32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 3 | 20241205 | 191100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20241205 | 191000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20241205 | 190900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20241205 | 190800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20241205 | 190700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20241205 | 190600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20241205 | 190500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20241205 | 190400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20241205 | 190300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20241205 | 190200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20241205 | 190100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20241205 | 190000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20241205 | 185900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20241205 | 185800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20241205 | 185700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20241205 | 185600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20241205 | 185500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20241205 | 185400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20241205 | 185300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20241205 | 185200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20241205 | 185100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20241205 | 185000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20241205 | 184900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20241205 | 184800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20241205 | 184700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20241205 | 184600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20241205 | 184500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20241205 | 184400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20241205 | 184300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20241205 | 184200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 33 | 20241205 | 184100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20241205 | 184000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20241205 | 183900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20241205 | 183800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20241205 | 183700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20241205 | 183600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20241205 | 183500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20241205 | 183400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20241205 | 183300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20241205 | 183200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20241205 | 183100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20241205 | 183000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20241205 | 182900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20241205 | 182800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20241205 | 182700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20241205 | 182600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20241205 | 182500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20241205 | 182400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20241205 | 182300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20241205 | 182200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20241205 | 182100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20241205 | 182000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20241205 | 181900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20241205 | 181800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20241205 | 181700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20241205 | 181600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20241205 | 181500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20241205 | 181400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20241205 | 181300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20241205 | 181200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 63 | 20241205 | 181100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20241205 | 181000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20241205 | 180900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20241205 | 180800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20241205 | 180700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20241205 | 180600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20241205 | 180500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20241205 | 180400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20241205 | 180300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20241205 | 180200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20241205 | 180100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20241205 | 180000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20241205 | 175900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20241205 | 175800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20241205 | 175700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20241205 | 175600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20241205 | 175500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20241205 | 175400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20241205 | 175300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20241205 | 175200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20241205 | 175100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20241205 | 