | 6586390400 | 38350 | 38400 | 38450 | 38350 | 284 |
| 505 | 20241206 | 105400 | 6575487900 | 38300 | 38450 | 38450 | 38300 | 2210 |
| 506 | 20241206 | 105300 | 6490711250 | 38350 | 38450 | 38500 | 38300 | 4549 |
| 507 | 20241206 | 105200 | 6316056100 | 38450 | 38550 | 38600 | 38450 | 4642 |
| 508 | 20241206 | 105100 | 6137148150 | 38550 | 38650 | 38700 | 38550 | 1105 |
| 509 | 20241206 | 105000 | 6094514850 | 38650 | 38600 | 38650 | 38500 | 2427 |
| 510 | 20241206 | 104900 | 6000888950 | 38600 | 38650 | 38700 | 38600 | 1989 |
| 511 | 20241206 | 104800 | 5924020150 | 38650 | 38600 | 38700 | 38600 | 1439 |
| 512 | 20241206 | 104700 | 5868412800 | 38650 | 38600 | 38650 | 38600 | 171 |
| 513 | 20241206 | 104600 | 5861804150 | 38600 | 38650 | 38700 | 38550 | 3919 |
| 514 | 20241206 | 104500 | 5710424000 | 38650 | 38650 | 38700 | 38650 | 842 |
| 515 | 20241206 | 104400 | 5677879100 | 38650 | 38650 | 38650 | 38550 | 1913 |
| 516 | 20241206 | 104300 | 5604043700 | 38650 | 38550 | 38700 | 38550 | 677 |
| 517 | 20241206 | 104200 | 5577881150 | 38550 | 38550 | 38650 | 38550 | 653 |
| 518 | 20241206 | 104100 | 5552666150 | 38550 | 38600 | 38600 | 38500 | 1598 |
| 519 | 20241206 | 104000 | 5491039100 | 38600 | 38600 | 38650 | 38550 | 320 |
| 520 | 20241206 | 103900 | 5478688050 | 38650 | 38650 | 38700 | 38600 | 933 |
| 521 | 20241206 | 103800 | 5442629300 | 38700 | 38750 | 38750 | 38700 | 538 |
| 522 | 20241206 | 103700 | 5421807500 | 38750 | 38700 | 38750 | 38700 | 937 |
| 523 | 20241206 | 103600 | 5385522250 | 38750 | 38700 | 38750 | 38650 | 433 |
| 524 | 20241206 | 103500 | 5368767550 | 38700 | 38650 | 38700 | 38650 | 362 |
| 525 | 20241206 | 103400 | 5354771750 | 38700 | 38700 | 38700 | 38650 | 591 |
| 526 | 20241206 | 103300 | 5331911400 | 38700 | 38700 | 38700 | 38550 | 576 |
| 527 | 20241206 | 103200 | 5309689900 | 38600 | 38600 | 38700 | 38550 | 2644 |
| 528 | 20241206 | 103100 | 5207616500 | 38700 | 38600 | 38700 | 38550 | 505 |
| 529 | 20241206 | 103000 | 5188116850 | 38700 | 38450 | 38700 | 38400 | 3121 |
| 530 | 20241206 | 102900 | 5067690450 | 38500 | 38400 | 38500 | 38350 | 1539 |
| 531 | 20241206 | 102800 | 5008541200 | 38400 | 38450 | 38450 | 38350 | 332 |
| 532 | 20241206 | 102700 | 4995799750 | 38400 | 38450 | 38500 | 38400 | 696 |
| 533 | 20241206 | 102600 | 4969062400 | 38450 | 38450 | 38500 | 38450 | 380 |
| 534 | 20241206 | 102500 | 4954450400 | 38450 | 38400 | 38450 | 38350 | 253 |
| 535 | 20241206 | 102400 | 4944729800 | 38400 | 38450 | 38450 | 38350 | 1014 |
| 536 | 20241206 | 102300 | 4905782600 | 38450 | 38450 | 38550 | 38300 | 1378 |
| 537 | 20241206 | 102200 | 4852787900 | 38450 | 38150 | 38450 | 38150 | 2435 |
| 538 | 20241206 | 102100 | 4759595100 | 38300 | 38400 | 38400 | 38150 | 4390 |
| 539 | 20241206 | 102000 | 4591692200 | 38350 | 38400 | 38450 | 38300 | 3064 |
| 540 | 20241206 | 101900 | 4474116500 | 38450 | 38450 | 38500 | 38400 | 911 |
| 541 | 20241206 | 101800 | 4439111150 | 38450 | 38500 | 38500 | 38450 | 1642 |
| 542 | 20241206 | 101700 | 4375973300 | 38500 | 38500 | 38550 | 38450 | 1241 |
