34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 3 | 20241206 | 191100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20241206 | 191000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20241206 | 190900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20241206 | 190800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20241206 | 190700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20241206 | 190600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20241206 | 190500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20241206 | 190400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20241206 | 190300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20241206 | 190200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20241206 | 190100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20241206 | 190000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20241206 | 185900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20241206 | 185800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20241206 | 185700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20241206 | 185600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20241206 | 185500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20241206 | 185400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20241206 | 185300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20241206 | 185200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20241206 | 185100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20241206 | 185000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20241206 | 184900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20241206 | 184800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20241206 | 184700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20241206 | 184600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20241206 | 184500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20241206 | 184400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20241206 | 184300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20241206 | 184200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 33 | 20241206 | 184100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20241206 | 184000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20241206 | 183900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20241206 | 183800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20241206 | 183700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20241206 | 183600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20241206 | 183500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20241206 | 183400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20241206 | 183300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20241206 | 183200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20241206 | 183100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20241206 | 183000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20241206 | 182900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20241206 | 182800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20241206 | 182700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20241206 | 182600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20241206 | 182500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20241206 | 182400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20241206 | 182300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20241206 | 182200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20241206 | 182100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20241206 | 182000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20241206 | 181900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20241206 | 181800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20241206 | 181700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20241206 | 181600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20241206 | 181500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20241206 | 181400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20241206 | 181300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20241206 | 181200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 63 | 20241206 | 181100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20241206 | 181000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20241206 | 180900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20241206 | 180800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20241206 | 180700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20241206 | 180600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20241206 | 180500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20241206 | 180400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20241206 | 180300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20241206 | 180200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20241206 | 180100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20241206 | 180000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20241206 | 175900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20241206 | 175800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20241206 | 175700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20241206 | 175600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20241206 | 175500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20241206 | 175400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20241206 | 175300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20241206 | 175200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20241206 | 175100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20241206 | 175000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20241206 | 174900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20241206 | 174800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20241206 | 174700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20241206 | 174600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20241206 | 174500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20241206 | 174400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20241206 | 174300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20241206 | 174200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 93 | 20241206 | 174100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20241206 | 174000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20241206 | 173900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20241206 | 173800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20241206 | 173700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20241206 | 173600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20241206 | 173500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20241206 | 173400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20241206 | 173300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20241206 | 173200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20241206 | 173100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20241206 | 173000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20241206 | 172900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20241206 | 172800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20241206 | 172700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20241206 | 172600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20241206 | 172500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20241206 | 172400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20241206 | 172300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20241206 | 172200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20241206 | 172100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20241206 | 172000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20241206 | 171900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20241206 | 171800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20241206 | 171700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20241206 | 171600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20241206 | 171500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20241206 | 171400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20241206 | 171300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20241206 | 171200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 123 | 20241206 | 171100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20241206 | 171000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20241206 | 170900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20241206 | 170800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20241206 | 170700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20241206 | 170600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20241206 | 170500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20241206 | 170400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20241206 | 170300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20241206 | 170200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20241206 | 170100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20241206 | 170000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20241206 | 165900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20241206 | 165800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20241206 | 165700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20241206 | 165600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20241206 | 165500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20241206 | 165400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20241206 | 165300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20241206 | 165200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20241206 | 165100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20241206 | 165000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20241206 | 164900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20241206 | 164800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20241206 | 164700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20241206 | 164600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20241206 | 164500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20241206 | 164400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20241206 | 164300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20241206 | 164200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 153 | 20241206 | 164100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20241206 | 164000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20241206 | 163900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20241206 | 163800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20241206 | 163700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20241206 | 163600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20241206 | 163500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20241206 | 163400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20241206 | 163300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20241206 | 163200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20241206 | 163100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20241206 | 163000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20241206 | 162900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20241206 | 162800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20241206 | 162700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20241206 | 162600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20241206 | 162500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20241206 | 162400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20241206 | 162300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20241206 | 162200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20241206 | 162100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20241206 | 162000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20241206 | 161900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20241206 | 161800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20241206 | 161700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20241206 | 161600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20241206 | 161500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20241206 | 161400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20241206 | 161300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20241206 | 161200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 183 | 20241206 | 161100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20241206 | 161000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20241206 | 160900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20241206 | 160800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20241206 | 160700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20241206 | 160600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20241206 | 160500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20241206 | 160400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20241206 | 160300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20241206 | 160200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20241206 | 160100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20241206 | 160000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20241206 | 155900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20241206 | 155800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20241206 | 155700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20241206 | 155600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20241206 | 155500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20241206 | 155400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20241206 | 155300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20241206 | 155200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20241206 | 155100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20241206 | 155000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20241206 | 154900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20241206 | 154800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20241206 | 154700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20241206 | 154600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20241206 | 154500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20241206 | 154400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20241206 | 154300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20241206 | 154200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 213 | 20241206 | 154100 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20241206 | 154000 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20241206 | 153900 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20241206 | 153800 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20241206 | 153700 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20241206 | 153600 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20241206 | 153500 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20241206 | 153400 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20241206 | 153300 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20241206 | 153200 | 220426841850 | 44050 | 44050 | 44050 | 44050 | 50867 |
| 223 | 20241206 | 153100 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20241206 | 153000 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20241206 | 152900 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20241206 | 152800 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20241206 | 152700 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20241206 | 152600 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20241206 | 152500 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20241206 | 152400 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20241206 | 152300 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20241206 | 152200 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20241206 | 152100 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20241206 | 152000 | 218186150500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20241206 | 151900 | 218186150500 | 45050 | 44850 | 45200 | 44800 | 12100 |
| 236 | 20241206 | 151800 | 217640951300 | 44850 | 45300 | 45350 | 44850 | 11897 |
| 237 | 20241206 | 151700 | 217104396050 | 45300 | 45550 | 45650 | 45100 | 12767 |
| 238 | 20241206 | 151600 | 216523469350 | 45550 | 45100 | 45550 | 45000 | 7038 |
| 239 | 20241206 | 151500 | 216204888400 | 45100 | 44650 | 45150 | 44500 | 7444 |
| 240 | 20241206 | 151400 | 215870747100 | 44650 | 45200 | 45250 | 44500 | 17039 |
| 241 | 20241206 | 151300 | 215106183850 | 45200 | 45700 | 45700 | 45150 | 9024 |
| 242 | 20241206 | 151200 | 214696354600 | 45700 | 45500 | 45700 | 45450 | 13310 |
| 243 | 20241206 | 151100 | 214089821350 | 45500 | 45250 | 45500 | 45250 | 7762 |
| 244 | 20241206 | 151000 | 213737653800 | 45250 | 45100 | 45250 | 44950 | 7810 |
| 245 | 20241206 | 150900 | 213385360050 | 45050 | 45050 | 45100 | 45000 | 2764 |
| 246 | 20241206 | 150800 | 213260840100 | 45050 | 44700 | 45150 | 44700 | 11713 |
| 247 | 20241206 | 150700 | 212733556500 | 44700 | 44900 | 45000 | 44700 | 10054 |
| 248 | 20241206 | 150600 | 212281889800 | 44900 | 44900 | 45250 | 44850 | 11040 |
| 249 | 20241206 | 150500 | 211784440600 | 45000 | 44250 | 45100 | 44250 | 16411 |
| 250 | 20241206 | 150400 | 211050415750 | 44250 | 44000 | 44250 | 43750 | 13941 |
| 251 | 20241206 | 150300 | 210436732500 | 43950 | 44550 | 44750 | 42000 | 48172 |
| 252 | 20241206 | 150200 | 208348901800 | 44550 | 44800 | 44900 | 44550 | 7445 |
