32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 3 | 20241206 | 191100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 4 | 20241206 | 191000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 5 | 20241206 | 190900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 6 | 20241206 | 190800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 7 | 20241206 | 190700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 8 | 20241206 | 190600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 9 | 20241206 | 190500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 10 | 20241206 | 190400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 11 | 20241206 | 190300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 12 | 20241206 | 190200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 13 | 20241206 | 190100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 14 | 20241206 | 190000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 15 | 20241206 | 185900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 16 | 20241206 | 185800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 17 | 20241206 | 185700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 18 | 20241206 | 185600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 19 | 20241206 | 185500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 20 | 20241206 | 185400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 21 | 20241206 | 185300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 22 | 20241206 | 185200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 23 | 20241206 | 185100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 24 | 20241206 | 185000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 25 | 20241206 | 184900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 26 | 20241206 | 184800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 27 | 20241206 | 184700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 28 | 20241206 | 184600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 29 | 20241206 | 184500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 30 | 20241206 | 184400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 31 | 20241206 | 184300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 32 | 20241206 | 184200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 33 | 20241206 | 184100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 34 | 20241206 | 184000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 35 | 20241206 | 183900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 36 | 20241206 | 183800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 37 | 20241206 | 183700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 38 | 20241206 | 183600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 39 | 20241206 | 183500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 40 | 20241206 | 183400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 41 | 20241206 | 183300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 42 | 20241206 | 183200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 43 | 20241206 | 183100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 44 | 20241206 | 183000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 45 | 20241206 | 182900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 46 | 20241206 | 182800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 47 | 20241206 | 182700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 48 | 20241206 | 182600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 49 | 20241206 | 182500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 50 | 20241206 | 182400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 51 | 20241206 | 182300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 52 | 20241206 | 182200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 53 | 20241206 | 182100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 54 | 20241206 | 182000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 55 | 20241206 | 181900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 56 | 20241206 | 181800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 57 | 20241206 | 181700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 58 | 20241206 | 181600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 59 | 20241206 | 181500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 60 | 20241206 | 181400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 61 | 20241206 | 181300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 62 | 20241206 | 181200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 63 | 20241206 | 181100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 64 | 20241206 | 181000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 65 | 20241206 | 180900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 66 | 20241206 | 180800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 67 | 20241206 | 180700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 68 | 20241206 | 180600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 69 | 20241206 | 180500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 70 | 20241206 | 180400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 71 | 20241206 | 180300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 72 | 20241206 | 180200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 73 | 20241206 | 180100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 74 | 20241206 | 180000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 75 | 20241206 | 175900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 76 | 20241206 | 175800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 77 | 20241206 | 175700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 78 | 20241206 | 175600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 79 | 20241206 | 175500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 80 | 20241206 | 175400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 