34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 3 | 20241205 | 193400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20241205 | 193300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20241205 | 193200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20241205 | 193100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20241205 | 193000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20241205 | 192900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20241205 | 192800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20241205 | 192700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20241205 | 192600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20241205 | 192500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20241205 | 192400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20241205 | 192300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20241205 | 192200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20241205 | 192100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20241205 | 192000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20241205 | 191900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20241205 | 191800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20241205 | 191700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20241205 | 191600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20241205 | 191500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20241205 | 191400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20241205 | 191300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20241205 | 191200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20241205 | 191100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20241205 | 191000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20241205 | 190900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20241205 | 190800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20241205 | 190700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20241205 | 190600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20241205 | 190500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 33 | 20241205 | 190400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20241205 | 190300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20241205 | 190200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20241205 | 190100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20241205 | 190000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20241205 | 185900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20241205 | 185800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20241205 | 185700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20241205 | 185600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20241205 | 185500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20241205 | 185400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20241205 | 185300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20241205 | 185200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20241205 | 185100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20241205 | 185000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20241205 | 184900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20241205 | 184800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20241205 | 184700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20241205 | 184600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20241205 | 184500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20241205 | 184400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20241205 | 184300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20241205 | 184200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20241205 | 184100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20241205 | 184000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20241205 | 183900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20241205 | 183800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20241205 | 183700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20241205 | 183600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20241205 | 183500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 63 | 20241205 | 183400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20241205 | 183300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20241205 | 183200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20241205 | 183100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20241205 | 183000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20241205 | 182900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20241205 | 182800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20241205 | 182700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20241205 | 182600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20241205 | 182500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20241205 | 182400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20241205 | 