| 253 | 20241206 | 150100 | 208015976400 | 44850 | 44900 | 45000 | 44450 | 16271 |
| 254 | 20241206 | 150000 | 207289185850 | 44900 | 45500 | 45500 | 44850 | 10779 |
| 255 | 20241206 | 145900 | 206802937700 | 45500 | 45500 | 45600 | 45400 | 4595 |
| 256 | 20241206 | 145800 | 206593799550 | 45450 | 45550 | 45600 | 45400 | 5308 |
| 257 | 20241206 | 145700 | 206352356500 | 45550 | 45650 | 45700 | 45500 | 5243 |
| 258 | 20241206 | 145600 | 206113261650 | 45600 | 45600 | 45700 | 45550 | 10023 |
| 259 | 20241206 | 145500 | 205655631400 | 45600 | 45550 | 45600 | 45500 | 8675 |
| 260 | 20241206 | 145400 | 205260616150 | 45550 | 45500 | 45550 | 45450 | 8406 |
| 261 | 20241206 | 145300 | 204877989550 | 45500 | 45350 | 45500 | 45200 | 7366 |
| 262 | 20241206 | 145200 | 204543812750 | 45300 | 45300 | 45350 | 45200 | 5292 |
| 263 | 20241206 | 145100 | 204304236950 | 45250 | 45200 | 45300 | 45050 | 3925 |
| 264 | 20241206 | 145000 | 204126791400 | 45150 | 44850 | 45200 | 44850 | 5883 |
| 265 | 20241206 | 144900 | 203861716400 | 44850 | 44950 | 44950 | 44850 | 1129 |
| 266 | 20241206 | 144800 | 203811022350 | 44950 | 44900 | 44950 | 44850 | 898 |
| 267 | 20241206 | 144700 | 203770680550 | 44900 | 45000 | 45000 | 44850 | 1025 |
| 268 | 20241206 | 144600 | 203724609600 | 45000 | 44700 | 45050 | 44650 | 3201 |
| 269 | 20241206 | 144500 | 203580702100 | 44700 | 44750 | 44800 | 44700 | 4726 |
| 270 | 20241206 | 144400 | 203369342650 | 44800 | 44950 | 45000 | 44750 | 2301 |
| 271 | 20241206 | 144300 | 203266090050 | 44950 | 44850 | 45050 | 44800 | 1402 |
| 272 | 20241206 | 144200 | 203203047850 | 44900 | 44900 | 45000 | 44750 | 2153 |
| 273 | 20241206 | 144100 | 203106453800 | 44900 | 45000 | 45050 | 44850 | 3235 |
| 274 | 20241206 | 144000 | 202960995600 | 45050 | 45000 | 45050 | 45000 | 2169 |
| 275 | 20241206 | 143900 | 202863357550 | 45000 | 45050 | 45100 | 45000 | 1952 |
| 276 | 20241206 | 143800 | 202775454200 | 45050 | 45000 | 45100 | 44950 | 1166 |
| 277 | 20241206 | 143700 | 202722905250 | 45000 | 45100 | 45100 | 44900 | 3307 |
| 278 | 20241206 | 143600 | 202574081100 | 44950 | 45250 | 45300 | 44900 | 8042 |
| 279 | 20241206 | 143500 | 202211548450 | 45300 | 45100 | 45300 | 45050 | 10343 |
| 280 | 20241206 | 143400 | 201744473050 | 45050 | 45050 | 45100 | 45000 | 2497 |
| 281 | 20241206 | 143300 | 201631942350 | 45050 | 45000 | 45100 | 44950 | 1956 |
| 282 | 20241206 | 143200 | 201543829550 | 44950 | 45050 | 45150 | 44950 | 6234 |
| 283 | 20241206 | 143100 | 201262667900 | 45050 | 45000 | 45050 | 44950 | 2904 |
| 284 | 20241206 | 143000 | 201131983050 | 45000 | 44750 | 45000 | 44750 | 4437 |
| 285 | 20241206 | 142900 | 200932732100 | 44700 | 44650 | 44800 | 44650 | 1032 |
| 286 | 20241206 | 142800 | 200886565100 | 44650 | 44600 | 44800 | 44600 | 870 |
| 287 | 20241206 | 142700 | 200847715800 | 44600 | 44600 | 44750 | 44600 | 2906 |
| 288 | 20241206 | 142600 | 200718031950 | 44600 | 44700 | 44800 | 44600 | 4619 |
| 289 | 20241206 | 142500 | 200511614350 | 44750 | 44700 | 44750 | 44650 | 780 |
| 290 | 20241206 | 142400 | 200476743100 | 44700 | 44650 | 44700 | 44600 | 1093 |
| 291 | 20241206 | 142300 | 200427922800 | 44650 | 44650 | 44750 | 44600 | 3309 |
| 292 | 20241206 | 142200 | 200280266100 | 44700 | 44850 | 44850 | 44650 | 3525 |
| 293 | 20241206 | 142100 | 200122519550 | 44800 | 44800 | 44850 | 44800 | 915 |
| 294 | 20241206 | 142000 | 200081495650 | 44800 | 44850 | 44950 | 44750 | 5136 |
| 295 | 20241206 | 141900 | 199851493250 | 44850 | 44850 | 45050 | 44850 | 2552 |
| 296 | 20241206 | 141800 | 199736805850 | 44850 | 45000 | 45150 | 44850 | 14128 |
| 297 | 20241206 | 141700 | 199100241200 | 45000 | 44750 | 45000 | 44650 | 8401 |
| 298 | 20241206 | 141600 | 198723417600 | 44600 | 44550 | 44750 | 44500 | 5967 |
| 299 | 20241206 | 141500 | 198457139050 | 44500 | 44550 | 44600 | 44500 | 2053 |
| 300 | 20241206 | 141400 | 198365661150 | 44550 | 44600 | 44600 | 44500 | 800 |
| 301 | 20241206 | 141300 | 198330005350 | 44600 | 44400 | 44650 | 44400 | 4112 |
| 302 | 20241206 | 141200 | 198146844750 | 44400 | 44450 | 44500 | 44350 | 359 |
| 303 | 20241206 | 141100 | 198130891550 | 44450 | 44400 | 44500 | 44300 | 2179 |
| 304 | 20241206 | 141000 | 198034180150 | 44400 | 44300 | 44500 | 44300 | 767 |
| 305 | 20241206 | 140900 | 198000121600 | 44300 | 44600 | 44650 | 44300 | 4857 |
| 306 | 20241206 | 140800 | 197783979250 | 44600 | 44600 | 44600 | 44550 | 900 |
| 307 | 20241206 | 140700 | 197743858500 | 44600 | 44600 | 44600 | 44500 | 857 |
| 308 | 20241206 | 140600 | 197705691650 | 44600 | 44650 | 44650 | 44300 | 3282 |
| 309 | 20241206 | 140500 | 197559886750 | 44650 | 44350 | 44700 | 44350 | 2892 |
| 310 | 20241206 | 140400 | 197430876650 | 44400 | 44600 | 44600 | 44300 | 3125 |
| 311 | 20241206 | 140300 | 197292090800 | 44600 | 44700 | 44700 | 44400 | 4297 |
| 312 | 20241206 | 140200 | 197100571150 | 44650 | 44650 | 44700 | 44450 | 5943 |
| 313 | 20241206 | 140100 | 196835393500 | 44650 | 44550 | 44650 | 44300 | 3489 |
| 314 | 20241206 | 140000 | 196680064350 | 44500 | 44400 | 44650 | 44350 | 8433 |
| 315 | 20241206 | 135900 | 196304578150 | 44400 | 44150 | 44400 | 44150 | 2311 |
| 316 | 20241206 | 135800 | 196202246000 | 44200 | 44150 | 44200 | 44100 | 1237 |
| 317 | 20241206 | 135700 | 196147620500 | 44200 | 44300 | 44300 | 44100 | 2786 |
| 318 | 20241206 | 135600 | 196024452150 | 44250 | 44300 | 44350 | 44200 | 2949 |
| 319 | 20241206 | 135500 | 195893932450 | 44300 | 44200 | 44500 | 44100 | 5512 |
| 320 | 20241206 | 135400 | 195649570650 | 44100 | 44150 | 44200 | 44100 | 1944 |
| 321 | 20241206 | 135300 | 195563723300 | 44200 | 44300 | 44350 | 44150 | 6104 |
| 322 | 20241206 | 135200 | 195293704600 | 44350 | 44050 | 44400 | 44050 | 5799 |
| 323 | 20241206 | 135100 | 195037251300 | 44050 | 43850 | 44200 | 43850 | 7486 |
| 324 | 20241206 | 135000 | 194707625050 | 43950 | 43700 | 43950 | 43550 | 3732 |