81 | 20241206 | 175300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 82 | 20241206 | 175200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 83 | 20241206 | 175100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 84 | 20241206 | 175000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 85 | 20241206 | 174900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 86 | 20241206 | 174800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 87 | 20241206 | 174700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 88 | 20241206 | 174600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 89 | 20241206 | 174500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 90 | 20241206 | 174400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 91 | 20241206 | 174300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 92 | 20241206 | 174200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 93 | 20241206 | 174100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 94 | 20241206 | 174000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 95 | 20241206 | 173900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 96 | 20241206 | 173800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 97 | 20241206 | 173700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 98 | 20241206 | 173600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 99 | 20241206 | 173500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 100 | 20241206 | 173400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 101 | 20241206 | 173300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 102 | 20241206 | 173200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 103 | 20241206 | 173100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 104 | 20241206 | 173000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 105 | 20241206 | 172900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 106 | 20241206 | 172800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 107 | 20241206 | 172700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 108 | 20241206 | 172600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 109 | 20241206 | 172500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 110 | 20241206 | 172400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 111 | 20241206 | 172300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 112 | 20241206 | 172200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 113 | 20241206 | 172100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 114 | 20241206 | 172000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 115 | 20241206 | 171900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 116 | 20241206 | 171800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 117 | 20241206 | 171700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 118 | 20241206 | 171600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 119 | 20241206 | 171500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 120 | 20241206 | 171400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 121 | 20241206 | 171300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 122 | 20241206 | 171200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 123 | 20241206 | 171100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 124 | 20241206 | 171000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 125 | 20241206 | 170900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 126 | 20241206 | 170800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 127 | 20241206 | 170700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 128 | 20241206 | 170600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 129 | 20241206 | 170500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 130 | 20241206 | 170400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 131 | 20241206 | 170300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 132 | 20241206 | 170200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 133 | 20241206 | 170100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 134 | 20241206 | 170000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 135 | 20241206 | 165900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 136 | 20241206 | 165800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 137 | 20241206 | 165700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 138 | 20241206 | 165600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 139 | 20241206 | 165500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 140 | 20241206 | 165400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 141 | 20241206 | 165300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 142 | 20241206 | 165200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 143 | 20241206 | 165100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 144 | 20241206 | 165000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 145 | 20241206 | 164900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 146 | 20241206 | 164800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 147 | 20241206 | 164700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 148 | 20241206 | 164600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 149 | 20241206 | 164500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 150 | 20241206 | 164400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 151 | 20241206 | 164300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 152 | 20241206 | 164200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 153 | 20241206 | 164100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 154 | 20241206 | 164000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 155 | 20241206 | 163900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 156 | 20241206 | 163800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 157 | 20241206 | 163700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 158 | 20241206 | 