182300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20241205 | 182200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20241205 | 182100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20241205 | 182000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20241205 | 181900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20241205 | 181800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20241205 | 181700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20241205 | 181600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20241205 | 181500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20241205 | 181400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20241205 | 181300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20241205 | 181200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20241205 | 181100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20241205 | 181000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20241205 | 180900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20241205 | 180800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20241205 | 180700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20241205 | 180600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20241205 | 180500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 93 | 20241205 | 180400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20241205 | 180300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20241205 | 180200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20241205 | 180100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20241205 | 180000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20241205 | 175900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20241205 | 175800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20241205 | 175700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20241205 | 175600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20241205 | 175500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20241205 | 175400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20241205 | 175300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20241205 | 175200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20241205 | 175100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20241205 | 175000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20241205 | 174900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20241205 | 174800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20241205 | 174700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20241205 | 174600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20241205 | 174500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20241205 | 174400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20241205 | 174300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20241205 | 174200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20241205 | 174100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20241205 | 174000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20241205 | 173900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20241205 | 173800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20241205 | 173700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20241205 | 173600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20241205 | 173500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 123 | 20241205 | 173400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20241205 | 173300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20241205 | 173200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20241205 | 173100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20241205 | 173000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20241205 | 172900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20241205 | 172800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20241205 | 172700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20241205 | 172600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20241205 | 172500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20241205 | 172400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20241205 | 172300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20241205 | 172200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20241205 | 172100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20241205 | 172000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20241205 | 171900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20241205 | 171800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20241205 | 171700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20241205 | 171600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20241205 | 171500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20241205 | 171400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20241205 | 171300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20241205 | 171200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20241205 | 171100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20241205 | 171000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20241205 | 170900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20241205 | 170800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20241205 | 170700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20241205 | 170600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20241205 | 170500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 153 | 20241205 | 170400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20241205 | 170300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20241205 | 170200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20241205 | 170100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20241205 | 170000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20241205 | 165900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20241205 | 165800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20241205 | 165700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20241205 | 165600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20241205 | 165500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20241205 | 165400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20241205 | 165300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20241205 | 165200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20241205 | 165100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20241205 | 165000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20241205 | 164900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20241205 | 164800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20241205 | 164700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20241205 | 164600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20241205 | 164500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20241205 | 164400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20241205 | 164300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20241205 | 164200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20241205 | 164100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20241205 | 164000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20241205 | 163900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20241205 | 163800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20241205 | 163700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20241205 | 163600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20241205 | 163500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 183 | 20241205 | 163400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20241205 | 163300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20241205 | 163200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20241205 | 163100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20241205 | 163000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20241205 | 162900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20241205 | 162800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20241205 | 162700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20241205 | 162600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20241205 | 162500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20241205 | 162400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20241205 | 162300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20241205 | 162200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20241205 | 162100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20241205 | 162000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20241205 | 161900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20241205 | 161800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20241205 | 161700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20241205 | 161600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20241205 | 161500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20241205 | 161400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20241205 | 161300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20241205 | 161200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20241205 | 161100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20241205 | 161000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20241205 | 160900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20241205 | 160800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20241205 | 160700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20241205 | 160600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20241205 | 160500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 213 | 20241205 | 160400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20241205 | 160300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20241205 | 160200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20241205 | 160100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20241205 | 160000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20241205 | 155900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20241205 | 155800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20241205 | 155700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20241205 | 155600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20241205 | 155500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20241205 | 155400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20241205 | 155300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20241205 | 155200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20241205 | 155100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20241205 | 155000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20241205 | 154900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20241205 | 154800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20241205 | 154700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20241205 | 154600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20241205 | 154500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20241205 | 154400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20241205 | 154300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20241205 | 154200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20241205 | 154100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20241205 | 154000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20241205 | 153900 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20241205 | 153800 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20241205 | 153700 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20241205 | 153600 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20241205 | 153500 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 243 | 20241205 | 153400 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20241205 | 153300 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20241205 | 153200 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20241205 | 153100 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20241205 | 153000 | 13859611500 | 43850 | 43850 | 43850 | 43850 | 3978 |
| 248 | 20241205 | 152900 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20241205 | 152800 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20241205 | 152700 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20241205 | 152600 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20241205 | 152500 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20241205 | 152400 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20241205 | 152300 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20241205 | 152200 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20241205 | 152100 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20241205 | 152000 | 13685176200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20241205 | 151900 | 13685176200 | 43800 | 43900 | 43900 | 43800 | 517 |
| 259 | 20241205 | 151800 | 13662520150 | 43850 | 43850 | 43900 | 43850 | 838 |
| 260 | 20241205 | 151700 | 13625750600 | 43850 | 43850 | 43900 | 43850 | 282 |
| 261 | 20241205 | 151600 | 13613374850 | 43900 | 43850 | 43900 | 43850 | 127 |
| 262 | 20241205 | 151500 | 13607804650 | 43850 | 43900 | 43950 | 43850 | 306 |
| 263 | 20241205 | 151400 | 13594376900 | 43950 | 43950 | 43950 | 43900 | 367 |
| 264 | 20241205 | 151300 | 13578259150 | 43900 | 43850 | 43950 | 43850 | 649 |
| 265 | 20241205 | 151200 | 13549771100 | 43900 | 43950 | 43950 | 43850 | 578 |
| 266 | 20241205 | 151100 | 13524404500 | 43900 | 43950 | 43950 | 43900 | 289 |
| 267 | 20241205 | 151000 | 13511706650 | 43900 | 43850 | 43950 | 43850 | 636 |
| 268 | 20241205 | 150900 | 13483789650 | 43900 | 43850 | 43900 | 43850 | 94 |
| 269 | 20241205 | 150800 | 13479667300 | 43850 | 43850 | 43900 | 43850 | 907 |
| 270 | 20241205 | 150700 | 13439889700 | 43900 | 43850 | 43900 | 43850 | 1156 |
| 271 | 20241205 | 150600 | 13389193450 | 43850 | 43850 | 43900 | 43850 | 109 |
| 272 | 20241205 | 150500 | 13384413000 | 43850 | 43850 | 43900 | 43850 | 63 |
| 273 | 20241205 | 150400 | 13381650000 | 43850 | 43850 | 43900 | 43850 | 193 |
| 274 | 20241205 | 150300 | 13373184050 | 43850 | 43850 | 43900 | 43850 | 276 |
| 275 | 20241205 | 150200 | 13361080700 | 43850 | 43850 | 43900 | 43850 | 183 |
| 276 | 20241205 | 150100 | 13353055450 | 43850 | 43850 | 43900 | 43850 | 175 |
| 277 | 20241205 | 150000 | 13345379550 | 43850 | 43850 | 43900 | 43850 | 484 |
| 278 | 20241205 | 145900 | 13324135850 | 43850 | 43900 | 43900 | 43850 | 252 |
| 279 | 20241205 | 145800 | 13313085050 | 43850 | 43850 | 43900 | 43850 | 90 |
| 280 | 20241205 | 145700 | 13309138150 | 43900 | 43850 | 43900 | 43800 | 1214 |
| 281 | 20241205 | 145600 | 13255905400 | 43800 | 43800 | 43850 | 43800 | 168 |
| 282 | 20241205 | 145500 | 13248546600 | 43800 | 43800 | 43850 | 43800 | 131 |
| 283 | 20241205 | 145400 | 13242808100 | 43800 | 43750 | 43850 | 43700 | 3205 |
| 284 | 20241205 | 145300 | 13102516000 | 43700 | 43750 | 43750 | 43700 | 131 |
| 285 | 20241205 | 145200 | 13096790800 | 43700 | 43700 | 43750 | 43700 | 1647 |
| 286 | 20241205 | 145100 | 13024778000 | 43700 | 43750 | 43750 | 43700 | 89 |