| 325 | 20241206 | 134900 | 194544470450 | 43700 | 43800 | 43850 | 43700 | 4537 |
| 326 | 20241206 | 134800 | 194345791750 | 43800 | 43900 | 43950 | 43800 | 2341 |
| 327 | 20241206 | 134700 | 194243107450 | 43900 | 43700 | 43900 | 43600 | 1708 |
| 328 | 20241206 | 134600 | 194168445300 | 43700 | 43500 | 43700 | 43350 | 3429 |
| 329 | 20241206 | 134500 | 194019418000 | 43450 | 43800 | 43800 | 43450 | 3095 |
| 330 | 20241206 | 134400 | 193884389000 | 43850 | 43450 | 44000 | 43400 | 5856 |
| 331 | 20241206 | 134300 | 193627993250 | 43400 | 43400 | 43600 | 43250 | 6249 |
| 332 | 20241206 | 134200 | 193356640700 | 43300 | 43550 | 43650 | 43100 | 6097 |
| 333 | 20241206 | 134100 | 193092376700 | 43500 | 43900 | 44000 | 43350 | 8054 |
| 334 | 20241206 | 134000 | 192740926950 | 43850 | 43750 | 44150 | 43750 | 2925 |
| 335 | 20241206 | 133900 | 192612491700 | 43750 | 44100 | 44200 | 43650 | 10065 |
| 336 | 20241206 | 133800 | 192169826150 | 44100 | 44100 | 44150 | 44050 | 4262 |
| 337 | 20241206 | 133700 | 191981958200 | 44050 | 43800 | 44400 | 43800 | 20527 |
| 338 | 20241206 | 133600 | 191075641600 | 43850 | 43500 | 43900 | 43400 | 14840 |
| 339 | 20241206 | 133500 | 190428845250 | 43500 | 42900 | 43500 | 42800 | 7638 |
| 340 | 20241206 | 133400 | 190099521500 | 42800 | 43050 | 43300 | 42700 | 17806 |
| 341 | 20241206 | 133300 | 189334097000 | 43100 | 42650 | 43150 | 42600 | 20939 |
| 342 | 20241206 | 133200 | 188436144650 | 42650 | 42100 | 42800 | 41850 | 32637 |
| 343 | 20241206 | 133100 | 187055680200 | 42250 | 43150 | 43550 | 41550 | 42978 |
| 344 | 20241206 | 133000 | 185229543700 | 43150 | 43700 | 43850 | 43100 | 12271 |
| 345 | 20241206 | 132900 | 184694818950 | 43800 | 43650 | 44000 | 43600 | 8130 |
| 346 | 20241206 | 132800 | 184338809050 | 43600 | 43300 | 43800 | 43250 | 13142 |
| 347 | 20241206 | 132700 | 183765950700 | 43300 | 43800 | 43800 | 43000 | 36031 |
| 348 | 20241206 | 132600 | 182207170250 | 43800 | 44350 | 44350 | 43650 | 15254 |
| 349 | 20241206 | 132500 | 181536850650 | 44300 | 44300 | 44500 | 44200 | 2145 |
| 350 | 20241206 | 132400 | 181441829800 | 44300 | 44350 | 44500 | 44200 | 4170 |
| 351 | 20241206 | 132300 | 181257086950 | 44350 | 44600 | 44700 | 44300 | 5487 |
| 352 | 20241206 | 132200 | 181013211700 | 44700 | 44750 | 44750 | 44600 | 2541 |
| 353 | 20241206 | 132100 | 180899670150 | 44750 | 44650 | 44750 | 44650 | 1308 |
| 354 | 20241206 | 132000 | 180841189600 | 44700 | 44700 | 44700 | 44650 | 760 |
| 355 | 20241206 | 131900 | 180807235700 | 44700 | 44700 | 44700 | 44600 | 828 |
| 356 | 20241206 | 131800 | 180770274700 | 44700 | 44550 | 44750 | 44500 | 1909 |
| 357 | 20241206 | 131700 | 180685157050 | 44600 | 44450 | 44600 | 44400 | 2380 |
| 358 | 20241206 | 131600 | 180579230800 | 44400 | 44350 | 44550 | 44300 | 2619 |
| 359 | 20241206 | 131500 | 180463005950 | 44350 | 44400 | 44550 | 44350 | 3287 |
| 360 | 20241206 | 131400 | 180316887500 | 44400 | 44350 | 44500 | 44200 | 6021 |
| 361 | 20241206 | 131300 | 180050072000 | 44300 | 44700 | 44700 | 44300 | 9701 |
| 362 | 20241206 | 131200 | 179618683850 | 44700 | 44800 | 44800 | 44650 | 1365 |
| 363 | 20241206 | 131100 | 179557646700 | 44800 | 44750 | 44800 | 44700 | 610 |
| 364 | 20241206 | 131000 | 179530355800 | 44750 | 44750 | 44800 | 44700 | 1883 |
| 365 | 20241206 | 130900 | 179446060900 | 44750 | 44700 | 44800 | 44700 | 2487 |
| 366 | 20241206 | 130800 | 179334810100 | 44700 | 44700 | 44750 | 44650 | 2336 |
| 367 | 20241206 | 130700 | 179230443050 | 44650 | 44700 | 44700 | 44500 | 6372 |
| 368 | 20241206 | 130600 | 178946337600 | 44700 | 44850 | 44850 | 44700 | 5248 |
| 369 | 20241206 | 130500 | 178711478550 | 44850 | 44950 | 44950 | 44850 | 2030 |
| 370 | 20241206 | 130400 | 178620281850 | 45000 | 45000 | 45000 | 44950 | 343 |
| 371 | 20241206 | 130300 | 178604861800 | 45000 | 44900 | 45000 | 44900 | 912 |
| 372 | 20241206 | 130200 | 178563873550 | 45000 | 45100 | 45100 | 44900 | 1172 |
| 373 | 20241206 | 130100 | 178511103350 | 45050 | 45150 | 45200 | 45050 | 4997 |
| 374 | 20241206 | 130000 | 178285620600 | 45100 | 45100 | 45150 | 45000 | 2739 |
| 375 | 20241206 | 125900 | 178162105850 | 45100 | 44850 | 45100 | 44800 | 4568 |
| 376 | 20241206 | 125800 | 177956910050 | 44850 | 44800 | 44850 | 44800 | 677 |
| 377 | 20241206 | 125700 | 177926557900 | 44800 | 44800 | 44850 | 44750 | 3077 |
| 378 | 20241206 | 125600 | 177788683450 | 44800 | 44950 | 44950 | 44800 | 2437 |
| 379 | 20241206 | 125500 | 177679350900 | 44950 | 44750 | 45000 | 44750 | 4372 |
| 380 | 20241206 | 125400 | 177483075350 | 44650 | 44550 | 44800 | 44500 | 1903 |
| 381 | 20241206 | 125300 | 177398116100 | 44550 | 44700 | 44750 | 44550 | 4333 |
| 382 | 20241206 | 125200 | 177204757500 | 44750 | 44950 | 44950 | 44650 | 11380 |
| 383 | 20241206 | 125100 | 176694743100 | 44950 | 44950 | 44950 | 44900 | 1487 |
| 384 | 20241206 | 125000 | 176627929800 | 44950 | 44900 | 44950 | 44900 | 1202 |
| 385 | 20241206 | 124900 | 176573940300 | 44900 | 45000 | 45000 | 44850 | 3591 |
| 386 | 20241206 | 124800 | 176412652000 | 44950 | 44950 | 45000 | 44900 | 3800 |
| 387 | 20241206 | 124700 | 176241818300 | 44900 | 44800 | 44950 | 44800 | 2933 |
| 388 | 20241206 | 124600 | 176110184550 | 44800 | 44850 | 44900 | 44800 | 2420 |
| 389 | 20241206 | 124500 | 176001644500 | 44850 | 44850 | 44900 | 44800 | 2965 |
| 390 | 20241206 | 124400 | 175868670400 | 44900 | 44700 | 44900 | 44650 | 6527 |
| 391 | 20241206 | 124300 | 175576459550 | 44700 | 44350 | 44700 | 44350 | 10459 |
| 392 | 20241206 | 124200 | 175110127400 | 44350 | 44450 | 44450 | 44200 | 7444 |
| 393 | 20241206 | 124100 | 174780335050 | 44450 | 44350 | 44450 | 43750 | 35906 |
| 394 | 20241206 | 124000 | 173197610250 | 44350 | 44500 | 44700 | 44350 | 8839 |
| 395 | 20241206 | 123900 | 172804472800 | 44650 | 44900 | 44900 | 44400 | 8752 |
| 396 | 20241206 | 123800 | 172414034500 | 44850 | 44800 | 45150 | 44650 | 7607 |
| 397 | 20241206 | 123700 | 172072535500 | 45400 | 44900 | 45450 | 44500 | 15099 |