175000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20241205 | 174900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20241205 | 174800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20241205 | 174700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20241205 | 174600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20241205 | 174500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20241205 | 174400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20241205 | 174300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20241205 | 174200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 93 | 20241205 | 174100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20241205 | 174000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20241205 | 173900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20241205 | 173800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20241205 | 173700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20241205 | 173600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20241205 | 173500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20241205 | 173400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20241205 | 173300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20241205 | 173200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20241205 | 173100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20241205 | 173000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20241205 | 172900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20241205 | 172800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20241205 | 172700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20241205 | 172600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20241205 | 172500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20241205 | 172400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20241205 | 172300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20241205 | 172200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20241205 | 172100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20241205 | 172000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20241205 | 171900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20241205 | 171800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20241205 | 171700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20241205 | 171600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20241205 | 171500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20241205 | 171400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20241205 | 171300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20241205 | 171200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 123 | 20241205 | 171100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20241205 | 171000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20241205 | 170900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20241205 | 170800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20241205 | 170700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20241205 | 170600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20241205 | 170500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20241205 | 170400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20241205 | 170300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20241205 | 170200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20241205 | 170100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20241205 | 170000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20241205 | 165900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20241205 | 165800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20241205 | 165700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20241205 | 165600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20241205 | 165500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20241205 | 165400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20241205 | 165300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20241205 | 165200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20241205 | 165100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20241205 | 165000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20241205 | 164900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20241205 | 164800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20241205 | 164700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20241205 | 164600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20241205 | 164500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20241205 | 164400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20241205 | 164300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20241205 | 164200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 153 | 20241205 | 164100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20241205 | 164000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20241205 | 163900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20241205 | 163800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20241205 | 163700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20241205 | 163600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20241205 | 163500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20241205 | 163400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20241205 | 163300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20241205 | 163200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20241205 | 163100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20241205 | 163000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20241205 | 162900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20241205 | 162800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20241205 | 162700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20241205 | 162600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20241205 | 162500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20241205 | 162400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20241205 | 162300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20241205 | 162200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20241205 | 162100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20241205 | 162000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20241205 | 161900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20241205 | 161800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20241205 | 161700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20241205 | 161600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20241205 | 161500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20241205 | 161400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20241205 | 161300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20241205 | 161200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 183 | 20241205 | 161100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20241205 | 161000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20241205 | 160900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20241205 | 160800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20241205 | 160700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20241205 | 160600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20241205 | 160500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20241205 | 160400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20241205 | 160300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20241205 | 160200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20241205 | 160100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20241205 | 160000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20241205 | 155900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20241205 | 155800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20241205 | 155700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20241205 | 155600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20241205 | 155500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20241205 | 155400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20241205 | 155300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20241205 | 155200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20241205 | 155100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20241205 | 155000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20241205 | 154900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20241205 | 154800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20241205 | 154700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20241205 | 154600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20241205 | 154500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20241205 | 154400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20241205 | 154300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20241205 | 154200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 213 | 20241205 | 154100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20241205 | 154000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20241205 | 153900 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20241205 | 153800 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20241205 | 153700 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20241205 | 153600 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20241205 | 153500 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20241205 | 153400 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20241205 | 153300 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20241205 | 153200 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20241205 | 153100 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20241205 | 153000 | 4831275950 | 29250 | 29250 | 29250 | 29250 | 6143 |
| 225 | 20241205 | 152900 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20241205 | 152800 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20241205 | 152700 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20241205 | 152600 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20241205 | 152500 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20241205 | 152400 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20241205 | 152300 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20241205 | 152200 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20241205 | 152100 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 234 | 20241205 | 152000 | 4651593200 | 29250 | 29250 | 29250 | 29250 | 0 |
| 235 | 20241205 | 151900 | 4651593200 | 29250 | 29400 | 29450 | 29250 | 506 |
| 236 | 20241205 | 151800 | 4636703300 | 29400 | 29400 | 29450 | 29100 | 1608 |
| 237 | 20241205 | 151700 | 4589514550 | 29400 | 29400 | 29400 | 29350 | 817 |
| 238 | 20241205 | 151600 | 4565503350 | 29350 | 29400 | 29400 | 29350 | 188 |
| 239 | 20241205 | 151500 | 4559976250 | 29400 | 29350 | 29400 | 29350 | 286 |
| 240 | 20241205 | 151400 | 4551568900 | 29400 | 29400 | 29450 | 29350 | 363 |
| 241 | 20241205 | 151300 | 4540894050 | 29400 | 29400 | 29400 | 29350 | 159 |
| 242 | 20241205 | 151200 | 4536219800 | 29400 | 29400 | 29400 | 29350 | 826 |
| 243 | 20241205 | 151100 | 4511939050 | 29400 | 29350 | 29400 | 29300 | 580 |
| 244 | 20241205 | 151000 | 4494913500 | 29350 | 29250 | 29350 | 29250 | 69 |
| 245 | 20241205 | 150900 | 4492889650 | 29300 | 29350 | 29350 | 29250 | 572 |
| 246 | 20241205 | 150800 | 4476126150 | 29300 | 29300 | 29300 | 29200 | 231 |