163600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 159 | 20241206 | 163500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 160 | 20241206 | 163400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 161 | 20241206 | 163300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 162 | 20241206 | 163200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 163 | 20241206 | 163100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 164 | 20241206 | 163000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 165 | 20241206 | 162900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 166 | 20241206 | 162800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 167 | 20241206 | 162700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 168 | 20241206 | 162600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 169 | 20241206 | 162500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 170 | 20241206 | 162400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 171 | 20241206 | 162300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 172 | 20241206 | 162200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 173 | 20241206 | 162100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 174 | 20241206 | 162000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 175 | 20241206 | 161900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 176 | 20241206 | 161800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 177 | 20241206 | 161700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 178 | 20241206 | 161600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 179 | 20241206 | 161500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 180 | 20241206 | 161400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 181 | 20241206 | 161300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 182 | 20241206 | 161200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 183 | 20241206 | 161100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 184 | 20241206 | 161000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 185 | 20241206 | 160900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 186 | 20241206 | 160800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 187 | 20241206 | 160700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 188 | 20241206 | 160600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 189 | 20241206 | 160500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 190 | 20241206 | 160400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 191 | 20241206 | 160300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 192 | 20241206 | 160200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 193 | 20241206 | 160100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 194 | 20241206 | 160000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 195 | 20241206 | 155900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 196 | 20241206 | 155800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 197 | 20241206 | 155700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 198 | 20241206 | 155600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 199 | 20241206 | 155500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 200 | 20241206 | 155400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 201 | 20241206 | 155300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 202 | 20241206 | 155200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 203 | 20241206 | 155100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 204 | 20241206 | 155000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 205 | 20241206 | 154900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 206 | 20241206 | 154800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 207 | 20241206 | 154700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 208 | 20241206 | 154600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 209 | 20241206 | 154500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 210 | 20241206 | 154400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 211 | 20241206 | 154300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 212 | 20241206 | 154200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 213 | 20241206 | 154100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 214 | 20241206 | 154000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 215 | 20241206 | 153900 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 216 | 20241206 | 153800 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 217 | 20241206 | 153700 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 218 | 20241206 | 153600 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 219 | 20241206 | 153500 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 220 | 20241206 | 153400 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 221 | 20241206 | 153300 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 222 | 20241206 | 153200 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 223 | 20241206 | 153100 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 0 |
| 224 | 20241206 | 153000 | 5098423050 | 28400 | 28400 | 28400 | 28400 | 3095 |
| 225 | 20241206 | 152900 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 226 | 20241206 | 152800 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 227 | 20241206 | 152700 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 228 | 20241206 | 152600 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 229 | 20241206 | 152500 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 230 | 20241206 | 152400 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 231 | 20241206 | 152300 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 232 | 20241206 | 152200 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 233 | 20241206 | 152100 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 234 | 20241206 | 152000 | 5010525050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 235 | 20241206 | 151900 | 5010525050 | 28550 | 28500 | 28550 | 28500 | 102 |