| 398 | 20241206 | 123600 | 171397510050 | 44850 | 45100 | 45150 | 44850 | 12947 |
| 399 | 20241206 | 123500 | 170814953050 | 45100 | 45250 | 45250 | 45100 | 1880 |
| 400 | 20241206 | 123400 | 170730116000 | 45100 | 45400 | 45400 | 45050 | 6174 |
| 401 | 20241206 | 123300 | 170451166050 | 45400 | 45450 | 45500 | 45300 | 2730 |
| 402 | 20241206 | 123200 | 170327302100 | 45450 | 45350 | 45450 | 45250 | 3436 |
| 403 | 20241206 | 123100 | 170171452050 | 45350 | 45300 | 45450 | 45150 | 5962 |
| 404 | 20241206 | 123000 | 169901415200 | 45300 | 45300 | 45350 | 45050 | 9041 |
| 405 | 20241206 | 122900 | 169493254450 | 45250 | 45600 | 45650 | 45250 | 7664 |
| 406 | 20241206 | 122800 | 169145178850 | 45600 | 45650 | 45650 | 45600 | 1731 |
| 407 | 20241206 | 122700 | 169066229550 | 45700 | 45600 | 45700 | 45600 | 3007 |
| 408 | 20241206 | 122600 | 168928893700 | 45650 | 45600 | 45700 | 45550 | 2828 |
| 409 | 20241206 | 122500 | 168799891100 | 45600 | 45650 | 45700 | 45600 | 3726 |
| 410 | 20241206 | 122400 | 168629787750 | 45650 | 45750 | 45750 | 45650 | 5562 |
| 411 | 20241206 | 122300 | 168375509450 | 45750 | 45750 | 45800 | 45750 | 2806 |
| 412 | 20241206 | 122200 | 168247091700 | 45800 | 45800 | 45800 | 45750 | 4758 |
| 413 | 20241206 | 122100 | 168029214100 | 45800 | 45800 | 45800 | 45750 | 3952 |
| 414 | 20241206 | 122000 | 167848254200 | 45800 | 45750 | 45800 | 45700 | 4137 |
| 415 | 20241206 | 121900 | 167658911150 | 45700 | 45750 | 45750 | 45650 | 6368 |
| 416 | 20241206 | 121800 | 167367714050 | 45750 | 45750 | 45800 | 45700 | 5982 |
| 417 | 20241206 | 121700 | 167093868000 | 45750 | 45750 | 45800 | 45700 | 16103 |
| 418 | 20241206 | 121600 | 166356821800 | 45750 | 45700 | 45750 | 45650 | 12194 |
| 419 | 20241206 | 121500 | 165799139150 | 45700 | 45700 | 45700 | 45650 | 2230 |
| 420 | 20241206 | 121400 | 165697253750 | 45700 | 45700 | 45700 | 45600 | 3438 |
| 421 | 20241206 | 121300 | 165540270850 | 45650 | 45700 | 45700 | 45650 | 2786 |
| 422 | 20241206 | 121200 | 165412966200 | 45650 | 45550 | 45700 | 45550 | 2329 |
| 423 | 20241206 | 121100 | 165306645400 | 45500 | 45500 | 45700 | 45450 | 3426 |
| 424 | 20241206 | 121000 | 165150404450 | 45450 | 45600 | 45650 | 45450 | 5879 |
| 425 | 20241206 | 120900 | 164882551050 | 45650 | 45600 | 45650 | 45550 | 2615 |
| 426 | 20241206 | 120800 | 164763287850 | 45600 | 45650 | 45700 | 45500 | 5662 |
| 427 | 20241206 | 120700 | 164505122100 | 45700 | 45700 | 45700 | 45650 | 3739 |
| 428 | 20241206 | 120600 | 164334286150 | 45650 | 45700 | 45700 | 45650 | 2396 |
| 429 | 20241206 | 120500 | 164224845200 | 45700 | 45650 | 45700 | 45600 | 2715 |
| 430 | 20241206 | 120400 | 164100876950 | 45650 | 45650 | 45700 | 45650 | 4768 |
| 431 | 20241206 | 120300 | 163883124600 | 45650 | 45650 | 45700 | 45650 | 8057 |
| 432 | 20241206 | 120200 | 163515062400 | 45650 | 45650 | 45700 | 45650 | 8681 |
| 433 | 20241206 | 120100 | 163118402800 | 45700 | 45500 | 45700 | 45450 | 15802 |
| 434 | 20241206 | 120000 | 162398189600 | 45500 | 45450 | 45500 | 45400 | 3943 |
| 435 | 20241206 | 115900 | 162218933250 | 45450 | 45400 | 45450 | 45400 | 1954 |
| 436 | 20241206 | 115800 | 162130168700 | 45400 | 45350 | 45450 | 45300 | 5001 |
| 437 | 20241206 | 115700 | 161903302450 | 45350 | 45450 | 45450 | 45300 | 2277 |
| 438 | 20241206 | 115600 | 161799957650 | 45450 | 45400 | 45450 | 45350 | 4318 |
| 439 | 20241206 | 115500 | 161604019250 | 45400 | 45300 | 45400 | 45250 | 5627 |
| 440 | 20241206 | 115400 | 161348948300 | 45250 | 45250 | 45300 | 45200 | 2051 |
| 441 | 20241206 | 115300 | 161256145050 | 45250 | 45300 | 45350 | 45200 | 2532 |
| 442 | 20241206 | 115200 | 161141475800 | 45300 | 45100 | 45300 | 45050 | 8801 |
| 443 | 20241206 | 115100 | 160744067850 | 45100 | 45050 | 45100 | 45050 | 335 |
| 444 | 20241206 | 115000 | 160728973050 | 45050 | 45050 | 45100 | 45050 | 739 |
| 445 | 20241206 | 114900 | 160695677650 | 45050 | 45050 | 45100 | 45050 | 502 |
| 446 | 20241206 | 114800 | 160673054850 | 45050 | 45050 | 45100 | 45050 | 926 |
| 447 | 20241206 | 114700 | 160631329250 | 45050 | 45050 | 45100 | 45050 | 1046 |
| 448 | 20241206 | 114600 | 160584173000 | 45100 | 45000 | 45100 | 45000 | 1061 |
| 449 | 20241206 | 114500 | 160536373100 | 45000 | 45050 | 45100 | 45000 | 1340 |
| 450 | 20241206 | 114400 | 160475993150 | 45050 | 45100 | 45100 | 45050 | 986 |
| 451 | 20241206 | 114300 | 160431564450 | 45100 | 45000 | 45100 | 45000 | 1089 |
| 452 | 20241206 | 114200 | 160382496700 | 45000 | 45100 | 45100 | 45000 | 696 |
| 453 | 20241206 | 114100 | 160351146000 | 45100 | 45100 | 45100 | 45000 | 2192 |
| 454 | 20241206 | 114000 | 160252438450 | 45050 | 45050 | 45100 | 45000 | 1622 |
| 455 | 20241206 | 113900 | 160179346250 | 45100 | 45000 | 45100 | 45000 | 840 |
| 456 | 20241206 | 113800 | 160141507350 | 45050 | 45000 | 45050 | 45000 | 1702 |
| 457 | 20241206 | 113700 | 160064880300 | 45000 | 45050 | 45050 | 45000 | 1038 |
| 458 | 20241206 | 113600 | 160018161100 | 45000 | 45000 | 45050 | 45000 | 1274 |
| 459 | 20241206 | 113500 | 159960830000 | 45000 | 45000 | 45050 | 45000 | 1039 |
| 460 | 20241206 | 113400 | 159914054300 | 45000 | 45000 | 45050 | 45000 | 2030 |
| 461 | 20241206 | 113300 | 159822692850 | 45050 | 45000 | 45050 | 44950 | 1220 |
| 462 | 20241206 | 113200 | 159767781750 | 45000 | 44950 | 45050 | 44950 | 1890 |
| 463 | 20241206 | 113100 | 159682735950 | 45000 | 45000 | 45000 | 44950 | 1198 |
| 464 | 20241206 | 113000 | 159628846450 | 45000 | 45000 | 45000 | 44950 | 1473 |
| 465 | 20241206 | 112900 | 159562616650 | 44950 | 45100 | 45150 | 44950 | 5763 |
| 466 | 20241206 | 112800 | 159303116950 | 45100 | 45150 | 45200 | 45100 | 1055 |
| 467 | 20241206 | 112700 | 159255497950 | 45150 | 45200 | 45250 | 45150 | 2144 |
| 468 | 20241206 | 112600 | 159158595950 | 45250 | 45200 | 45250 | 45150 | 1604 |
| 469 | 20241206 | 112500 | 159086055200 | 45200 | 45250 | 45250 | 45050 | 2157 |