| 247 | 20241205 | 150700 | 4469363450 | 29350 | 29350 | 29400 | 29300 | 230 |
| 248 | 20241205 | 150600 | 4462613250 | 29350 | 29300 | 29350 | 29300 | 531 |
| 249 | 20241205 | 150500 | 4447035200 | 29300 | 29350 | 29350 | 29250 | 187 |
| 250 | 20241205 | 150400 | 4441551500 | 29350 | 29300 | 29350 | 29300 | 170 |
| 251 | 20241205 | 150300 | 4436567400 | 29300 | 29300 | 29300 | 29300 | 126 |
| 252 | 20241205 | 150200 | 4432875600 | 29300 | 29250 | 29300 | 29200 | 264 |
| 253 | 20241205 | 150100 | 4425147400 | 29250 | 29250 | 29300 | 29250 | 221 |
| 254 | 20241205 | 150000 | 4418672600 | 29300 | 29150 | 29300 | 29150 | 272 |
| 255 | 20241205 | 145900 | 4410709200 | 29250 | 29200 | 29250 | 29150 | 150 |
| 256 | 20241205 | 145800 | 4406329200 | 29200 | 29250 | 29250 | 29150 | 99 |
| 257 | 20241205 | 145700 | 4403436800 | 29250 | 29200 | 29250 | 29150 | 634 |
| 258 | 20241205 | 145600 | 4384939800 | 29200 | 29150 | 29200 | 29150 | 79 |
| 259 | 20241205 | 145500 | 4382636850 | 29150 | 29100 | 29200 | 28900 | 908 |
| 260 | 20241205 | 145400 | 4356273450 | 29150 | 29150 | 29200 | 29150 | 325 |
| 261 | 20241205 | 145300 | 4346796150 | 29150 | 29200 | 29200 | 29100 | 1600 |
| 262 | 20241205 | 145200 | 4300221250 | 29250 | 29200 | 29250 | 29200 | 197 |
| 263 | 20241205 | 145100 | 4294463450 | 29200 | 29150 | 29200 | 29100 | 145 |
| 264 | 20241205 | 145000 | 4290233550 | 29100 | 28950 | 29100 | 28950 | 187 |
| 265 | 20241205 | 144900 | 4284803750 | 29050 | 29250 | 29250 | 28900 | 3673 |
| 266 | 20241205 | 144800 | 4178266750 | 29350 | 29300 | 29350 | 29250 | 299 |
| 267 | 20241205 | 144700 | 4169508550 | 29350 | 29300 | 29350 | 29250 | 132 |
| 268 | 20241205 | 144600 | 4165643600 | 29300 | 29300 | 29350 | 29300 | 139 |
| 269 | 20241205 | 144500 | 4161570850 | 29300 | 29350 | 29400 | 29300 | 266 |
| 270 | 20241205 | 144400 | 4153769400 | 29350 | 29350 | 29350 | 29300 | 252 |
| 271 | 20241205 | 144300 | 4146373250 | 29350 | 29300 | 29350 | 29300 | 258 |
| 272 | 20241205 | 144200 | 4138809650 | 29350 | 29350 | 29350 | 29250 | 369 |
| 273 | 20241205 | 144100 | 4127993350 | 29350 | 29350 | 29350 | 29250 | 154 |
| 274 | 20241205 | 144000 | 4123474600 | 29350 | 29350 | 29350 | 29300 | 74 |
| 275 | 20241205 | 143900 | 4121304650 | 29300 | 29350 | 29350 | 29300 | 696 |
| 276 | 20241205 | 143800 | 4100879200 | 29300 | 29300 | 29350 | 29300 | 150 |
| 277 | 20241205 | 143700 | 4096484150 | 29300 | 29250 | 29300 | 29250 | 149 |
| 278 | 20241205 | 143600 | 4092120250 | 29250 | 29200 | 29250 | 29200 | 257 |
| 279 | 20241205 | 143500 | 4084603750 | 29200 | 29200 | 29250 | 29200 | 170 |
| 280 | 20241205 | 143400 | 4079637650 | 29250 | 29250 | 29250 | 29200 | 141 |
| 281 | 20241205 | 143300 | 4075519950 | 29250 | 29150 | 29250 | 29150 | 175 |
| 282 | 20241205 | 143200 | 4070415150 | 29150 | 29150 | 29150 | 29150 | 131 |
| 283 | 20241205 | 143100 | 4066596500 | 29150 | 29200 | 29250 | 29000 | 643 |
| 284 | 20241205 | 143000 | 4047891350 | 29200 | 29150 | 29200 | 29150 | 124 |
| 285 | 20241205 | 142900 | 4044270650 | 29150 | 29150 | 29150 | 29150 | 46 |
| 286 | 20241205 | 142800 | 4042929750 | 29200 | 29200 | 29200 | 29200 | 32 |
| 287 | 20241205 | 142700 | 4041995350 | 29250 | 29200 | 29250 | 29100 | 54 |
| 288 | 20241205 | 142600 | 4040422700 | 29200 | 29100 | 29200 | 29100 | 35 |
| 289 | 20241205 | 142500 | 4039400800 | 29100 | 29100 | 29100 | 29100 | 42 |
| 290 | 20241205 | 142400 | 4038178600 | 29100 | 29250 | 29250 | 29100 | 703 |
| 291 | 20241205 | 142300 | 4017677250 | 29250 | 29300 | 29300 | 29250 | 58 |
| 292 | 20241205 | 142200 | 4015979150 | 29200 | 29300 | 29300 | 29200 | 407 |
| 293 | 20241205 | 142100 | 4004090300 | 29300 | 29250 | 29300 | 29250 | 42 |
| 294 | 20241205 | 142000 | 4002861300 | 29250 | 29250 | 29250 | 29200 | 35 |
| 295 | 20241205 | 141900 | 4001838050 | 29250 | 29250 | 29250 | 29250 | 50 |
| 296 | 20241205 | 141800 | 4000375550 | 29250 | 29250 | 29250 | 29250 | 46 |
| 297 | 20241205 | 141700 | 3999030050 | 29350 | 29350 | 29350 | 29200 | 54 |
| 298 | 20241205 | 141600 | 3997445300 | 29250 | 29350 | 29350 | 29250 | 21 |
| 299 | 20241205 | 141500 | 3996829350 | 29300 | 29250 | 29350 | 29250 | 34 |
| 300 | 20241205 | 141400 | 3995833150 | 29250 | 29350 | 29350 | 29250 | 33 |
| 301 | 20241205 | 141300 | 3994864700 | 29350 | 29350 | 29350 | 29350 | 61 |
| 302 | 20241205 | 141200 | 3993074350 | 29300 | 29350 | 29350 | 29300 | 102 |
| 303 | 20241205 | 141100 | 3990084150 | 29300 | 29300 | 29300 | 29300 | 0 |
| 304 | 20241205 | 141000 | 3990084150 | 29300 | 29300 | 29300 | 29300 | 352 |
| 305 | 20241205 | 140900 | 3979770550 | 29300 | 29300 | 29300 | 29300 | 30 |
| 306 | 20241205 | 140800 | 3978891550 | 29300 | 29250 | 29300 | 29250 | 559 |
| 307 | 20241205 | 140700 | 3962539200 | 29250 | 29250 | 29250 | 29250 | 246 |
| 308 | 20241205 | 140600 | 3955343700 | 29300 | 29350 | 29350 | 29250 | 495 |
| 309 | 20241205 | 140500 | 3940842100 | 29350 | 29350 | 29350 | 29300 | 49 |
| 310 | 20241205 | 140400 | 3939404700 | 29350 | 29300 | 29350 | 29250 | 1011 |
| 311 | 20241205 | 140300 | 3909807850 | 29250 | 29200 | 29250 | 29200 | 448 |
| 312 | 20241205 | 140200 | 3896705800 | 29200 | 29200 | 29200 | 29200 | 3 |
| 313 | 20241205 | 140100 | 3896618200 | 29200 | 29200 | 29250 | 29200 | 53 |
| 314 | 20241205 | 140000 | 3895069000 | 29250 | 29250 | 29250 | 29250 | 178 |
| 315 | 20241205 | 135900 | 3889862500 | 29250 | 29300 | 29300 | 29250 | 405 |
| 316 | 20241205 | 135800 | 3878012050 | 29300 | 29300 | 29300 | 29300 | 7 |
| 317 | 20241205 | 135700 | 3877806950 | 29300 | 29300 | 29300 | 29300 | 32 |
| 318 | 20241205 | 135600 | 3876869350 | 29300 | 29300 | 29300 | 29300 | 52 |
| 319 | 20241205 | 135500 | 3875345750 | 29250 | 29300 | 29300 | 29250 | 24 |
| 320 | 20241205 | 135400 | 3874643100 | 29250 | 29250 | 29300 | 29250 | 179 |