| 236 | 20241206 | 151800 | 5007613750 | 28550 | 28550 | 28550 | 28550 | 214 |
| 237 | 20241206 | 151700 | 5001504050 | 28550 | 28500 | 28550 | 28500 | 198 |
| 238 | 20241206 | 151600 | 4995861000 | 28500 | 28500 | 28550 | 28500 | 434 |
| 239 | 20241206 | 151500 | 4983486700 | 28550 | 28550 | 28550 | 28550 | 26 |
| 240 | 20241206 | 151400 | 4982744400 | 28550 | 28500 | 28550 | 28500 | 151 |
| 241 | 20241206 | 151300 | 4978435950 | 28550 | 28500 | 28550 | 28450 | 214 |
| 242 | 20241206 | 151200 | 4972343750 | 28500 | 28450 | 28500 | 28450 | 284 |
| 243 | 20241206 | 151100 | 4964263350 | 28450 | 28500 | 28500 | 28450 | 260 |
| 244 | 20241206 | 151000 | 4956864850 | 28500 | 28550 | 28650 | 28500 | 1656 |
| 245 | 20241206 | 150900 | 4909609900 | 28650 | 28600 | 28650 | 28600 | 370 |
| 246 | 20241206 | 150800 | 4899027100 | 28600 | 28650 | 28650 | 28600 | 343 |
| 247 | 20241206 | 150700 | 4889216350 | 28600 | 28550 | 28600 | 28550 | 211 |
| 248 | 20241206 | 150600 | 4883181800 | 28600 | 28600 | 28600 | 28550 | 120 |
| 249 | 20241206 | 150500 | 4879749900 | 28650 | 28650 | 28650 | 28600 | 110 |
| 250 | 20241206 | 150400 | 4876603350 | 28600 | 28650 | 28650 | 28600 | 156 |
| 251 | 20241206 | 150300 | 4872140400 | 28600 | 28600 | 28600 | 28550 | 882 |
| 252 | 20241206 | 150200 | 4846916200 | 28600 | 28600 | 28600 | 28550 | 54 |
| 253 | 20241206 | 150100 | 4845372950 | 28600 | 28600 | 28600 | 28600 | 91 |
| 254 | 20241206 | 150000 | 4842770350 | 28600 | 28600 | 28600 | 28550 | 627 |
| 255 | 20241206 | 145900 | 4824839700 | 28600 | 28550 | 28600 | 28550 | 147 |
| 256 | 20241206 | 145800 | 4820640450 | 28600 | 28550 | 28600 | 28550 | 963 |
| 257 | 20241206 | 145700 | 4793142100 | 28550 | 28550 | 28550 | 28500 | 100 |
| 258 | 20241206 | 145600 | 4790287200 | 28550 | 28550 | 28550 | 28500 | 81 |
| 259 | 20241206 | 145500 | 4787974950 | 28550 | 28600 | 28600 | 28550 | 258 |
| 260 | 20241206 | 145400 | 4780608250 | 28600 | 28550 | 28600 | 28500 | 252 |
| 261 | 20241206 | 145300 | 4773413350 | 28550 | 28550 | 28550 | 28500 | 324 |
| 262 | 20241206 | 145200 | 4764163650 | 28550 | 28550 | 28550 | 28500 | 80 |
| 263 | 20241206 | 145100 | 4761880150 | 28550 | 28550 | 28550 | 28550 | 84 |
| 264 | 20241206 | 145000 | 4759481950 | 28550 | 28550 | 28550 | 28500 | 190 |
| 265 | 20241206 | 144900 | 4754064800 | 28550 | 28600 | 28600 | 28550 | 842 |
| 266 | 20241206 | 144800 | 4730025650 | 28600 | 28550 | 28600 | 28550 | 88 |
| 267 | 20241206 | 144700 | 4727511550 | 28600 | 28600 | 28600 | 28550 | 119 |
| 268 | 20241206 | 144600 | 4724112650 | 28600 | 28550 | 28600 | 28550 | 447 |
| 269 | 20241206 | 144500 | 4711350700 | 28550 | 28550 | 28550 | 28500 | 177 |
| 270 | 20241206 | 144400 | 4706297450 | 28550 | 28600 | 28600 | 28550 | 32 |
| 271 | 20241206 | 144300 | 4705383050 | 28600 | 28600 | 28600 | 28600 | 1 |
| 272 | 20241206 | 144200 | 4705354450 | 28600 | 28550 | 28600 | 28500 | 33 |
| 273 | 20241206 | 144100 | 4704411350 | 28550 | 28550 | 28550 | 28550 | 555 |
| 274 | 20241206 | 144000 | 4688566100 | 28550 | 28550 | 28550 | 28550 | 33 |
| 275 | 20241206 | 143900 | 4687623950 | 28600 | 28550 | 28600 | 28500 | 412 |
| 276 | 20241206 | 143800 | 4675860700 | 28550 | 28550 | 28550 | 28500 | 572 |
| 277 | 20241206 | 143700 | 4659557450 | 28500 | 28500 | 28550 | 28500 | 1052 |
| 278 | 20241206 | 143600 | 4629575150 | 28600 | 28550 | 28600 | 28500 | 67 |
| 279 | 20241206 | 143500 | 4627660500 | 28550 | 28550 | 28600 | 28550 | 1145 |
| 280 | 20241206 | 143400 | 4594969850 | 28600 | 28550 | 28600 | 28500 | 102 |
| 281 | 20241206 | 143300 | 4592061550 | 28550 | 28500 | 28550 | 28500 | 1141 |
| 282 | 20241206 | 143200 | 4559497400 | 28550 | 28500 | 28550 | 28450 | 117 |
| 283 | 20241206 | 143100 | 4556163300 | 28550 | 28500 | 28550 | 28500 | 330 |
| 284 | 20241206 | 143000 | 4546750550 | 28500 | 28550 | 28550 | 28450 | 28 |
| 285 | 20241206 | 142900 | 4545951500 | 28550 | 28500 | 28550 | 28450 | 133 |
| 286 | 20241206 | 142800 | 4542164800 | 28550 | 28550 | 28550 | 28550 | 25 |
| 287 | 20241206 | 142700 | 4541451050 | 28550 | 28400 | 28550 | 28400 | 1834 |
| 288 | 20241206 | 142600 | 4489102900 | 28500 | 28500 | 28500 | 28450 | 2141 |
| 289 | 20241206 | 142500 | 4428090650 | 28400 | 28550 | 28550 | 28400 | 38 |
| 290 | 20241206 | 142400 | 4427008900 | 28550 | 28500 | 28550 | 28450 | 159 |
| 291 | 20241206 | 142300 | 4422479450 | 28500 | 28500 | 28500 | 28450 | 1753 |
| 292 | 20241206 | 142200 | 4372547050 | 28450 | 28500 | 28500 | 28450 | 309 |
| 293 | 20241206 | 142100 | 4363751600 | 28500 | 28400 | 28500 | 28400 | 1689 |
| 294 | 20241206 | 142000 | 4315735600 | 28400 | 28350 | 28400 | 28350 | 203 |
| 295 | 20241206 | 141900 | 4309976550 | 28350 | 28350 | 28350 | 28350 | 17 |
| 296 | 20241206 | 141800 | 4309494600 | 28350 | 28350 | 28350 | 28300 | 172 |
| 297 | 20241206 | 141700 | 4304619650 | 28350 | 28300 | 28350 | 28300 | 192 |
| 298 | 20241206 | 141600 | 4299185600 | 28350 | 28350 | 28350 | 28300 | 242 |
| 299 | 20241206 | 141500 | 4292327900 | 28300 | 28350 | 28350 | 28300 | 66 |
| 300 | 20241206 | 141400 | 4290459100 | 28350 | 28300 | 28350 | 28300 | 20 |
| 301 | 20241206 | 141300 | 4289892600 | 28350 | 28350 | 28350 | 28350 | 43 |
| 302 | 20241206 | 141200 | 4288673550 | 28350 | 28300 | 28350 | 28300 | 6 |
| 303 | 20241206 | 141100 | 4288503650 | 28350 | 28350 | 28350 | 28300 | 31 |
| 304 | 20241206 | 141000 | 4287624900 | 28350 | 28350 | 28350 | 28350 | 6 |
| 305 | 20241206 | 140900 | 4287454800 | 28350 | 28250 | 28350 | 28250 | 23 |
| 306 | 20241206 | 140800 | 4286802950 | 28350 | 28350 | 28350 | 28350 | 7 |
| 307 | 20241206 | 140700 | 4286604500 | 28300 | 28350 | 28350 | 28300 | 76 |
| 308 | 20241206 | 140600 | 4284452650 | 28350 | 28250 | 28350 | 28250 | 17 |
| 309 | 20241206 | 140500 | 4283970900 | 28300 | 28300 | 28350 | 28300 | 123 |
| 310 | 20241206 | 140400 | 4280489950 | 28300 | 28350 | 28350 | 28300 | 20 |