| 470 | 20241206 | 112400 | 158988584300 | 45250 | 45050 | 45250 | 45000 | 2447 |
| 471 | 20241206 | 112300 | 158878243650 | 45050 | 45050 | 45050 | 45000 | 2776 |
| 472 | 20241206 | 112200 | 158753275850 | 45000 | 45050 | 45100 | 45000 | 2604 |
| 473 | 20241206 | 112100 | 158635934900 | 45100 | 45250 | 45250 | 45050 | 4213 |
| 474 | 20241206 | 112000 | 158445646900 | 45250 | 45250 | 45300 | 45200 | 2854 |
| 475 | 20241206 | 111900 | 158316574100 | 45300 | 45300 | 45350 | 45200 | 3470 |
| 476 | 20241206 | 111800 | 158159442500 | 45250 | 45250 | 45300 | 45200 | 1729 |
| 477 | 20241206 | 111700 | 158081220500 | 45200 | 45250 | 45250 | 45200 | 1920 |
| 478 | 20241206 | 111600 | 157994391500 | 45200 | 45300 | 45350 | 45200 | 4840 |
| 479 | 20241206 | 111500 | 157775317550 | 45400 | 45500 | 45500 | 45350 | 6514 |
| 480 | 20241206 | 111400 | 157479305000 | 45500 | 45400 | 45500 | 45350 | 5784 |
| 481 | 20241206 | 111300 | 157216526800 | 45400 | 45300 | 45400 | 45300 | 9517 |
| 482 | 20241206 | 111200 | 156784981150 | 45300 | 45100 | 45300 | 45100 | 8796 |
| 483 | 20241206 | 111100 | 156387370750 | 45100 | 44950 | 45150 | 44950 | 3299 |
| 484 | 20241206 | 111000 | 156238686700 | 45000 | 44850 | 45000 | 44850 | 7442 |
| 485 | 20241206 | 110900 | 155904219600 | 44850 | 44850 | 44900 | 44850 | 3199 |
| 486 | 20241206 | 110800 | 155760704900 | 44850 | 44900 | 44950 | 44850 | 2576 |
| 487 | 20241206 | 110700 | 155645059200 | 44950 | 44950 | 45000 | 44900 | 2868 |
| 488 | 20241206 | 110600 | 155516185000 | 45000 | 44950 | 45000 | 44950 | 1005 |
| 489 | 20241206 | 110500 | 155471004350 | 45000 | 44950 | 45000 | 44900 | 3212 |
| 490 | 20241206 | 110400 | 155326548750 | 45000 | 45000 | 45050 | 44950 | 2281 |
| 491 | 20241206 | 110300 | 155223953800 | 45000 | 44950 | 45050 | 44950 | 3981 |
| 492 | 20241206 | 110200 | 155044824300 | 45000 | 44900 | 45000 | 44850 | 2493 |
| 493 | 20241206 | 110100 | 154932884800 | 44900 | 44900 | 44950 | 44850 | 6628 |
| 494 | 20241206 | 110000 | 154635408700 | 44900 | 45000 | 45050 | 44900 | 3266 |
| 495 | 20241206 | 105900 | 154488437650 | 45000 | 45050 | 45050 | 44900 | 2647 |
| 496 | 20241206 | 105800 | 154369352200 | 45000 | 44850 | 45050 | 44850 | 6766 |
| 497 | 20241206 | 105700 | 154064894650 | 44850 | 44850 | 44900 | 44750 | 4448 |
| 498 | 20241206 | 105600 | 153865475100 | 44850 | 45050 | 45050 | 44800 | 4295 |
| 499 | 20241206 | 105500 | 153672629000 | 45000 | 45100 | 45100 | 44900 | 5030 |
| 500 | 20241206 | 105400 | 153446096850 | 45100 | 44650 | 45100 | 44600 | 11174 |
| 501 | 20241206 | 105300 | 152945449700 | 44650 | 45000 | 45050 | 44600 | 12666 |
| 502 | 20241206 | 105200 | 152378247750 | 45000 | 45150 | 45150 | 45000 | 5299 |
| 503 | 20241206 | 105100 | 152139524600 | 45150 | 45200 | 45250 | 45100 | 5531 |
| 504 | 20241206 | 105000 | 151889542200 | 45200 | 45250 | 45250 | 45200 | 2842 |
| 505 | 20241206 | 104900 | 151760992000 | 45250 | 45300 | 45300 | 45200 | 5082 |
| 506 | 20241206 | 104800 | 151530984350 | 45300 | 45250 | 45300 | 45200 | 3021 |
| 507 | 20241206 | 104700 | 151394310900 | 45250 | 45300 | 45300 | 45200 | 3773 |
| 508 | 20241206 | 104600 | 151223561300 | 45300 | 45150 | 45300 | 45100 | 3393 |
| 509 | 20241206 | 104500 | 151070236800 | 45150 | 45400 | 45450 | 45100 | 15545 |
| 510 | 20241206 | 104400 | 150365511650 | 45400 | 45250 | 45450 | 45250 | 9999 |
| 511 | 20241206 | 104300 | 149912023650 | 45250 | 45200 | 45250 | 45150 | 5434 |
| 512 | 20241206 | 104200 | 149666364550 | 45200 | 44900 | 45200 | 44850 | 12123 |
| 513 | 20241206 | 104100 | 149119554000 | 44900 | 45050 | 45100 | 44850 | 7777 |
| 514 | 20241206 | 104000 | 148769686850 | 45000 | 44700 | 45050 | 44700 | 7158 |
| 515 | 20241206 | 103900 | 148448216900 | 44700 | 44500 | 44700 | 44450 | 7052 |
| 516 | 20241206 | 103800 | 148133838850 | 44500 | 44400 | 44500 | 44400 | 8496 |
| 517 | 20241206 | 103700 | 147756079650 | 44400 | 44850 | 44850 | 44400 | 11880 |
| 518 | 20241206 | 103600 | 147226176050 | 44850 | 44950 | 45000 | 44800 | 7974 |
| 519 | 20241206 | 103500 | 146868245200 | 44950 | 45050 | 45100 | 44950 | 8903 |
| 520 | 20241206 | 103400 | 146467508850 | 45100 | 45000 | 45150 | 45000 | 6747 |
| 521 | 20241206 | 103300 | 146163384000 | 45000 | 44900 | 45100 | 44850 | 5229 |
| 522 | 20241206 | 103200 | 145928079200 | 44850 | 44950 | 44950 | 44800 | 6590 |
| 523 | 20241206 | 103100 | 145632365150 | 44900 | 45100 | 45150 | 44900 | 10651 |
| 524 | 20241206 | 103000 | 145152966900 | 45100 | 45050 | 45150 | 45050 | 6279 |
| 525 | 20241206 | 102900 | 144869749800 | 45050 | 45150 | 45250 | 45050 | 8324 |
| 526 | 20241206 | 102800 | 144493749300 | 45150 | 45300 | 45500 | 45150 | 19645 |
| 527 | 20241206 | 102700 | 143602844350 | 45300 | 45000 | 45400 | 44850 | 27382 |
| 528 | 20241206 | 102600 | 142368753400 | 45000 | 44350 | 45000 | 44350 | 26628 |
| 529 | 20241206 | 102500 | 141176515450 | 44350 | 44400 | 44450 | 44350 | 5005 |
| 530 | 20241206 | 102400 | 140954328100 | 44450 | 44500 | 44700 | 44400 | 17096 |
| 531 | 20241206 | 102300 | 140193581500 | 44500 | 44350 | 44700 | 44300 | 23253 |
| 532 | 20241206 | 102200 | 139159506000 | 44350 | 44400 | 44500 | 44050 | 29110 |
| 533 | 20241206 | 102100 | 137871484950 | 44350 | 44750 | 44850 | 44350 | 26951 |
| 534 | 20241206 | 102000 | 136669440950 | 44600 | 45150 | 45150 | 44550 | 32067 |
| 535 | 20241206 | 101900 | 135226300600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 536 | 20241206 | 101800 | 135226300600 | 45150 | 45050 | 45150 | 44850 | 19930 |
| 537 | 20241206 | 101700 | 134327254600 | 45100 | 44450 | 45100 | 44250 | 51053 |
| 538 | 20241206 | 101600 | 132041856350 | 44500 | 44550 | 44550 | 44250 | 28573 |
| 539 | 20241206 | 101500 | 130772464050 | 44550 | 44600 | 44650 | 44400 | 32774 |
| 540 | 20241206 | 101400 | 129313272400 | 44600 | 43450 | 44800 | 43400 | 57685 |
| 541 | 20241206 | 101300 | 126770378000 | 43450 | 43500 | 43500 | 43300 | 10188 |
| 542 | 20241206 | 101200 | 126328227800 | 43500 | 43350 | 43550 | 43350 | 16324 |