| 543 | 20241206 | 101600 | 4328213550 | 38500 | 38550 | 38550 | 38500 | 1116 |
| 544 | 20241206 | 101500 | 4285211350 | 38550 | 38600 | 38600 | 38500 | 903 |
| 545 | 20241206 | 101400 | 4250416100 | 38600 | 38550 | 38600 | 38500 | 587 |
| 546 | 20241206 | 101300 | 4227791250 | 38550 | 38600 | 38600 | 38550 | 1753 |
| 547 | 20241206 | 101200 | 4160155600 | 38600 | 38700 | 38750 | 38600 | 1299 |
| 548 | 20241206 | 101100 | 4109898050 | 38700 | 38700 | 38700 | 38650 | 1342 |
| 549 | 20241206 | 101000 | 4058004900 | 38700 | 38650 | 38750 | 38650 | 438 |
| 550 | 20241206 | 100900 | 4041059950 | 38650 | 38750 | 38750 | 38600 | 279 |
| 551 | 20241206 | 100800 | 4030284350 | 38750 | 38600 | 38750 | 38550 | 1590 |
| 552 | 20241206 | 100700 | 3968881650 | 38600 | 38650 | 38650 | 38600 | 1235 |
| 553 | 20241206 | 100600 | 3921193150 | 38650 | 38700 | 38750 | 38650 | 1249 |
| 554 | 20241206 | 100500 | 3872917450 | 38700 | 38800 | 38800 | 38700 | 2488 |
| 555 | 20241206 | 100400 | 3776566950 | 38750 | 38800 | 38800 | 38700 | 706 |
| 556 | 20241206 | 100300 | 3749210050 | 38800 | 38750 | 38800 | 38750 | 742 |
| 557 | 20241206 | 100200 | 3720456450 | 38750 | 38750 | 38800 | 38700 | 852 |
| 558 | 20241206 | 100100 | 3687474450 | 38750 | 38900 | 38950 | 38750 | 3725 |
| 559 | 20241206 | 100000 | 3542875650 | 38900 | 38900 | 38950 | 38900 | 241 |
| 560 | 20241206 | 095900 | 3533499350 | 38900 | 38900 | 38950 | 38850 | 2240 |
| 561 | 20241206 | 095800 | 3446347000 | 38950 | 39000 | 39000 | 38900 | 9765 |
| 562 | 20241206 | 095700 | 3065686900 | 39000 | 39100 | 39150 | 39000 | 2140 |
| 563 | 20241206 | 095600 | 2982080200 | 39100 | 39150 | 39200 | 39100 | 492 |
| 564 | 20241206 | 095500 | 2962827750 | 39150 | 39100 | 39150 | 39000 | 3196 |
| 565 | 20241206 | 095400 | 2837955500 | 39050 | 39150 | 39150 | 39050 | 878 |
| 566 | 20241206 | 095300 | 2803622700 | 39150 | 39150 | 39200 | 39150 | 551 |
| 567 | 20241206 | 095200 | 2782047600 | 39150 | 39100 | 39150 | 39050 | 788 |
| 568 | 20241206 | 095100 | 2751232300 | 39100 | 39150 | 39150 | 39050 | 2034 |
| 569 | 20241206 | 095000 | 2671774000 | 39100 | 39100 | 39150 | 39100 | 236 |
| 570 | 20241206 | 094900 | 2662542900 | 39100 | 39150 | 39200 | 39100 | 1023 |
| 571 | 20241206 | 094800 | 2622540350 | 39150 | 39100 | 39250 | 39100 | 137 |
| 572 | 20241206 | 094700 | 2617179500 | 39250 | 39150 | 39250 | 39100 | 207 |
| 573 | 20241206 | 094600 | 2609084200 | 39100 | 39100 | 39150 | 39100 | 405 |
| 574 | 20241206 | 094500 | 2593239750 | 39100 | 39250 | 39300 | 39100 | 1467 |
| 575 | 20241206 | 094400 | 2535830800 | 39250 | 39400 | 39400 | 39200 | 1914 |
| 576 | 20241206 | 094300 | 2460783650 | 39400 | 39200 | 39400 | 39200 | 695 |
| 577 | 20241206 | 094200 | 2433456000 | 39200 | 39350 | 39350 | 39200 | 232 |
| 578 | 20241206 | 094100 | 2424359500 | 39150 | 39250 | 39350 | 39150 | 887 |
| 579 | 20241206 | 094000 | 2389589150 | 39250 | 39300 | 39300 | 39200 | 353 |
| 580 | 20241206 | 093900 | 2375735100 | 39250 | 39350 | 39350 | 39250 | 479 |