| 311 | 20241206 | 140300 | 4279923200 | 28350 | 28350 | 28350 | 28300 | 280 |
| 312 | 20241206 | 140200 | 4271998700 | 28400 | 28350 | 28400 | 28350 | 63 |
| 313 | 20241206 | 140100 | 4270209800 | 28350 | 28350 | 28400 | 28350 | 11 |
| 314 | 20241206 | 140000 | 4269897800 | 28400 | 28400 | 28400 | 28350 | 273 |
| 315 | 20241206 | 135900 | 4262156950 | 28400 | 28400 | 28400 | 28400 | 7 |
| 316 | 20241206 | 135800 | 4261958150 | 28350 | 28400 | 28400 | 28350 | 76 |
| 317 | 20241206 | 135700 | 4259802750 | 28400 | 28400 | 28400 | 28350 | 18 |
| 318 | 20241206 | 135600 | 4259291650 | 28400 | 28350 | 28400 | 28350 | 477 |
| 319 | 20241206 | 135500 | 4245757300 | 28350 | 28300 | 28350 | 28300 | 1732 |
| 320 | 20241206 | 135400 | 4196706250 | 28300 | 28250 | 28300 | 28200 | 249 |
| 321 | 20241206 | 135300 | 4189668600 | 28250 | 28300 | 28300 | 28250 | 28 |
| 322 | 20241206 | 135200 | 4188876750 | 28300 | 28250 | 28300 | 28250 | 211 |
| 323 | 20241206 | 135100 | 4182908800 | 28250 | 28250 | 28300 | 28200 | 32 |
| 324 | 20241206 | 135000 | 4182004600 | 28250 | 28250 | 28250 | 28250 | 138 |
| 325 | 20241206 | 134900 | 4178106100 | 28250 | 28250 | 28250 | 28200 | 479 |
| 326 | 20241206 | 134800 | 4164590250 | 28250 | 28250 | 28250 | 28200 | 136 |
| 327 | 20241206 | 134700 | 4160748800 | 28250 | 28250 | 28250 | 28200 | 87 |
| 328 | 20241206 | 134600 | 4158294500 | 28200 | 28200 | 28200 | 28200 | 243 |
| 329 | 20241206 | 134500 | 4151441900 | 28200 | 28250 | 28250 | 28150 | 1533 |
| 330 | 20241206 | 134400 | 4108135950 | 28200 | 28200 | 28250 | 28200 | 62 |
| 331 | 20241206 | 134300 | 4106387500 | 28150 | 28150 | 28150 | 28150 | 10 |
| 332 | 20241206 | 134200 | 4106106000 | 28150 | 28150 | 28150 | 28100 | 466 |
| 333 | 20241206 | 134100 | 4092988450 | 28150 | 28150 | 28150 | 28150 | 5 |
| 334 | 20241206 | 134000 | 4092847700 | 28150 | 28150 | 28150 | 28150 | 124 |
| 335 | 20241206 | 133900 | 4089357100 | 28150 | 28150 | 28150 | 28100 | 160 |
| 336 | 20241206 | 133800 | 4084855700 | 28150 | 28150 | 28150 | 28050 | 1081 |
| 337 | 20241206 | 133700 | 4054526400 | 28150 | 28100 | 28150 | 28100 | 107 |
| 338 | 20241206 | 133600 | 4051519400 | 28100 | 28100 | 28100 | 28050 | 278 |
| 339 | 20241206 | 133500 | 4043707700 | 28100 | 28100 | 28100 | 28100 | 28 |
| 340 | 20241206 | 133400 | 4042920900 | 28100 | 28050 | 28100 | 28050 | 40 |
| 341 | 20241206 | 133300 | 4041796950 | 28100 | 28100 | 28100 | 28050 | 23 |
| 342 | 20241206 | 133200 | 4041151050 | 28100 | 28100 | 28150 | 28050 | 306 |
| 343 | 20241206 | 133100 | 4032552450 | 28100 | 28050 | 28150 | 28050 | 1408 |
| 344 | 20241206 | 133000 | 3993054100 | 28100 | 28100 | 28150 | 28100 | 82 |
| 345 | 20241206 | 132900 | 3990749200 | 28150 | 28150 | 28150 | 28150 | 29 |
| 346 | 20241206 | 132800 | 3989932850 | 28150 | 28200 | 28200 | 28100 | 445 |
| 347 | 20241206 | 132700 | 3977427200 | 28200 | 28150 | 28200 | 28100 | 27 |
| 348 | 20241206 | 132600 | 3976665950 | 28200 | 28200 | 28200 | 28150 | 212 |
| 349 | 20241206 | 132500 | 3970689100 | 28200 | 28150 | 28200 | 28150 | 30 |
| 350 | 20241206 | 132400 | 3969843750 | 28200 | 28150 | 28200 | 28100 | 80 |
| 351 | 20241206 | 132300 | 3967589400 | 28250 | 28200 | 28250 | 28100 | 1063 |
| 352 | 20241206 | 132200 | 3937685600 | 28100 | 28250 | 28300 | 28100 | 1471 |
| 353 | 20241206 | 132100 | 3896247600 | 28250 | 28250 | 28250 | 28150 | 84 |
| 354 | 20241206 | 132000 | 3893876300 | 28200 | 28200 | 28200 | 28150 | 76 |
| 355 | 20241206 | 131900 | 3891733150 | 28200 | 28150 | 28200 | 28150 | 14 |
| 356 | 20241206 | 131800 | 3891338900 | 28100 | 28150 | 28200 | 28100 | 91 |
| 357 | 20241206 | 131700 | 3888779500 | 28200 | 28200 | 28200 | 28100 | 1021 |
| 358 | 20241206 | 131600 | 3860085200 | 28150 | 28200 | 28200 | 28100 | 91 |
| 359 | 20241206 | 131500 | 3857522600 | 28150 | 28100 | 28150 | 28100 | 260 |
| 360 | 20241206 | 131400 | 3850203700 | 28100 | 28150 | 28150 | 28100 | 493 |
| 361 | 20241206 | 131300 | 3836346600 | 28100 | 28150 | 28150 | 28100 | 23 |
| 362 | 20241206 | 131200 | 3835699200 | 28100 | 28150 | 28150 | 28050 | 507 |
| 363 | 20241206 | 131100 | 3821451450 | 28100 | 28150 | 28150 | 28100 | 123 |
| 364 | 20241206 | 131000 | 3817994000 | 28150 | 28150 | 28150 | 28100 | 277 |
| 365 | 20241206 | 130900 | 3810201450 | 28150 | 28100 | 28150 | 28100 | 814 |
| 366 | 20241206 | 130800 | 3787321650 | 28100 | 28150 | 28150 | 28100 | 140 |
| 367 | 20241206 | 130700 | 3783386750 | 28150 | 28150 | 28150 | 28150 | 37 |
| 368 | 20241206 | 130600 | 3782345200 | 28150 | 28150 | 28150 | 28100 | 131 |
| 369 | 20241206 | 130500 | 3778663550 | 28150 | 28150 | 28150 | 28150 | 95 |
| 370 | 20241206 | 130400 | 3775989300 | 28150 | 28150 | 28150 | 28050 | 1397 |
| 371 | 20241206 | 130300 | 3736721900 | 28150 | 28050 | 28150 | 28050 | 144 |
| 372 | 20241206 | 130200 | 3732675100 | 28100 | 28050 | 28150 | 28000 | 1441 |
| 373 | 20241206 | 130100 | 3692251000 | 28050 | 28100 | 28200 | 28000 | 1840 |
| 374 | 20241206 | 130000 | 3640643550 | 28050 | 28150 | 28150 | 28050 | 2000 |
| 375 | 20241206 | 125900 | 3584476450 | 28100 | 28150 | 28150 | 28100 | 605 |
| 376 | 20241206 | 125800 | 3567457850 | 28200 | 28150 | 28200 | 28150 | 791 |
| 377 | 20241206 | 125700 | 3545187500 | 28200 | 28200 | 28200 | 28150 | 43 |
| 378 | 20241206 | 125600 | 3543975100 | 28200 | 28150 | 28200 | 28150 | 211 |
| 379 | 20241206 | 125500 | 3538033000 | 28200 | 28200 | 28200 | 28150 | 321 |
| 380 | 20241206 | 125400 | 3528988850 | 28200 | 28200 | 28200 | 28150 | 222 |
| 381 | 20241206 | 125300 | 3522728550 | 28200 | 28200 | 28200 | 28200 | 66 |
| 382 | 20241206 | 125200 | 3520867350 | 28200 | 28200 | 28200 | 28200 | 127 |
| 383 | 20241206 | 125100 | 3517285950 | 28200 | 28200 | 28200 | 28150 | 35 |
| 384 | 20241206 | 125000 | 3516299000 | 28200 | 28150 | 28200 | 28150 | 160 |
| 385 | 20241206 | 124900 | 3511794650 | 28200 | 28250 | 28250 | 28200 | 24 |
| 386 | 20241206 | 124800 | 3511116700 | 28150 | 28250 | 28250 | 28150 | 460 |