| 543 | 20241206 | 101100 | 125618471050 | 43400 | 43150 | 43550 | 43100 | 22342 |
| 544 | 20241206 | 101000 | 124648625900 | 43150 | 42900 | 43150 | 42900 | 6168 |
| 545 | 20241206 | 100900 | 124383259950 | 42950 | 43000 | 43100 | 42900 | 8983 |
| 546 | 20241206 | 100800 | 123996904150 | 43000 | 42900 | 43000 | 42750 | 9606 |
| 547 | 20241206 | 100700 | 123585024100 | 42850 | 42800 | 43000 | 42700 | 10294 |
| 548 | 20241206 | 100600 | 123144063600 | 42800 | 42950 | 43100 | 42650 | 13162 |
| 549 | 20241206 | 100500 | 122579637050 | 43000 | 43200 | 43200 | 42650 | 22381 |
| 550 | 20241206 | 100400 | 121618868550 | 43150 | 43500 | 43550 | 43000 | 26658 |
| 551 | 20241206 | 100300 | 120467173550 | 43500 | 43350 | 43800 | 43350 | 29590 |
| 552 | 20241206 | 100200 | 119176162650 | 43400 | 43450 | 43450 | 43300 | 7618 |
| 553 | 20241206 | 100100 | 118845683500 | 43450 | 43600 | 43600 | 43400 | 16774 |
| 554 | 20241206 | 100000 | 118116205050 | 43600 | 43250 | 43650 | 43100 | 23607 |
| 555 | 20241206 | 095900 | 117091852600 | 43250 | 43450 | 43500 | 43200 | 19010 |
| 556 | 20241206 | 095800 | 116268254250 | 43400 | 43450 | 43600 | 43400 | 15401 |
| 557 | 20241206 | 095700 | 115598894550 | 43600 | 43600 | 43700 | 43300 | 31444 |
| 558 | 20241206 | 095600 | 114233559950 | 43600 | 43650 | 43750 | 43300 | 33683 |
| 559 | 20241206 | 095500 | 112768782600 | 43450 | 42900 | 43950 | 42850 | 80102 |
| 560 | 20241206 | 095400 | 109285979150 | 42850 | 42700 | 42900 | 42550 | 17842 |
| 561 | 20241206 | 095300 | 108523921400 | 42700 | 42400 | 42700 | 42250 | 13566 |
| 562 | 20241206 | 095200 | 107947842300 | 42350 | 42350 | 42550 | 41950 | 25745 |
| 563 | 20241206 | 095100 | 106859421850 | 42350 | 42650 | 42700 | 41950 | 36729 |
| 564 | 20241206 | 095000 | 105305723100 | 42650 | 43150 | 43200 | 42600 | 35844 |
| 565 | 20241206 | 094900 | 103766768900 | 43100 | 42650 | 43150 | 42600 | 50583 |
| 566 | 20241206 | 094800 | 101597664300 | 42700 | 42700 | 42750 | 42400 | 56190 |
| 567 | 20241206 | 094700 | 99203912050 | 42650 | 42100 | 42700 | 41900 | 35941 |
| 568 | 20241206 | 094600 | 97686034850 | 42100 | 41850 | 42150 | 41750 | 20704 |
| 569 | 20241206 | 094500 | 96816938900 | 41800 | 41950 | 42100 | 41400 | 17156 |
| 570 | 20241206 | 094400 | 96100686450 | 41900 | 42300 | 42400 | 41750 | 38858 |
| 571 | 20241206 | 094300 | 94464510950 | 42250 | 41850 | 42300 | 41850 | 38076 |
| 572 | 20241206 | 094200 | 92863119600 | 41950 | 41200 | 42000 | 41050 | 51443 |
| 573 | 20241206 | 094100 | 90718731500 | 41250 | 41600 | 41900 | 40500 | 71215 |
| 574 | 20241206 | 094000 | 87790787000 | 41500 | 41600 | 42150 | 41250 | 52651 |
| 575 | 20241206 | 093900 | 85599879400 | 41600 | 42350 | 42350 | 41450 | 54231 |
| 576 | 20241206 | 093800 | 83335941450 | 42350 | 42050 | 42700 | 42000 | 34415 |
| 577 | 20241206 | 093700 | 81877586500 | 42050 | 42900 | 43100 | 41600 | 68911 |
| 578 | 20241206 | 093600 | 78957037550 | 42950 | 42600 | 43000 | 42500 | 45780 |
| 579 | 20241206 | 093500 | 76997369200 | 42600 | 42850 | 43250 | 42450 | 43168 |
| 580 | 20241206 | 093400 | 75151034150 | 42900 | 43050 | 43350 | 42700 | 55048 |
| 581 | 20241206 | 093300 | 72785713650 | 43050 | 43650 | 43800 | 42650 | 97173 |
| 582 | 20241206 | 093200 | 68590510700 | 43600 | 41700 | 43750 | 41600 | 142996 |
| 583 | 20241206 | 093100 | 62482962200 | 41700 | 41050 | 42450 | 41000 | 259114 |
| 584 | 20241206 | 093000 | 51670773000 | 40000 | 40000 | 40000 | 40000 | 0 |
| 585 | 20241206 | 092900 | 51670773000 | 40000 | 39900 | 40000 | 39900 | 10650 |
| 586 | 20241206 | 092800 | 51245027600 | 39950 | 37250 | 39950 | 37050 | 236280 |
| 587 | 20241206 | 092700 | 42056711400 | 37350 | 35800 | 37350 | 35700 | 51252 |
| 588 | 20241206 | 092600 | 40183157450 | 35800 | 35800 | 36100 | 35550 | 21728 |
| 589 | 20241206 | 092500 | 39404718100 | 35800 | 35400 | 35850 | 35400 | 16209 |
| 590 | 20241206 | 092400 | 38827169900 | 35500 | 35150 | 35500 | 35000 | 8426 |
| 591 | 20241206 | 092300 | 38529885600 | 35000 | 34700 | 35250 | 34700 | 11821 |
| 592 | 20241206 | 092200 | 38116057450 | 34700 | 35100 | 35300 | 34600 | 25320 |
| 593 | 20241206 | 092100 | 37233952400 | 35050 | 35450 | 35450 | 34950 | 25686 |
| 594 | 20241206 | 092000 | 36332683400 | 35450 | 35850 | 36000 | 35100 | 22533 |
| 595 | 20241206 | 091900 | 35534379150 | 35850 | 35950 | 36350 | 35600 | 16133 |
| 596 | 20241206 | 091800 | 34954642500 | 36000 | 36100 | 36200 | 35850 | 13340 |
| 597 | 20241206 | 091700 | 34473722350 | 36100 | 35800 | 36300 | 35700 | 16739 |
| 598 | 20241206 | 091600 | 33870561450 | 35800 | 36400 | 37000 | 35550 | 52154 |
| 599 | 20241206 | 091500 | 31979674650 | 36400 | 36550 | 36900 | 36250 | 28457 |
| 600 | 20241206 | 091400 | 30937427200 | 36500 | 36350 | 36650 | 36000 | 22661 |
| 601 | 20241206 | 091300 | 30113741750 | 36350 | 36600 | 37100 | 36000 | 49173 |
| 602 | 20241206 | 091200 | 28319910450 | 36700 | 36000 | 37050 | 35800 | 91730 |
| 603 | 20241206 | 091100 | 24966959850 | 36000 | 35700 | 36050 | 35350 | 21035 |
| 604 | 20241206 | 091000 | 24213584100 | 35700 | 35200 | 35750 | 35200 | 8140 |
| 605 | 20241206 | 090900 | 23924767250 | 35400 | 35350 | 35800 | 34900 | 19300 |
| 606 | 20241206 | 090800 | 23242857450 | 35300 | 34850 | 36000 | 34750 | 23112 |
| 607 | 20241206 | 090700 | 22419660400 | 34950 | 35400 | 35750 | 34850 | 26079 |
| 608 | 20241206 | 090600 | 21496306550 | 35350 | 34550 | 35400 | 34550 | 19421 |
| 609 | 20241206 | 090500 | 20817026600 | 34450 | 35700 | 36400 | 34150 | 59145 |
| 610 | 20241206 | 090400 | 18722235250 | 35700 | 34650 | 36200 | 34650 | 45040 |
| 611 | 20241206 | 090300 | 17114806000 | 34950 | 36000 | 36150 | 34400 | 75589 |
| 612 | 20241206 | 090200 | 14470880500 | 35950 | 36200 | 36500 | 35750 | 58432 |
| 613 | 20241206 | 090100 | 12356672050 | 36200 | 37150 | 37400 | 35250 | 110595 |
| 614 | 20241206 | 090000 | 8360033950 | 37250 | 36400 | 37900 | 35300 | 220906 |