| 287 | 20241205 | 145000 | 13020888250 | 43700 | 43750 | 43750 | 43700 | 131 |
| 288 | 20241205 | 144900 | 13015162950 | 43750 | 43750 | 43750 | 43700 | 112 |
| 289 | 20241205 | 144800 | 13010267750 | 43750 | 43800 | 43800 | 43700 | 4377 |
| 290 | 20241205 | 144700 | 12818676000 | 43800 | 43850 | 43850 | 43800 | 283 |
| 291 | 20241205 | 144600 | 12806279850 | 43800 | 43850 | 43850 | 43800 | 153 |
| 292 | 20241205 | 144500 | 12799577500 | 43850 | 43800 | 43850 | 43800 | 279 |
| 293 | 20241205 | 144400 | 12787346450 | 43850 | 43750 | 43850 | 43750 | 970 |
| 294 | 20241205 | 144300 | 12744860800 | 43800 | 43750 | 43800 | 43750 | 1487 |
| 295 | 20241205 | 144200 | 12679744050 | 43750 | 43800 | 43800 | 43750 | 795 |
| 296 | 20241205 | 144100 | 12644934150 | 43800 | 43800 | 43850 | 43800 | 768 |
| 297 | 20241205 | 144000 | 12611295250 | 43800 | 43800 | 43850 | 43800 | 109 |
| 298 | 20241205 | 143900 | 12606519200 | 43800 | 43800 | 43850 | 43800 | 189 |
| 299 | 20241205 | 143800 | 12598240550 | 43800 | 43800 | 43850 | 43800 | 142 |
| 300 | 20241205 | 143700 | 12592019950 | 43800 | 43750 | 43800 | 43750 | 341 |
| 301 | 20241205 | 143600 | 12577094950 | 43750 | 43800 | 43850 | 43750 | 1185 |
| 302 | 20241205 | 143500 | 12525191800 | 43850 | 43850 | 43900 | 43800 | 751 |
| 303 | 20241205 | 143400 | 12492263200 | 43850 | 43800 | 43900 | 43800 | 425 |
| 304 | 20241205 | 143300 | 12473628400 | 43800 | 43800 | 43850 | 43800 | 244 |
| 305 | 20241205 | 143200 | 12462933750 | 43800 | 43800 | 43850 | 43800 | 255 |
| 306 | 20241205 | 143100 | 12451764150 | 43800 | 43850 | 43850 | 43800 | 84 |
| 307 | 20241205 | 143000 | 12448084200 | 43850 | 43800 | 43850 | 43800 | 170 |
| 308 | 20241205 | 142900 | 12440637550 | 43800 | 43850 | 43900 | 43800 | 860 |
| 309 | 20241205 | 142800 | 12402930850 | 43850 | 43900 | 43900 | 43850 | 194 |
| 310 | 20241205 | 142700 | 12394423250 | 43850 | 43850 | 43900 | 43850 | 127 |
| 311 | 20241205 | 142600 | 12388853750 | 43850 | 43900 | 43950 | 43850 | 637 |
| 312 | 20241205 | 142500 | 12360895400 | 43850 | 43850 | 43900 | 43850 | 436 |
| 313 | 20241205 | 142400 | 12341770250 | 43900 | 43900 | 43900 | 43850 | 146 |
| 314 | 20241205 | 142300 | 12335367400 | 43850 | 43850 | 43900 | 43850 | 695 |
| 315 | 20241205 | 142200 | 12304866700 | 43850 | 43900 | 43900 | 43850 | 220 |
| 316 | 20241205 | 142100 | 12295217400 | 43900 | 43850 | 43900 | 43850 | 253 |
| 317 | 20241205 | 142000 | 12284122300 | 43850 | 43900 | 43900 | 43850 | 733 |
| 318 | 20241205 | 141900 | 12251948700 | 43900 | 43900 | 43950 | 43900 | 477 |
| 319 | 20241205 | 141800 | 12231002000 | 43900 | 43950 | 43950 | 43900 | 640 |
| 320 | 20241205 | 141700 | 12202898250 | 43900 | 43900 | 43950 | 43900 | 315 |
| 321 | 20241205 | 141600 | 12189065350 | 43900 | 43900 | 43950 | 43900 | 151 |
| 322 | 20241205 | 141500 | 12182435750 | 43950 | 43900 | 43950 | 43900 | 242 |
| 323 | 20241205 | 141400 | 12171811500 | 43900 | 43950 | 44000 | 43900 | 402 |
| 324 | 20241205 | 141300 | 12154148550 | 44000 | 43950 | 44000 | 43950 | 161 |
| 325 | 20241205 | 141200 | 12147071900 | 43950 | 43900 | 44000 | 43900 | 201 |
| 326 | 20241205 | 141100 | 12138241150 | 43950 | 43900 | 43950 | 43900 | 229 |
| 327 | 20241205 | 141000 | 12128187350 | 43950 | 43950 | 44000 | 43950 | 681 |
| 328 | 20241205 | 140900 | 12098256000 | 43950 | 43950 | 44000 | 43950 | 118 |
| 329 | 20241205 | 140800 | 12093069300 | 43950 | 43950 | 44000 | 43950 | 226 |
| 330 | 20241205 | 140700 | 12083136000 | 43950 | 43950 | 44000 | 43950 | 188 |
| 331 | 20241205 | 140600 | 12074873000 | 43950 | 43950 | 44000 | 43950 | 323 |
| 332 | 20241205 | 140500 | 12060672850 | 44000 | 43950 | 44000 | 43950 | 247 |
| 333 | 20241205 | 140400 | 12049816200 | 43950 | 43950 | 44000 | 43950 | 97 |
| 334 | 20241205 | 140300 | 12045552750 | 43950 | 44000 | 44000 | 43950 | 149 |
| 335 | 20241205 | 140200 | 12039003950 | 43950 | 43950 | 44000 | 43950 | 226 |
| 336 | 20241205 | 140100 | 12029068300 | 43950 | 43950 | 44000 | 43950 | 242 |
| 337 | 20241205 | 140000 | 12018431350 | 43950 | 43950 | 44000 | 43950 | 258 |
| 338 | 20241205 | 135900 | 12007086450 | 44000 | 43950 | 44000 | 43950 | 571 |
| 339 | 20241205 | 135800 | 11981973250 | 43950 | 43950 | 44000 | 43950 | 527 |
| 340 | 20241205 | 135700 | 11958805650 | 43950 | 44000 | 44050 | 43950 | 627 |
| 341 | 20241205 | 135600 | 11931218750 | 43950 | 43950 | 44000 | 43900 | 1118 |
| 342 | 20241205 | 135500 | 11882077900 | 43950 | 43950 | 44000 | 43950 | 146 |
| 343 | 20241205 | 135400 | 11875658850 | 43950 | 43950 | 44000 | 43950 | 318 |
| 344 | 20241205 | 135300 | 11861674450 | 43950 | 43950 | 44000 | 43950 | 192 |
| 345 | 20241205 | 135200 | 11853234800 | 44000 | 43950 | 44000 | 43900 | 738 |
| 346 | 20241205 | 135100 | 11820781500 | 44000 | 44000 | 44050 | 43900 | 809 |
| 347 | 20241205 | 135000 | 11785191350 | 43950 | 43850 | 43950 | 43800 | 1076 |
| 348 | 20241205 | 134900 | 11737968600 | 43850 | 43850 | 43900 | 43850 | 286 |
| 349 | 20241205 | 134800 | 11725426900 | 43850 | 43850 | 43900 | 43850 | 209 |