| 387 | 20241206 | 124700 | 3498157050 | 28250 | 28200 | 28250 | 28200 | 223 |
| 388 | 20241206 | 124600 | 3491867300 | 28250 | 28250 | 28250 | 28250 | 11 |
| 389 | 20241206 | 124500 | 3491556550 | 28250 | 28250 | 28250 | 28200 | 25 |
| 390 | 20241206 | 124400 | 3490850350 | 28250 | 28200 | 28250 | 28150 | 414 |
| 391 | 20241206 | 124300 | 3479176000 | 28200 | 28300 | 28300 | 28100 | 1333 |
| 392 | 20241206 | 124200 | 3441647250 | 28300 | 28300 | 28300 | 28200 | 3246 |
| 393 | 20241206 | 124100 | 3349988250 | 28300 | 28300 | 28300 | 28300 | 187 |
| 394 | 20241206 | 124000 | 3344696150 | 28300 | 28350 | 28350 | 28250 | 1316 |
| 395 | 20241206 | 123900 | 3307506100 | 28250 | 28400 | 28400 | 28250 | 3305 |
| 396 | 20241206 | 123800 | 3213892950 | 28400 | 28400 | 28400 | 28400 | 80 |
| 397 | 20241206 | 123700 | 3211620950 | 28400 | 28350 | 28400 | 28350 | 47 |
| 398 | 20241206 | 123600 | 3210287200 | 28400 | 28400 | 28400 | 28350 | 25 |
| 399 | 20241206 | 123500 | 3209577350 | 28400 | 28400 | 28400 | 28400 | 13 |
| 400 | 20241206 | 123400 | 3209208150 | 28350 | 28400 | 28400 | 28350 | 610 |
| 401 | 20241206 | 123300 | 3191913850 | 28400 | 28400 | 28400 | 28400 | 73 |
| 402 | 20241206 | 123200 | 3189840650 | 28400 | 28400 | 28400 | 28400 | 38 |
| 403 | 20241206 | 123100 | 3188761450 | 28400 | 28450 | 28450 | 28400 | 552 |
| 404 | 20241206 | 123000 | 3173082400 | 28450 | 28450 | 28450 | 28400 | 18 |
| 405 | 20241206 | 122900 | 3172570550 | 28450 | 28400 | 28450 | 28400 | 78 |
| 406 | 20241206 | 122800 | 3170355050 | 28350 | 28350 | 28350 | 28350 | 72 |
| 407 | 20241206 | 122700 | 3168313850 | 28400 | 28400 | 28400 | 28350 | 320 |
| 408 | 20241206 | 122600 | 3159225950 | 28450 | 28450 | 28450 | 28400 | 354 |
| 409 | 20241206 | 122500 | 3149171550 | 28450 | 28450 | 28500 | 28450 | 299 |
| 410 | 20241206 | 122400 | 3140664950 | 28450 | 28500 | 28550 | 28450 | 25 |
| 411 | 20241206 | 122300 | 3139953000 | 28550 | 28550 | 28550 | 28450 | 252 |
| 412 | 20241206 | 122200 | 3132774400 | 28600 | 28550 | 28600 | 28550 | 23 |
| 413 | 20241206 | 122100 | 3132117400 | 28550 | 28500 | 28550 | 28500 | 25 |
| 414 | 20241206 | 122000 | 3131403800 | 28500 | 28600 | 28600 | 28500 | 177 |
| 415 | 20241206 | 121900 | 3126357600 | 28600 | 28550 | 28600 | 28500 | 3047 |
| 416 | 20241206 | 121800 | 3039367000 | 28550 | 28550 | 28550 | 28500 | 93 |
| 417 | 20241206 | 121700 | 3036712450 | 28550 | 28500 | 28550 | 28500 | 110 |
| 418 | 20241206 | 121600 | 3033572850 | 28500 | 28500 | 28500 | 28500 | 116 |
| 419 | 20241206 | 121500 | 3030266850 | 28500 | 28500 | 28500 | 28500 | 119 |
| 420 | 20241206 | 121400 | 3026875350 | 28500 | 28500 | 28500 | 28500 | 25 |
| 421 | 20241206 | 121300 | 3026162850 | 28500 | 28550 | 28550 | 28500 | 138 |
| 422 | 20241206 | 121200 | 3022227300 | 28500 | 28500 | 28500 | 28450 | 37 |
| 423 | 20241206 | 121100 | 3021173150 | 28500 | 28500 | 28500 | 28500 | 42 |
| 424 | 20241206 | 121000 | 3019976150 | 28500 | 28500 | 28500 | 28500 | 49 |
| 425 | 20241206 | 120900 | 3018579650 | 28500 | 28550 | 28550 | 28500 | 69 |
| 426 | 20241206 | 120800 | 3016612850 | 28450 | 28450 | 28450 | 28450 | 0 |
| 427 | 20241206 | 120700 | 3016612850 | 28450 | 28500 | 28550 | 28450 | 440 |
| 428 | 20241206 | 120600 | 3004052800 | 28500 | 28550 | 28550 | 28450 | 54 |
| 429 | 20241206 | 120500 | 3002513800 | 28500 | 28450 | 28500 | 28450 | 293 |
| 430 | 20241206 | 120400 | 2994164900 | 28500 | 28500 | 28550 | 28500 | 69 |
| 431 | 20241206 | 120300 | 2992196050 | 28500 | 28450 | 28550 | 28450 | 220 |
| 432 | 20241206 | 120200 | 2985935300 | 28550 | 28500 | 28550 | 28500 | 14 |
| 433 | 20241206 | 120100 | 2985535850 | 28500 | 28500 | 28500 | 28500 | 27 |
| 434 | 20241206 | 120000 | 2984766350 | 28500 | 28450 | 28550 | 28450 | 229 |
| 435 | 20241206 | 115900 | 2978229200 | 28550 | 28550 | 28550 | 28500 | 8 |
| 436 | 20241206 | 115800 | 2978000850 | 28550 | 28550 | 28550 | 28500 | 22 |
| 437 | 20241206 | 115700 | 2977372800 | 28450 | 28450 | 28550 | 28450 | 10 |
| 438 | 20241206 | 115600 | 2977087750 | 28550 | 28550 | 28550 | 28450 | 34 |
| 439 | 20241206 | 115500 | 2976117800 | 28550 | 28500 | 28550 | 28450 | 110 |
| 440 | 20241206 | 115400 | 2972987350 | 28550 | 28450 | 28550 | 28450 | 26 |
| 441 | 20241206 | 115300 | 2972245600 | 28550 | 28550 | 28550 | 28500 | 72 |
| 442 | 20241206 | 115200 | 2970190900 | 28550 | 28500 | 28600 | 28450 | 111 |
| 443 | 20241206 | 115100 | 2967028950 | 28500 | 28600 | 28600 | 28500 | 336 |
| 444 | 20241206 | 115000 | 2957439700 | 28600 | 28550 | 28600 | 28550 | 86 |
| 445 | 20241206 | 114900 | 2954983250 | 28600 | 28550 | 28600 | 28550 | 48 |
| 446 | 20241206 | 114800 | 2953612800 | 28600 | 28500 | 28600 | 28500 | 29 |
| 447 | 20241206 | 114700 | 2952784600 | 28550 | 28550 | 28600 | 28550 | 34 |
| 448 | 20241206 | 114600 | 2951812850 | 28600 | 28500 | 28600 | 28500 | 40 |
| 449 | 20241206 | 114500 | 2950672700 | 28550 | 28600 | 28600 | 28550 | 218 |
| 450 | 20241206 | 114400 | 2944438650 | 28600 | 28550 | 28600 | 28550 | 48 |
| 451 | 20241206 | 114300 | 2943068200 | 28550 | 28500 | 28600 | 28500 | 255 |
| 452 | 20241206 | 114200 | 2935788450 | 28500 | 28550 | 28550 | 28500 | 327 |
| 453 | 20241206 | 114100 | 2926466300 | 28550 | 28550 | 28550 | 28550 | 28 |
| 454 | 20241206 | 114000 | 2925666900 | 28550 | 28550 | 28550 | 28550 | 16 |
| 455 | 20241206 | 113900 | 2925210100 | 28550 | 28550 | 28550 | 28500 | 88 |
| 456 | 20241206 | 113800 | 2922699500 | 28550 | 28600 | 28600 | 28550 | 34 |
| 457 | 20241206 | 113700 | 2921727700 | 28600 | 28600 | 28600 | 28550 | 71 |
| 458 | 20241206 | 113600 | 2919697650 | 28600 | 28550 | 28600 | 28450 | 342 |
| 459 | 20241206 | 113500 | 2909934300 | 28600 | 28600 | 28600 | 28600 | 19 |
| 460 | 20241206 | 113400 | 2909390900 | 28600 | 28550 | 28600 | 28550 | 106 |
| 461 | 20241206 | 113300 | 2906363500 | 28550 | 28550 | 28600 | 28550 | 96 |
| 462 | 20241206 | 113200 | 2903620900 | 28600 | 28500 | 28600 | 28500 | 3037 |