| 321 | 20241205 | 135300 | 3869402750 | 29250 | 29250 | 29250 | 29250 | 4 |
| 322 | 20241205 | 135200 | 3869285750 | 29250 | 29250 | 29250 | 29200 | 224 |
| 323 | 20241205 | 135100 | 3862734250 | 29200 | 29250 | 29250 | 29200 | 47 |
| 324 | 20241205 | 135000 | 3861361000 | 29250 | 29250 | 29250 | 29250 | 97 |
| 325 | 20241205 | 134900 | 3858523750 | 29200 | 29200 | 29200 | 29200 | 11 |
| 326 | 20241205 | 134800 | 3858202550 | 29250 | 29250 | 29250 | 29250 | 159 |
| 327 | 20241205 | 134700 | 3853551800 | 29250 | 29250 | 29250 | 29250 | 36 |
| 328 | 20241205 | 134600 | 3852498800 | 29250 | 29250 | 29250 | 29200 | 138 |
| 329 | 20241205 | 134500 | 3848462350 | 29250 | 29250 | 29250 | 29250 | 20 |
| 330 | 20241205 | 134400 | 3847877350 | 29250 | 29250 | 29250 | 29250 | 32 |
| 331 | 20241205 | 134300 | 3846941350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 332 | 20241205 | 134200 | 3846941350 | 29250 | 29250 | 29250 | 29250 | 142 |
| 333 | 20241205 | 134100 | 3842787850 | 29150 | 29200 | 29200 | 29150 | 71 |
| 334 | 20241205 | 134000 | 3840718000 | 29200 | 29250 | 29250 | 29200 | 229 |
| 335 | 20241205 | 133900 | 3834029550 | 29200 | 29200 | 29200 | 29200 | 71 |
| 336 | 20241205 | 133800 | 3831956350 | 29200 | 29150 | 29200 | 29150 | 232 |
| 337 | 20241205 | 133700 | 3825182300 | 29150 | 29150 | 29150 | 29100 | 291 |
| 338 | 20241205 | 133600 | 3816699750 | 29150 | 29150 | 29150 | 29100 | 193 |
| 339 | 20241205 | 133500 | 3811074700 | 29100 | 29150 | 29150 | 29100 | 30 |
| 340 | 20241205 | 133400 | 3810200700 | 29150 | 29150 | 29150 | 29100 | 127 |
| 341 | 20241205 | 133300 | 3806499150 | 29150 | 29150 | 29200 | 29150 | 196 |
| 342 | 20241205 | 133200 | 3800777200 | 29200 | 29150 | 29200 | 29150 | 42 |
| 343 | 20241205 | 133100 | 3799551300 | 29100 | 29150 | 29200 | 29100 | 105 |
| 344 | 20241205 | 133000 | 3796488900 | 29150 | 29100 | 29150 | 29100 | 86 |
| 345 | 20241205 | 132900 | 3793984700 | 29150 | 29150 | 29150 | 29150 | 20 |
| 346 | 20241205 | 132800 | 3793401700 | 29150 | 29150 | 29150 | 29150 | 32 |
| 347 | 20241205 | 132700 | 3792468900 | 29100 | 29200 | 29200 | 29050 | 175 |
| 348 | 20241205 | 132600 | 3787368000 | 29200 | 29000 | 29200 | 29000 | 33 |
| 349 | 20241205 | 132500 | 3786405100 | 29200 | 29050 | 29200 | 29000 | 120 |
| 350 | 20241205 | 132400 | 3782908700 | 29200 | 29050 | 29200 | 29000 | 173 |
| 351 | 20241205 | 132300 | 3777880800 | 29200 | 29200 | 29200 | 29200 | 0 |
| 352 | 20241205 | 132200 | 3777880800 | 29200 | 29100 | 29200 | 29000 | 72 |
| 353 | 20241205 | 132100 | 3775785050 | 29050 | 29150 | 29150 | 29050 | 68 |
| 354 | 20241205 | 132000 | 3773802950 | 29150 | 29150 | 29150 | 29000 | 1139 |
| 355 | 20241205 | 131900 | 3740716750 | 29100 | 29150 | 29150 | 29100 | 350 |
| 356 | 20241205 | 131800 | 3730530850 | 29250 | 29150 | 29250 | 29150 | 109 |
| 357 | 20241205 | 131700 | 3727349400 | 29200 | 29200 | 29200 | 29200 | 120 |
| 358 | 20241205 | 131600 | 3723845400 | 29200 | 29150 | 29200 | 29150 | 55 |
| 359 | 20241205 | 131500 | 3722240550 | 29150 | 29150 | 29150 | 29150 | 10 |
| 360 | 20241205 | 131400 | 3721949050 | 29200 | 29150 | 29200 | 29050 | 327 |
| 361 | 20241205 | 131300 | 3712429450 | 29100 | 29150 | 29150 | 29100 | 51 |
| 362 | 20241205 | 131200 | 3710942850 | 29150 | 29100 | 29150 | 29100 | 69 |
| 363 | 20241205 | 131100 | 3708933350 | 29100 | 29200 | 29200 | 29100 | 34 |
| 364 | 20241205 | 131000 | 3707941950 | 29200 | 29150 | 29200 | 29100 | 273 |
| 365 | 20241205 | 130900 | 3699973900 | 29150 | 29150 | 29150 | 29150 | 129 |
| 366 | 20241205 | 130800 | 3696213550 | 29150 | 29000 | 29150 | 29000 | 709 |
| 367 | 20241205 | 130700 | 3675647000 | 29150 | 29050 | 29150 | 29000 | 2680 |
| 368 | 20241205 | 130600 | 3597898450 | 29200 | 29100 | 29200 | 29050 | 2162 |
| 369 | 20241205 | 130500 | 3535081050 | 29100 | 29200 | 29200 | 29100 | 120 |
| 370 | 20241205 | 130400 | 3531587050 | 29200 | 29150 | 29200 | 29150 | 553 |
| 371 | 20241205 | 130300 | 3515440500 | 29150 | 29100 | 29200 | 29100 | 103 |
| 372 | 20241205 | 130200 | 3512434050 | 29100 | 29150 | 29250 | 29100 | 2252 |
| 373 | 20241205 | 130100 | 3446843700 | 29250 | 29250 | 29250 | 29250 | 1 |
| 374 | 20241205 | 130000 | 3446814450 | 29300 | 29200 | 29300 | 29150 | 2293 |
| 375 | 20241205 | 125900 | 3379862150 | 29250 | 29250 | 29250 | 29250 | 205 |
| 376 | 20241205 | 125800 | 3373865900 | 29300 | 29250 | 29300 | 29250 | 2403 |
| 377 | 20241205 | 125700 | 3303576550 | 29300 | 29350 | 29350 | 29300 | 452 |
| 378 | 20241205 | 125600 | 3290327400 | 29350 | 29350 | 29350 | 29300 | 42 |
| 379 | 20241205 | 125500 | 3289094750 | 29300 | 29350 | 29350 | 29300 | 119 |
| 380 | 20241205 | 125400 | 3285602150 | 29400 | 29350 | 29400 | 29350 | 33 |
| 381 | 20241205 | 125300 | 3284632000 | 29350 | 29350 | 29350 | 29350 | 2 |
| 382 | 20241205 | 125200 | 3284573300 | 29400 | 29400 | 29400 | 29350 | 572 |
| 383 | 20241205 | 125100 | 3267779000 | 29350 | 29450 | 29450 | 29350 | 845 |
| 384 | 20241205 | 125000 | 3242915100 | 29500 | 29500 | 29500 | 29450 | 266 |
| 385 | 20241205 | 124900 | 3235070650 | 29500 | 29500 | 29500 | 29500 | 11 |
| 386 | 20241205 | 124800 | 3234746150 | 29550 | 29500 | 29550 | 29500 | 49 |
| 387 | 20241205 | 124700 | 3233299050 | 29500 | 29500 | 29500 | 29500 | 8 |
| 388 | 20241205 | 124600 | 3233063050 | 29550 | 29500 | 29550 | 29500 | 146 |
| 389 | 20241205 | 124500 | 3228748950 | 29500 | 29500 | 29500 | 29500 | 34 |
| 390 | 20241205 | 124400 | 3227745950 | 29500 | 29450 | 29500 | 29450 | 54 |
| 391 | 20241205 | 124300 | 3226154050 | 29450 | 29450 | 29450 | 29450 | 2 |
| 392 | 20241205 | 124200 | 3226095150 | 29500 | 29500 | 29550 | 29500 | 1129 |
| 393 | 20241205 | 124100 | 3192787150 | 29550 | 29500 | 29550 | 29500 | 77 |