| 581 | 20241206 | 093800 | 2356917800 | 39350 | 39350 | 39400 | 39200 | 611 |
| 582 | 20241206 | 093700 | 2332935100 | 39350 | 39100 | 39450 | 39100 | 1019 |
| 583 | 20241206 | 093600 | 2292918750 | 39100 | 39150 | 39200 | 39100 | 697 |
| 584 | 20241206 | 093500 | 2265659700 | 39200 | 39200 | 39200 | 39150 | 434 |
| 585 | 20241206 | 093400 | 2248659200 | 39250 | 39100 | 39250 | 39100 | 957 |
| 586 | 20241206 | 093300 | 2211194900 | 39100 | 39150 | 39250 | 39100 | 1494 |
| 587 | 20241206 | 093200 | 2152716800 | 39100 | 39250 | 39250 | 39100 | 2794 |
| 588 | 20241206 | 093100 | 2043327850 | 39250 | 39350 | 39400 | 39250 | 3498 |
| 589 | 20241206 | 093000 | 1905771000 | 39350 | 39450 | 39500 | 39350 | 1623 |
| 590 | 20241206 | 092900 | 1841781350 | 39450 | 39500 | 39550 | 39450 | 1253 |
| 591 | 20241206 | 092800 | 1792290300 | 39500 | 39550 | 39650 | 39500 | 1848 |
| 592 | 20241206 | 092700 | 1719205900 | 39550 | 39650 | 39650 | 39550 | 1498 |
| 593 | 20241206 | 092600 | 1659864200 | 39650 | 39650 | 39700 | 39650 | 185 |
| 594 | 20241206 | 092500 | 1652527950 | 39700 | 39650 | 39700 | 39650 | 554 |
| 595 | 20241206 | 092400 | 1630550350 | 39650 | 39700 | 39700 | 39650 | 470 |
| 596 | 20241206 | 092300 | 1611908250 | 39700 | 39650 | 39700 | 39650 | 138 |
| 597 | 20241206 | 092200 | 1606435950 | 39700 | 39550 | 39700 | 39550 | 660 |
| 598 | 20241206 | 092100 | 1580297950 | 39500 | 39550 | 39600 | 39500 | 312 |
| 599 | 20241206 | 092000 | 1567951100 | 39550 | 39400 | 39550 | 39400 | 103 |
| 600 | 20241206 | 091900 | 1563887650 | 39350 | 39350 | 39400 | 39300 | 934 |
| 601 | 20241206 | 091800 | 1527133150 | 39350 | 39500 | 39500 | 39300 | 3521 |
| 602 | 20241206 | 091700 | 1388427950 | 39500 | 39700 | 39700 | 39500 | 3864 |
| 603 | 20241206 | 091600 | 1235429450 | 39700 | 39800 | 39800 | 39650 | 355 |
| 604 | 20241206 | 091500 | 1221335350 | 39700 | 39750 | 39800 | 39650 | 406 |
| 605 | 20241206 | 091400 | 1205228300 | 39750 | 39800 | 39800 | 39650 | 700 |
| 606 | 20241206 | 091300 | 1177436350 | 39800 | 39650 | 39850 | 39650 | 1530 |
| 607 | 20241206 | 091200 | 1116668200 | 39650 | 39700 | 39800 | 39650 | 1451 |
| 608 | 20241206 | 091100 | 1059108800 | 39750 | 39850 | 39850 | 39650 | 5662 |
| 609 | 20241206 | 091000 | 833852500 | 39900 | 40100 | 40100 | 39900 | 3286 |
| 610 | 20241206 | 090900 | 702469800 | 40050 | 40100 | 40100 | 40050 | 280 |
| 611 | 20241206 | 090800 | 691247050 | 40150 | 40200 | 40200 | 40050 | 149 |
| 612 | 20241206 | 090700 | 685273450 | 40200 | 40050 | 40200 | 40000 | 2107 |
| 613 | 20241206 | 090600 | 600956800 | 40000 | 40050 | 40050 | 40000 | 226 |
| 614 | 20241206 | 090500 | 591908500 | 40050 | 40050 | 40100 | 40000 | 1069 |
| 615 | 20241206 | 090400 | 549095500 | 40050 | 40000 | 40050 | 39950 | 519 |
| 616 | 20241206 | 090300 | 528341800 | 40100 | 40150 | 40150 | 40000 | 3197 |
| 617 | 20241206 | 090200 | 400285700 | 40200 | 40300 | 40400 | 40200 | 839 |
| 618 | 20241206 | 090100 | 366518200 | 40250 | 40400 | 40550 | 40200 | 2951 |
| 619 | 20241206 | 090000 | 247494150 | 40500 | 40450 | 40550 | 40450 | 5155 |