| 463 | 20241206 | 113100 | 2816791700 | 28500 | 28500 | 28500 | 28450 | 12 |
| 464 | 20241206 | 113000 | 2816449750 | 28500 | 28450 | 28500 | 28450 | 44 |
| 465 | 20241206 | 112900 | 2815196700 | 28500 | 28550 | 28550 | 28450 | 176 |
| 466 | 20241206 | 112800 | 2810180150 | 28500 | 28500 | 28550 | 28500 | 150 |
| 467 | 20241206 | 112700 | 2805902450 | 28500 | 28450 | 28500 | 28400 | 126 |
| 468 | 20241206 | 112600 | 2802314700 | 28450 | 28500 | 28500 | 28450 | 336 |
| 469 | 20241206 | 112500 | 2792743050 | 28550 | 28550 | 28550 | 28500 | 161 |
| 470 | 20241206 | 112400 | 2788152550 | 28550 | 28600 | 28600 | 28550 | 66 |
| 471 | 20241206 | 112300 | 2786267700 | 28600 | 28550 | 28600 | 28550 | 365 |
| 472 | 20241206 | 112200 | 2775843900 | 28550 | 28550 | 28550 | 28550 | 109 |
| 473 | 20241206 | 112100 | 2772731950 | 28550 | 28500 | 28550 | 28500 | 91 |
| 474 | 20241206 | 112000 | 2770134400 | 28550 | 28550 | 28550 | 28550 | 70 |
| 475 | 20241206 | 111900 | 2768135900 | 28550 | 28500 | 28550 | 28450 | 511 |
| 476 | 20241206 | 111800 | 2753571500 | 28500 | 28450 | 28500 | 28450 | 173 |
| 477 | 20241206 | 111700 | 2748643750 | 28450 | 28400 | 28450 | 28350 | 224 |
| 478 | 20241206 | 111600 | 2742280050 | 28400 | 28400 | 28400 | 28400 | 248 |
| 479 | 20241206 | 111500 | 2735236850 | 28450 | 28300 | 28450 | 28300 | 465 |
| 480 | 20241206 | 111400 | 2722037750 | 28500 | 28500 | 28500 | 28300 | 390 |
| 481 | 20241206 | 111300 | 2710979550 | 28500 | 28500 | 28500 | 28450 | 66 |
| 482 | 20241206 | 111200 | 2709101250 | 28300 | 28400 | 28500 | 28300 | 320 |
| 483 | 20241206 | 111100 | 2700021750 | 28300 | 28400 | 28500 | 28300 | 1289 |
| 484 | 20241206 | 111000 | 2663495700 | 28450 | 28500 | 28500 | 28400 | 1183 |
| 485 | 20241206 | 110900 | 2629865800 | 28500 | 28550 | 28600 | 28500 | 179 |
| 486 | 20241206 | 110800 | 2624763300 | 28550 | 28600 | 28600 | 28500 | 43 |
| 487 | 20241206 | 110700 | 2623536750 | 28600 | 28600 | 28600 | 28450 | 269 |
| 488 | 20241206 | 110600 | 2615877850 | 28550 | 28550 | 28600 | 28500 | 610 |
| 489 | 20241206 | 110500 | 2598482650 | 28600 | 28600 | 28600 | 28550 | 75 |
| 490 | 20241206 | 110400 | 2596340250 | 28600 | 28600 | 28600 | 28550 | 87 |
| 491 | 20241206 | 110300 | 2593855250 | 28600 | 28550 | 28600 | 28550 | 203 |
| 492 | 20241206 | 110200 | 2588056800 | 28600 | 28500 | 28600 | 28500 | 193 |
| 493 | 20241206 | 110100 | 2582542000 | 28500 | 28450 | 28600 | 28450 | 739 |
| 494 | 20241206 | 110000 | 2561505300 | 28400 | 28600 | 28600 | 28400 | 72 |
| 495 | 20241206 | 105900 | 2559456550 | 28600 | 28400 | 28600 | 28350 | 309 |
| 496 | 20241206 | 105800 | 2550675200 | 28400 | 28650 | 28650 | 28400 | 1594 |
| 497 | 20241206 | 105700 | 2505377700 | 28600 | 28450 | 28600 | 28450 | 1083 |
| 498 | 20241206 | 105600 | 2474530000 | 28450 | 28350 | 28450 | 28300 | 2252 |
| 499 | 20241206 | 105500 | 2410606700 | 28350 | 28400 | 28400 | 28250 | 655 |
| 500 | 20241206 | 105400 | 2392057100 | 28400 | 28400 | 28400 | 28300 | 1159 |
| 501 | 20241206 | 105300 | 2359205400 | 28350 | 28300 | 28400 | 28300 | 1927 |
| 502 | 20241206 | 105200 | 2304600400 | 28300 | 28400 | 28400 | 28300 | 1041 |
| 503 | 20241206 | 105100 | 2275137400 | 28400 | 28450 | 28450 | 28250 | 1122 |
| 504 | 20241206 | 105000 | 2243387650 | 28300 | 28450 | 28500 | 28300 | 3128 |
| 505 | 20241206 | 104900 | 2154536000 | 28500 | 28600 | 28650 | 28500 | 8277 |
| 506 | 20241206 | 104800 | 1918414800 | 28650 | 28650 | 28700 | 28550 | 1723 |
| 507 | 20241206 | 104700 | 1869135000 | 28700 | 28650 | 28700 | 28650 | 64 |
| 508 | 20241206 | 104600 | 1867299400 | 28800 | 28800 | 28800 | 28600 | 63 |
| 509 | 20241206 | 104500 | 1865495000 | 28600 | 28750 | 28800 | 28600 | 139 |
| 510 | 20241206 | 104400 | 1861508700 | 28750 | 28800 | 28800 | 28750 | 11 |
| 511 | 20241206 | 104300 | 1861191950 | 28800 | 28650 | 28800 | 28600 | 547 |
| 512 | 20241206 | 104200 | 1845519050 | 28700 | 28750 | 28750 | 28700 | 187 |
| 513 | 20241206 | 104100 | 1840150150 | 28800 | 28750 | 28800 | 28700 | 435 |
| 514 | 20241206 | 104000 | 1827644650 | 28750 | 28750 | 28950 | 28700 | 937 |
| 515 | 20241206 | 103900 | 1800729000 | 28800 | 28950 | 28950 | 28800 | 98 |
| 516 | 20241206 | 103800 | 1797903300 | 28900 | 28950 | 28950 | 28900 | 16 |
| 517 | 20241206 | 103700 | 1797440150 | 28950 | 28800 | 28950 | 28750 | 22 |
| 518 | 20241206 | 103600 | 1796804600 | 28750 | 28950 | 28950 | 28750 | 947 |
| 519 | 20241206 | 103500 | 1769499500 | 28950 | 28950 | 28950 | 28900 | 89 |
| 520 | 20241206 | 103400 | 1766926300 | 28950 | 28950 | 28950 | 28900 | 154 |
| 521 | 20241206 | 103300 | 1762471500 | 28950 | 28950 | 28950 | 28950 | 8 |
| 522 | 20241206 | 103200 | 1762239900 | 28950 | 28950 | 29000 | 28950 | 134 |
| 523 | 20241206 | 103100 | 1758359600 | 28950 | 28950 | 28950 | 28900 | 127 |
| 524 | 20241206 | 103000 | 1754688500 | 28950 | 28950 | 28950 | 28850 | 74 |
| 525 | 20241206 | 102900 | 1752546600 | 28900 | 28900 | 28900 | 28850 | 29 |
| 526 | 20241206 | 102800 | 1751709500 | 28850 | 28950 | 28950 | 28850 | 57 |
| 527 | 20241206 | 102700 | 1750064350 | 28950 | 28950 | 28950 | 28850 | 90 |
| 528 | 20241206 | 102600 | 1747458950 | 29000 | 28850 | 29000 | 28800 | 410 |
| 529 | 20241206 | 102500 | 1735638150 | 28850 | 28750 | 29000 | 28750 | 140 |
| 530 | 20241206 | 102400 | 1731609050 | 28750 | 28850 | 28900 | 28750 | 1185 |
| 531 | 20241206 | 102300 | 1697473400 | 28900 | 28950 | 29000 | 28900 | 438 |
| 532 | 20241206 | 102200 | 1684801900 | 28950 | 28900 | 28950 | 28850 | 153 |
| 533 | 20241206 | 102100 | 1680377550 | 28900 | 28900 | 28950 | 28900 | 77 |
| 534 | 20241206 | 102000 | 1678151550 | 28900 | 28850 | 28900 | 28850 | 47 |
| 535 | 20241206 | 101900 | 1676794300 | 28900 | 28900 | 28900 | 28850 | 339 |
| 536 | 20241206 | 101800 | 1666997700 | 28900 | 28950 | 28950 | 28850 | 38 |
| 537 | 20241206 | 101700 | 1665898750 | 28950 | 28950 | 28950 | 28950 | 172 |
| 538 | 20241206 | 101600 | 1660919350 | 28950 | 28800 | 28950 | 28800 | 510 |