| 394 | 20241205 | 124000 | 3190514750 | 29550 | 29500 | 29550 | 29500 | 565 |
| 395 | 20241205 | 123900 | 3173836650 | 29500 | 29450 | 29500 | 29450 | 31 |
| 396 | 20241205 | 123800 | 3172922250 | 29500 | 29450 | 29500 | 29450 | 32 |
| 397 | 20241205 | 123700 | 3171978300 | 29500 | 29450 | 29500 | 29450 | 16 |
| 398 | 20241205 | 123600 | 3171506350 | 29500 | 29400 | 29500 | 29400 | 33 |
| 399 | 20241205 | 123500 | 3170532950 | 29400 | 29400 | 29500 | 29400 | 188 |
| 400 | 20241205 | 123400 | 3164992950 | 29500 | 29400 | 29500 | 29400 | 43 |
| 401 | 20241205 | 123300 | 3163726300 | 29400 | 29400 | 29400 | 29400 | 3 |
| 402 | 20241205 | 123200 | 3163638100 | 29450 | 29400 | 29450 | 29400 | 711 |
| 403 | 20241205 | 123100 | 3142733100 | 29400 | 29450 | 29450 | 29400 | 1468 |
| 404 | 20241205 | 123000 | 3099572800 | 29450 | 29350 | 29450 | 29350 | 279 |
| 405 | 20241205 | 122900 | 3091369850 | 29350 | 29300 | 29450 | 29300 | 113 |
| 406 | 20241205 | 122800 | 3088045400 | 29450 | 29300 | 29450 | 29300 | 120 |
| 407 | 20241205 | 122700 | 3084524750 | 29300 | 29400 | 29450 | 29300 | 70 |
| 408 | 20241205 | 122600 | 3082466300 | 29450 | 29300 | 29450 | 29300 | 1613 |
| 409 | 20241205 | 122500 | 3035198650 | 29350 | 29300 | 29350 | 29300 | 94 |
| 410 | 20241205 | 122400 | 3032444050 | 29300 | 29400 | 29450 | 29300 | 1071 |
| 411 | 20241205 | 122300 | 3001007450 | 29450 | 29450 | 29500 | 29400 | 104 |
| 412 | 20241205 | 122200 | 2997940650 | 29400 | 29400 | 29500 | 29350 | 146 |
| 413 | 20241205 | 122100 | 2993646250 | 29400 | 29550 | 29550 | 29400 | 49 |
| 414 | 20241205 | 122000 | 2992201150 | 29550 | 29400 | 29550 | 29400 | 33 |
| 415 | 20241205 | 121900 | 2991227500 | 29400 | 29400 | 29450 | 29400 | 1001 |
| 416 | 20241205 | 121800 | 2961798050 | 29500 | 29500 | 29500 | 29400 | 130 |
| 417 | 20241205 | 121700 | 2957963800 | 29500 | 29500 | 29500 | 29500 | 21 |
| 418 | 20241205 | 121600 | 2957344300 | 29500 | 29500 | 29500 | 29450 | 34 |
| 419 | 20241205 | 121500 | 2956341350 | 29550 | 29500 | 29550 | 29500 | 242 |
| 420 | 20241205 | 121400 | 2949190800 | 29550 | 29550 | 29550 | 29500 | 48 |
| 421 | 20241205 | 121300 | 2947772450 | 29550 | 29550 | 29550 | 29550 | 1 |
| 422 | 20241205 | 121200 | 2947742900 | 29550 | 29450 | 29550 | 29450 | 107 |
| 423 | 20241205 | 121100 | 2944584100 | 29450 | 29450 | 29450 | 29400 | 44 |
| 424 | 20241205 | 121000 | 2943288350 | 29500 | 29450 | 29500 | 29450 | 53 |
| 425 | 20241205 | 120900 | 2941725900 | 29450 | 29450 | 29450 | 29350 | 245 |
| 426 | 20241205 | 120800 | 2934522650 | 29500 | 29450 | 29500 | 29450 | 35 |
| 427 | 20241205 | 120700 | 2933490250 | 29450 | 29500 | 29550 | 29450 | 93 |
| 428 | 20241205 | 120600 | 2930746100 | 29600 | 29450 | 29600 | 29450 | 170 |
| 429 | 20241205 | 120500 | 2925723000 | 29450 | 29450 | 29450 | 29400 | 27 |
| 430 | 20241205 | 120400 | 2924928050 | 29450 | 29450 | 29500 | 29450 | 155 |
| 431 | 20241205 | 120300 | 2920363250 | 29500 | 29500 | 29500 | 29500 | 30 |
| 432 | 20241205 | 120200 | 2919478250 | 29550 | 29450 | 29550 | 29450 | 35 |
| 433 | 20241205 | 120100 | 2918444400 | 29550 | 29500 | 29550 | 29450 | 116 |
| 434 | 20241205 | 120000 | 2915019250 | 29500 | 29450 | 29500 | 29450 | 40 |
| 435 | 20241205 | 115900 | 2913839650 | 29450 | 29450 | 29450 | 29450 | 3 |
| 436 | 20241205 | 115800 | 2913751300 | 29500 | 29400 | 29500 | 29400 | 1514 |
| 437 | 20241205 | 115700 | 2869236850 | 29400 | 29450 | 29450 | 29400 | 12 |
| 438 | 20241205 | 115600 | 2868883550 | 29450 | 29450 | 29450 | 29400 | 160 |
| 439 | 20241205 | 115500 | 2864177900 | 29400 | 29450 | 29500 | 29400 | 297 |
| 440 | 20241205 | 115400 | 2855434750 | 29550 | 29500 | 29550 | 29500 | 59 |
| 441 | 20241205 | 115300 | 2853692650 | 29500 | 29500 | 29500 | 29500 | 150 |
| 442 | 20241205 | 115200 | 2849267650 | 29550 | 29400 | 29550 | 29400 | 63 |
| 443 | 20241205 | 115100 | 2847412000 | 29400 | 29400 | 29400 | 29400 | 1 |
| 444 | 20241205 | 115000 | 2847382600 | 29450 | 29400 | 29450 | 29400 | 115 |
| 445 | 20241205 | 114900 | 2843998000 | 29450 | 29400 | 29450 | 29400 | 91 |
| 446 | 20241205 | 114800 | 2841318100 | 29400 | 29400 | 29450 | 29400 | 34 |
| 447 | 20241205 | 114700 | 2840316900 | 29450 | 29450 | 29450 | 29450 | 62 |
| 448 | 20241205 | 114600 | 2838491000 | 29450 | 29550 | 29550 | 29450 | 172 |
| 449 | 20241205 | 114500 | 2833418500 | 29550 | 29500 | 29550 | 29500 | 3 |
| 450 | 20241205 | 114400 | 2833329900 | 29550 | 29500 | 29550 | 29500 | 85 |
| 451 | 20241205 | 114300 | 2830819600 | 29500 | 29450 | 29500 | 29450 | 56 |
| 452 | 20241205 | 114200 | 2829169400 | 29450 | 29500 | 29550 | 29450 | 43 |
| 453 | 20241205 | 114100 | 2827899700 | 29500 | 29550 | 29550 | 29500 | 69 |
| 454 | 20241205 | 114000 | 2825860850 | 29600 | 29550 | 29600 | 29500 | 99 |
| 455 | 20241205 | 113900 | 2822934350 | 29550 | 29550 | 29550 | 29500 | 438 |
| 456 | 20241205 | 113800 | 2809991550 | 29550 | 29600 | 29600 | 29550 | 455 |
| 457 | 20241205 | 113700 | 2796524400 | 29600 | 29550 | 29650 | 29550 | 966 |
| 458 | 20241205 | 113600 | 2767930200 | 29550 | 29550 | 29550 | 29550 | 55 |
| 459 | 20241205 | 113500 | 2766304950 | 29550 | 29550 | 29600 | 29500 | 513 |
| 460 | 20241205 | 113400 | 2751144200 | 29500 | 29450 | 29550 | 29450 | 268 |
| 461 | 20241205 | 113300 | 2743236700 | 29450 | 29500 | 29500 | 29450 | 91 |
| 462 | 20241205 | 113200 | 2740552250 | 29500 | 29450 | 29500 | 29450 | 236 |
| 463 | 20241205 | 113100 | 2733600400 | 29400 | 29450 | 29450 | 29400 | 153 |
| 464 | 20241205 | 113000 | 2729094600 | 29450 | 29400 | 29450 | 29400 | 174 |
| 465 | 20241205 | 112900 | 2723970350 | 29350 | 29400 | 29400 | 29350 | 633 |
| 466 | 20241205 | 112800 | 2705360200 | 29400 | 29450 | 29500 | 29400 | 48 |
| 467 | 20241205 | 112700 | 2703945700 | 29400 | 29450 | 29500 | 29400 | 101 |