| 539 | 20241206 | 101500 | 1646199050 | 28850 | 28850 | 28850 | 28850 | 31 |
| 540 | 20241206 | 101400 | 1645304700 | 28850 | 28850 | 28850 | 28850 | 30 |
| 541 | 20241206 | 101300 | 1644439200 | 28800 | 28800 | 28800 | 28750 | 652 |
| 542 | 20241206 | 101200 | 1625662900 | 28800 | 28800 | 28800 | 28750 | 39 |
| 543 | 20241206 | 101100 | 1624540000 | 28800 | 28800 | 28800 | 28750 | 100 |
| 544 | 20241206 | 101000 | 1621660350 | 28800 | 28800 | 28800 | 28750 | 148 |
| 545 | 20241206 | 100900 | 1617398700 | 28800 | 28800 | 28800 | 28800 | 43 |
| 546 | 20241206 | 100800 | 1616160300 | 28750 | 28700 | 28800 | 28700 | 2115 |
| 547 | 20241206 | 100700 | 1555449250 | 28700 | 28750 | 28750 | 28700 | 182 |
| 548 | 20241206 | 100600 | 1550225600 | 28750 | 28750 | 28750 | 28700 | 27 |
| 549 | 20241206 | 100500 | 1549449600 | 28750 | 28750 | 28750 | 28750 | 45 |
| 550 | 20241206 | 100400 | 1548155850 | 28700 | 28700 | 28700 | 28700 | 39 |
| 551 | 20241206 | 100300 | 1547036550 | 28750 | 28750 | 28750 | 28750 | 23 |
| 552 | 20241206 | 100200 | 1546375300 | 28600 | 28600 | 28600 | 28600 | 134 |
| 553 | 20241206 | 100100 | 1542542900 | 28700 | 28650 | 28700 | 28550 | 865 |
| 554 | 20241206 | 100000 | 1517828500 | 28700 | 28750 | 28750 | 28600 | 60 |
| 555 | 20241206 | 095900 | 1516106400 | 28750 | 28750 | 28750 | 28750 | 5 |
| 556 | 20241206 | 095800 | 1515962650 | 28750 | 28600 | 28750 | 28550 | 2165 |
| 557 | 20241206 | 095700 | 1454038750 | 28600 | 28700 | 28750 | 28600 | 561 |
| 558 | 20241206 | 095600 | 1437981750 | 28750 | 28650 | 28750 | 28650 | 29 |
| 559 | 20241206 | 095500 | 1437150200 | 28750 | 28700 | 28750 | 28650 | 321 |
| 560 | 20241206 | 095400 | 1427928500 | 28750 | 28700 | 28750 | 28650 | 185 |
| 561 | 20241206 | 095300 | 1422621200 | 28750 | 28750 | 28750 | 28700 | 618 |
| 562 | 20241206 | 095200 | 1404863700 | 28700 | 28650 | 28750 | 28650 | 217 |
| 563 | 20241206 | 095100 | 1398636100 | 28650 | 28700 | 28700 | 28650 | 776 |
| 564 | 20241206 | 095000 | 1376394700 | 28750 | 28750 | 28750 | 28700 | 670 |
| 565 | 20241206 | 094900 | 1357160900 | 28750 | 28750 | 28800 | 28750 | 270 |
| 566 | 20241206 | 094800 | 1349398200 | 28750 | 28800 | 28800 | 28750 | 235 |
| 567 | 20241206 | 094700 | 1342640600 | 28800 | 28850 | 28850 | 28800 | 55 |
| 568 | 20241206 | 094600 | 1341056000 | 28850 | 28800 | 28850 | 28750 | 611 |
| 569 | 20241206 | 094500 | 1323456650 | 28800 | 28750 | 28800 | 28750 | 6 |
| 570 | 20241206 | 094400 | 1323283900 | 28800 | 28800 | 28850 | 28750 | 134 |
| 571 | 20241206 | 094300 | 1319425600 | 28750 | 28750 | 28850 | 28650 | 5981 |
| 572 | 20241206 | 094200 | 1147412950 | 28750 | 28850 | 28850 | 28750 | 14 |
| 573 | 20241206 | 094100 | 1147009950 | 28850 | 28700 | 28850 | 28650 | 2952 |
| 574 | 20241206 | 094000 | 1062410850 | 28850 | 28850 | 28850 | 28700 | 521 |
| 575 | 20241206 | 093900 | 1047434950 | 28850 | 28800 | 28850 | 28750 | 78 |
| 576 | 20241206 | 093800 | 1045191250 | 28800 | 28900 | 28900 | 28800 | 212 |
| 577 | 20241206 | 093700 | 1039074600 | 28900 | 28850 | 28900 | 28850 | 328 |
| 578 | 20241206 | 093600 | 1029598900 | 28850 | 28750 | 28850 | 28700 | 1085 |
| 579 | 20241206 | 093500 | 998392450 | 28800 | 28850 | 28850 | 28800 | 233 |
| 580 | 20241206 | 093400 | 991675750 | 28950 | 29000 | 29000 | 28850 | 193 |
| 581 | 20241206 | 093300 | 986091600 | 29000 | 28600 | 29000 | 28600 | 9123 |
| 582 | 20241206 | 093200 | 724446100 | 28600 | 28550 | 28650 | 28550 | 558 |
| 583 | 20241206 | 093100 | 708492150 | 28600 | 28700 | 28700 | 28600 | 196 |
| 584 | 20241206 | 093000 | 702885650 | 28600 | 28600 | 28700 | 28600 | 113 |
| 585 | 20241206 | 092900 | 699653250 | 28600 | 28600 | 28600 | 28600 | 177 |
| 586 | 20241206 | 092800 | 694591050 | 28600 | 28800 | 28800 | 28550 | 3012 |
| 587 | 20241206 | 092700 | 608336100 | 28800 | 28900 | 28950 | 28800 | 778 |
| 588 | 20241206 | 092600 | 585886600 | 28900 | 28900 | 28900 | 28850 | 121 |
| 589 | 20241206 | 092500 | 582391200 | 28850 | 28850 | 28850 | 28800 | 260 |
| 590 | 20241206 | 092400 | 574900900 | 28850 | 28850 | 28850 | 28850 | 318 |
| 591 | 20241206 | 092300 | 565726600 | 28850 | 28800 | 28850 | 28800 | 270 |
| 592 | 20241206 | 092200 | 557945500 | 28800 | 28700 | 28800 | 28700 | 29 |
| 593 | 20241206 | 092100 | 557112100 | 28600 | 28700 | 28900 | 28600 | 1915 |
| 594 | 20241206 | 092000 | 502156350 | 28700 | 28800 | 28800 | 28700 | 1041 |
| 595 | 20241206 | 091900 | 472255950 | 28800 | 28750 | 28800 | 28750 | 251 |
| 596 | 20241206 | 091800 | 465036950 | 28750 | 28900 | 28900 | 28750 | 2220 |
| 597 | 20241206 | 091700 | 401109000 | 28900 | 28900 | 29000 | 28900 | 594 |
| 598 | 20241206 | 091600 | 383942000 | 28950 | 29000 | 29000 | 28950 | 52 |
| 599 | 20241206 | 091500 | 382436150 | 29100 | 28950 | 29100 | 28900 | 286 |
| 600 | 20241206 | 091400 | 374131850 | 29100 | 28950 | 29100 | 28950 | 98 |
| 601 | 20241206 | 091300 | 371293700 | 28950 | 29000 | 29050 | 28900 | 1373 |
| 602 | 20241206 | 091200 | 331579400 | 29000 | 29150 | 29150 | 29000 | 321 |
| 603 | 20241206 | 091100 | 322258800 | 29100 | 29150 | 29150 | 29000 | 671 |
| 604 | 20241206 | 091000 | 302757500 | 29150 | 29050 | 29300 | 29050 | 49 |
| 605 | 20241206 | 090900 | 301331100 | 29050 | 29100 | 29300 | 28900 | 2568 |
| 606 | 20241206 | 090800 | 226865500 | 29150 | 29200 | 29200 | 29150 | 65 |
| 607 | 20241206 | 090700 | 224970450 | 29100 | 29100 | 29150 | 29100 | 305 |
| 608 | 20241206 | 090600 | 216092600 | 29150 | 29150 | 29200 | 29150 | 917 |
| 609 | 20241206 | 090500 | 189362000 | 29150 | 29300 | 29350 | 29150 | 387 |
| 610 | 20241206 | 090400 | 178041650 | 29300 | 29000 | 29300 | 29000 | 1431 |
| 611 | 20241206 | 090300 | 136300350 | 29000 | 29050 | 29100 | 29000 | 2218 |
| 612 | 20241206 | 090200 | 71908800 | 29100 | 29150 | 29150 | 29100 | 47 |
| 613 | 20241206 | 090100 | 70541050 | 29150 | 29100 | 29200 | 29100 | 622 |
| 614 | 20241206 | 090000 | 52412250 | 29100 | 29200 | 29200 | 29100 | 1795 |