| 468 | 20241205 | 112600 | 2700968850 | 29400 | 29400 | 29450 | 29400 | 86 |
| 469 | 20241205 | 112500 | 2698438800 | 29350 | 29400 | 29400 | 29350 | 5 |
| 470 | 20241205 | 112400 | 2698291850 | 29400 | 29450 | 29500 | 29400 | 130 |
| 471 | 20241205 | 112300 | 2694464800 | 29450 | 29450 | 29450 | 29450 | 226 |
| 472 | 20241205 | 112200 | 2687809100 | 29450 | 29450 | 29500 | 29450 | 167 |
| 473 | 20241205 | 112100 | 2682889300 | 29500 | 29450 | 29500 | 29450 | 93 |
| 474 | 20241205 | 112000 | 2680145950 | 29500 | 29450 | 29500 | 29450 | 34 |
| 475 | 20241205 | 111900 | 2679143000 | 29500 | 29450 | 29500 | 29400 | 51 |
| 476 | 20241205 | 111800 | 2677640700 | 29500 | 29400 | 29500 | 29350 | 785 |
| 477 | 20241205 | 111700 | 2654555950 | 29400 | 29500 | 29500 | 29400 | 39 |
| 478 | 20241205 | 111600 | 2653405800 | 29450 | 29500 | 29500 | 29400 | 345 |
| 479 | 20241205 | 111500 | 2643239450 | 29450 | 29450 | 29450 | 29450 | 228 |
| 480 | 20241205 | 111400 | 2636524850 | 29500 | 29450 | 29500 | 29450 | 45 |
| 481 | 20241205 | 111300 | 2635197950 | 29450 | 29450 | 29450 | 29450 | 1 |
| 482 | 20241205 | 111200 | 2635168500 | 29500 | 29450 | 29500 | 29450 | 55 |
| 483 | 20241205 | 111100 | 2633547100 | 29500 | 29450 | 29500 | 29450 | 13 |
| 484 | 20241205 | 111000 | 2633164150 | 29500 | 29450 | 29500 | 29450 | 160 |
| 485 | 20241205 | 110900 | 2628446000 | 29450 | 29500 | 29500 | 29450 | 49 |
| 486 | 20241205 | 110800 | 2627000600 | 29500 | 29450 | 29500 | 29450 | 819 |
| 487 | 20241205 | 110700 | 2602840250 | 29450 | 29500 | 29500 | 29450 | 125 |
| 488 | 20241205 | 110600 | 2599158550 | 29500 | 29400 | 29500 | 29400 | 118 |
| 489 | 20241205 | 110500 | 2595681950 | 29450 | 29450 | 29450 | 29400 | 546 |
| 490 | 20241205 | 110400 | 2579602300 | 29450 | 29450 | 29500 | 29450 | 226 |
| 491 | 20241205 | 110300 | 2572935950 | 29450 | 29500 | 29500 | 29450 | 942 |
| 492 | 20241205 | 110200 | 2545152250 | 29450 | 29300 | 29450 | 29300 | 1711 |
| 493 | 20241205 | 110100 | 2494861350 | 29300 | 29300 | 29300 | 29250 | 561 |
| 494 | 20241205 | 110000 | 2478424650 | 29350 | 29250 | 29350 | 29250 | 405 |
| 495 | 20241205 | 105900 | 2466563600 | 29250 | 29300 | 29350 | 29250 | 738 |
| 496 | 20241205 | 105800 | 2444935850 | 29350 | 29300 | 29350 | 29300 | 59 |
| 497 | 20241205 | 105700 | 2443204500 | 29300 | 29300 | 29300 | 29300 | 355 |
| 498 | 20241205 | 105600 | 2432803000 | 29300 | 29350 | 29400 | 29300 | 88 |
| 499 | 20241205 | 105500 | 2430219700 | 29350 | 29400 | 29400 | 29300 | 55 |
| 500 | 20241205 | 105400 | 2428603550 | 29400 | 29300 | 29400 | 29300 | 182 |
| 501 | 20241205 | 105300 | 2423266650 | 29300 | 29300 | 29400 | 29300 | 147 |
| 502 | 20241205 | 105200 | 2418950300 | 29300 | 29300 | 29350 | 29300 | 38 |
| 503 | 20241205 | 105100 | 2417835200 | 29300 | 29300 | 29300 | 29300 | 552 |
| 504 | 20241205 | 105000 | 2401661600 | 29300 | 29300 | 29350 | 29300 | 150 |
| 505 | 20241205 | 104900 | 2397264950 | 29300 | 29300 | 29300 | 29300 | 4 |
| 506 | 20241205 | 104800 | 2397147750 | 29350 | 29300 | 29350 | 29300 | 46 |
| 507 | 20241205 | 104700 | 2395798000 | 29300 | 29300 | 29350 | 29300 | 97 |
| 508 | 20241205 | 104600 | 2392951400 | 29350 | 29300 | 29350 | 29300 | 136 |
| 509 | 20241205 | 104500 | 2388964950 | 29300 | 29300 | 29300 | 29300 | 5 |
| 510 | 20241205 | 104400 | 2388818450 | 29300 | 29300 | 29350 | 29300 | 541 |
| 511 | 20241205 | 104300 | 2372964250 | 29350 | 29300 | 29350 | 29300 | 16 |
| 512 | 20241205 | 104200 | 2372494750 | 29300 | 29300 | 29400 | 29300 | 153 |
| 513 | 20241205 | 104100 | 2367997750 | 29300 | 29350 | 29400 | 29300 | 113 |
| 514 | 20241205 | 104000 | 2364684700 | 29350 | 29400 | 29450 | 29350 | 45 |
| 515 | 20241205 | 103900 | 2363360400 | 29400 | 29450 | 29450 | 29400 | 67 |
| 516 | 20241205 | 103800 | 2361390550 | 29400 | 29350 | 29450 | 29350 | 45 |
| 517 | 20241205 | 103700 | 2360065950 | 29400 | 29450 | 29450 | 29300 | 78 |
| 518 | 20241205 | 103600 | 2357776700 | 29450 | 29300 | 29450 | 29300 | 168 |
| 519 | 20241205 | 103500 | 2352839750 | 29300 | 29350 | 29350 | 29300 | 24 |
| 520 | 20241205 | 103400 | 2352136050 | 29350 | 29350 | 29350 | 29300 | 374 |
| 521 | 20241205 | 103300 | 2341159200 | 29350 | 29350 | 29400 | 29350 | 266 |
| 522 | 20241205 | 103200 | 2333351600 | 29350 | 29350 | 29450 | 29350 | 44 |
| 523 | 20241205 | 103100 | 2332056950 | 29400 | 29400 | 29400 | 29400 | 453 |
| 524 | 20241205 | 103000 | 2318738750 | 29400 | 29450 | 29450 | 29400 | 325 |
| 525 | 20241205 | 102900 | 2309174100 | 29450 | 29450 | 29500 | 29450 | 5 |
| 526 | 20241205 | 102800 | 2309026750 | 29450 | 29450 | 29500 | 29450 | 1037 |
| 527 | 20241205 | 102700 | 2278483050 | 29450 | 29450 | 29450 | 29450 | 498 |
| 528 | 20241205 | 102600 | 2263816950 | 29450 | 29450 | 29450 | 29400 | 158 |
| 529 | 20241205 | 102500 | 2259164900 | 29400 | 29450 | 29500 | 29400 | 107 |
| 530 | 20241205 | 102400 | 2256011400 | 29450 | 29400 | 29450 | 29400 | 161 |
| 531 | 20241205 | 102300 | 2251274300 | 29400 | 29500 | 29500 | 29400 | 14 |
| 532 | 20241205 | 102200 | 2250862600 | 29500 | 29350 | 29500 | 29350 | 724 |
| 533 | 20241205 | 102100 | 2229577100 | 29350 | 29400 | 29400 | 29350 | 816 |
| 534 | 20241205 | 102000 | 2205624950 | 29450 | 29600 | 29600 | 29400 | 266 |
| 535 | 20241205 | 101900 | 2197792300 | 29600 | 29400 | 29600 | 29400 | 1301 |
| 536 | 20241205 | 101800 | 2159364600 | 29500 | 29450 | 29500 | 29400 | 121 |
| 537 | 20241205 | 101700 | 2155802550 | 29500 | 29450 | 29500 | 29450 | 32 |
| 538 | 20241205 | 101600 | 2154859100 | 29500 | 29500 | 29500 | 29450 | 35 |
| 539 | 20241205 | 101500 | 2153828150 | 29500 | 29400 | 29500 | 29400 | 729 |
| 540 | 20241205 | 101400 | 2132361400 | 29450 | 29350 | 29450 | 29350 | 44 |
| 541 | 20241205 | 101300 | 2131066650 | 29450 | 29350 | 29450 | 29350 | 102 |
| 542 | 20241205 | 101200 | 2128064450 | 29400 | 29350 | 29400 | 29300 | 498 |
| 543 | 20241205 | 101100 | 2113468000 | 29300 | 29300 | 29300 | 29300 | 470 |
| 544 | 20241205 | 101000 | 2099697000 | 29450 | 29300 | 29450 | 29300 | 66 |
| 545 | 20241205 | 100900 | 2097758700 | 29300 | 29350 | 29350 | 29300 | 300 |
| 546 | 20241205 | 100800 | 2088966000 | 29400 | 29400 | 29400 | 29400 | 232 |
| 547 | 20241205 | 100700 | 2082145200 | 29400 | 29350 | 29400 | 29350 | 10 |
| 548 | 20241205 | 100600 | 2081851250 | 29450 | 29450 | 29450 | 29300 | 1044 |
| 549 | 20241205 | 100500 | 2051171000 | 29450 | 29450 | 29500 | 29450 | 207 |
| 550 | 20241205 | 100400 | 2045073000 | 29500 | 29600 | 29600 | 29500 | 421 |
| 551 | 20241205 | 100300 | 2032635900 | 29550 | 29550 | 29600 | 29500 | 420 |
| 552 | 20241205 | 100200 | 2020220250 | 29550 | 29550 | 29550 | 29500 | 241 |
| 553 | 20241205 | 100100 | 2013101100 | 29550 | 29500 | 29550 | 29450 | 517 |
| 554 | 20241205 | 100000 | 1997835350 | 29550 | 29550 | 29550 | 29500 | 61 |
| 555 | 20241205 | 095900 | 1996035350 | 29550 | 29550 | 29550 | 29500 | 58 |
| 556 | 20241205 | 095800 | 1994321550 | 29550 | 29550 | 29600 | 29550 | 312 |
| 557 | 20241205 | 095700 | 1985088450 | 29600 | 29400 | 29600 | 29400 | 1683 |
| 558 | 20241205 | 095600 | 1935355200 | 29400 | 29500 | 29500 | 29350 | 220 |
| 559 | 20241205 | 095500 | 1928888700 | 29450 | 29600 | 29600 | 29450 | 265 |
| 560 | 20241205 | 095400 | 1921070250 | 29550 | 29550 | 29600 | 29500 | 77 |
| 561 | 20241205 | 095300 | 1918794700 | 29500 | 29400 | 29600 | 29400 | 3895 |
| 562 | 20241205 | 095200 | 1804101450 | 29350 | 29450 | 29450 | 29300 | 799 |
| 563 | 20241205 | 095100 | 1780666350 | 29450 | 29400 | 29450 | 29400 | 161 |
| 564 | 20241205 | 095000 | 1775927500 | 29450 | 29400 | 29450 | 29400 | 102 |
| 565 | 20241205 | 094900 | 1772926350 | 29400 | 29350 | 29400 | 29300 | 459 |
| 566 | 20241205 | 094800 | 1759473550 | 29400 | 29450 | 29450 | 29350 | 244 |
| 567 | 20241205 | 094700 | 1752298200 | 29450 | 29450 | 29450 | 29350 | 207 |
| 568 | 20241205 | 094600 | 1746217700 | 29450 | 29400 | 29450 | 29350 | 429 |
| 569 | 20241205 | 094500 | 1733617050 | 29400 | 29500 | 29500 | 29350 | 2439 |
| 570 | 20241205 | 094400 | 1661951050 | 29550 | 29500 | 29550 | 29450 | 1285 |
| 571 | 20241205 | 094300 | 1624043600 | 29500 | 29550 | 29600 | 29500 | 460 |
| 572 | 20241205 | 094200 | 1610467050 | 29600 | 29550 | 29600 | 29550 | 424 |
| 573 | 20241205 | 094100 | 1597922950 | 29550 | 29550 | 29600 | 29500 | 81 |
| 574 | 20241205 | 094000 | 1595527800 | 29450 | 29550 | 29600 | 29450 | 1067 |
| 575 | 20241205 | 093900 | 1564092400 | 29600 | 29650 | 29650 | 29550 | 19 |
| 576 | 20241205 | 093800 | 1563529750 | 29650 | 29550 | 29650 | 29450 | 487 |
| 577 | 20241205 | 093700 | 1549165450 | 29650 | 29550 | 29650 | 29500 | 52 |
| 578 | 20241205 | 093600 | 1547628600 | 29550 | 29550 | 29550 | 29500 | 297 |
| 579 | 20241205 | 093500 | 1538864250 | 29550 | 29650 | 29650 | 29550 | 1141 |
| 580 | 20241205 | 093400 | 1505145350 | 29650 | 29550 | 29650 | 29450 | 2001 |
| 581 | 20241205 | 093300 | 1446085750 | 29650 | 29700 | 29700 | 29550 | 1960 |
| 582 | 20241205 | 093200 | 1388069450 | 29650 | 29700 | 29800 | 29600 | 4511 |
| 583 | 20241205 | 093100 | 1254090400 | 29650 | 29600 | 29700 | 29600 | 3441 |
| 584 | 20241205 | 093000 | 1152092900 | 29550 | 29500 | 29650 | 29500 | 2222 |
| 585 | 20241205 | 092900 | 1086366700 | 29500 | 29500 | 29500 | 29450 | 315 |
| 586 | 20241205 | 092800 | 1077074350 | 29500 | 29400 | 29500 | 29350 | 747 |
| 587 | 20241205 | 092700 | 1055061850 | 29400 | 29400 | 29400 | 29350 | 133 |
| 588 | 20241205 | 092600 | 1051152300 | 29400 | 29350 | 29400 | 29350 | 283 |
| 589 | 20241205 | 092500 | 1042839600 | 29350 | 29350 | 29450 | 29350 | 44 |
| 590 | 20241205 | 092400 | 1041544950 | 29400 | 29250 | 29400 | 29200 | 113 |
| 591 | 20241205 | 092300 | 1038237250 | 29200 | 29400 | 29450 | 29200 | 301 |
| 592 | 20241205 | 092200 | 1029417850 | 29200 | 29350 | 29450 | 29100 | 1155 |
| 593 | 20241205 | 092100 | 995689850 | 29250 | 29350 | 29450 | 29200 | 2246 |
| 594 | 20241205 | 092000 | 929941250 | 29550 | 29450 | 29550 | 29350 | 3143 |
| 595 | 20241205 | 091900 | 837417050 | 29450 | 29450 | 29500 | 29400 | 1044 |
| 596 | 20241205 | 091800 | 806673900 | 29450 | 29450 | 29500 | 29400 | 2018 |
| 597 | 20241205 | 091700 | 747234250 | 29450 | 29350 | 29500 | 29350 | 1304 |
| 598 | 20241205 | 091600 | 708859800 | 29300 | 29250 | 29350 | 29150 | 1779 |
| 599 | 20241205 | 091500 | 656781100 | 29250 | 29300 | 29300 | 29150 | 847 |
| 600 | 20241205 | 091400 | 631997050 | 29300 | 29150 | 29300 | 29100 | 2092 |
| 601 | 20241205 | 091300 | 570921650 | 29150 | 29150 | 29200 | 29100 | 1140 |
| 602 | 20241205 | 091200 | 537674400 | 29100 | 29150 | 29250 | 29100 | 1529 |
| 603 | 20241205 | 091100 | 493095150 | 29150 | 29100 | 29250 | 29100 | 1929 |
| 604 | 20241205 | 091000 | 436833950 | 29100 | 29050 | 29100 | 29000 | 1368 |
| 605 | 20241205 | 090900 | 397101100 | 29050 | 29000 | 29050 | 28950 | 200 |
| 606 | 20241205 | 090800 | 391299700 | 29000 | 28900 | 29000 | 28900 | 892 |
| 607 | 20241205 | 090700 | 365464500 | 28900 | 28800 | 28900 | 28800 | 400 |
| 608 | 20241205 | 090600 | 353928650 | 28800 | 28700 | 28850 | 28700 | 227 |
| 609 | 20241205 | 090500 | 347391300 | 28700 | 28700 | 28800 | 28700 | 215 |
| 610 | 20241205 | 090400 | 341216650 | 28700 | 28650 | 28750 | 28650 | 293 |
| 611 | 20241205 | 090300 | 332807550 | 28650 | 28550 | 28650 | 28550 | 380 |
| 612 | 20241205 | 090200 | 321923700 | 28550 | 28600 | 28650 | 28500 | 3962 |
| 613 | 20241205 | 090100 | 208630900 | 28600 | 28950 | 28950 | 28600 | 5790 |
| 614 | 20241205 | 090000 | 42549700 | 28950 | 28900 | 28950 | 28750 | 1473 |