| 350 | 20241205 | 134700 | 11716261850 | 43900 | 43850 | 43900 | 43850 | 478 |
| 351 | 20241205 | 134600 | 11695283550 | 43900 | 43850 | 43900 | 43850 | 541 |
| 352 | 20241205 | 134500 | 11671549450 | 43850 | 43850 | 43900 | 43850 | 163 |
| 353 | 20241205 | 134400 | 11664401150 | 43850 | 43850 | 43900 | 43850 | 118 |
| 354 | 20241205 | 134300 | 11659226500 | 43850 | 43900 | 43900 | 43850 | 213 |
| 355 | 20241205 | 134200 | 11649885800 | 43900 | 43850 | 43900 | 43850 | 485 |
| 356 | 20241205 | 134100 | 11628618400 | 43900 | 43850 | 43900 | 43850 | 170 |
| 357 | 20241205 | 134000 | 11621162700 | 43850 | 43850 | 43900 | 43850 | 148 |
| 358 | 20241205 | 133900 | 11614672500 | 43850 | 43850 | 43900 | 43850 | 397 |
| 359 | 20241205 | 133800 | 11597263500 | 43850 | 43850 | 43900 | 43850 | 184 |
| 360 | 20241205 | 133700 | 11589194850 | 43850 | 43850 | 43850 | 43850 | 155 |
| 361 | 20241205 | 133600 | 11582398100 | 43850 | 43850 | 43850 | 43850 | 101 |
| 362 | 20241205 | 133500 | 11577969250 | 43850 | 43850 | 43900 | 43850 | 325 |
| 363 | 20241205 | 133400 | 11563717750 | 43850 | 43800 | 43850 | 43800 | 489 |
| 364 | 20241205 | 133300 | 11542279250 | 43800 | 43800 | 43850 | 43800 | 292 |
| 365 | 20241205 | 133200 | 11529489150 | 43850 | 43800 | 43850 | 43800 | 174 |
| 366 | 20241205 | 133100 | 11521867700 | 43800 | 43800 | 43800 | 43800 | 109 |
| 367 | 20241205 | 133000 | 11517093500 | 43800 | 43800 | 43800 | 43800 | 349 |
| 368 | 20241205 | 132900 | 11501807300 | 43800 | 43750 | 43800 | 43750 | 355 |
| 369 | 20241205 | 132800 | 11486264400 | 43750 | 43750 | 43800 | 43750 | 643 |
| 370 | 20241205 | 132700 | 11458132000 | 43750 | 43750 | 43800 | 43750 | 109 |
| 371 | 20241205 | 132600 | 11453363000 | 43750 | 43800 | 43800 | 43750 | 700 |
| 372 | 20241205 | 132500 | 11422707500 | 43800 | 43750 | 43800 | 43750 | 470 |
| 373 | 20241205 | 132400 | 11402144800 | 43750 | 43750 | 43800 | 43750 | 310 |
| 374 | 20241205 | 132300 | 11388582050 | 43750 | 43750 | 43750 | 43750 | 156 |
| 375 | 20241205 | 132200 | 11381757050 | 43750 | 43750 | 43750 | 43750 | 448 |
| 376 | 20241205 | 132100 | 11362157050 | 43800 | 43750 | 43800 | 43750 | 35 |
| 377 | 20241205 | 132000 | 11360625550 | 43750 | 43750 | 43750 | 43750 | 359 |
| 378 | 20241205 | 131900 | 11344919300 | 43750 | 43750 | 43800 | 43750 | 329 |
| 379 | 20241205 | 131800 | 11330525300 | 43750 | 43750 | 43750 | 43750 | 377 |
| 380 | 20241205 | 131700 | 11314031550 | 43750 | 43800 | 43800 | 43750 | 183 |
| 381 | 20241205 | 131600 | 11306024950 | 43750 | 43750 | 43800 | 43750 | 322 |
| 382 | 20241205 | 131500 | 11291930500 | 43800 | 43700 | 43800 | 43700 | 905 |
| 383 | 20241205 | 131400 | 11252343200 | 43700 | 43700 | 43750 | 43700 | 189 |
| 384 | 20241205 | 131300 | 11244083500 | 43700 | 43750 | 43750 | 43700 | 585 |
| 385 | 20241205 | 131200 | 11218490600 | 43750 | 43750 | 43800 | 43750 | 170 |
| 386 | 20241205 | 131100 | 11211053000 | 43800 | 43750 | 43800 | 43750 | 109 |
| 387 | 20241205 | 131000 | 11206284150 | 43800 | 43750 | 43800 | 43750 | 61 |
| 388 | 20241205 | 130900 | 11203615100 | 43750 | 43800 | 43800 | 43750 | 391 |
| 389 | 20241205 | 130800 | 11186493850 | 43800 | 43800 | 43850 | 43800 | 184 |
| 390 | 20241205 | 130700 | 11178434400 | 43800 | 43800 | 43800 | 43750 | 517 |
| 391 | 20241205 | 130600 | 11155794250 | 43800 | 43800 | 43850 | 43800 | 125 |
| 392 | 20241205 | 130500 | 11150319050 | 43750 | 43800 | 43850 | 43750 | 547 |
| 393 | 20241205 | 130400 | 11126360850 | 43800 | 43750 | 43800 | 43750 | 434 |
| 394 | 20241205 | 130300 | 11107359300 | 43750 | 43750 | 43750 | 43750 | 91 |
| 395 | 20241205 | 130200 | 11103378050 | 43750 | 43750 | 43750 | 43700 | 989 |
| 396 | 20241205 | 130100 | 11060115000 | 43750 | 43750 | 43750 | 43750 | 572 |
| 397 | 20241205 | 130000 | 11035090000 | 43750 | 43800 | 43850 | 43750 | 479 |
| 398 | 20241205 | 125900 | 11014112700 | 43800 | 43800 | 43850 | 43800 | 227 |
| 399 | 20241205 | 125800 | 11004170050 | 43800 | 43750 | 43800 | 43750 | 280 |
| 400 | 20241205 | 125700 | 10991909800 | 43750 | 43800 | 43800 | 43750 | 147 |
| 401 | 20241205 | 125600 | 10985478200 | 43750 | 43750 | 43800 | 43750 | 131 |
| 402 | 20241205 | 125500 | 10979746450 | 43750 | 43750 | 43750 | 43750 | 327 |
| 403 | 20241205 | 125400 | 10965440200 | 43800 | 43800 | 43800 | 43750 | 164 |
| 404 | 20241205 | 125300 | 10958264400 | 43800 | 43800 | 43800 | 43800 | 145 |
| 405 | 20241205 | 125200 | 10951913400 | 43800 | 43800 | 43850 | 43800 | 98 |
| 406 | 20241205 | 125100 | 10947620950 | 43800 | 43750 | 43800 | 43750 | 326 |
| 407 | 20241205 | 125000 | 10933350700 | 43750 | 43750 | 43800 | 43750 | 117 |
| 408 | 20241205 | 124900 | 10928231750 | 43800 | 43800 | 43850 | 43800 | 203 |
| 409 | 20241205 | 124800 | 10919340100 | 43800 | 43800 | 43800 | 43800 | 332 |
| 410 | 20241205 | 124700 | 10904798500 | 43800 | 43750 | 43850 | 43750 | 618 |
| 411 | 20241205 | 124600 | 10877731550 | 43750 | 43750 | 43800 | 43750 | 398 |
| 412 | 20241205 | 124500 | 10860318550 | 43800 | 43750 | 43800 | 43750 | 366 |
| 413 | 20241205 | 124400 | 10844304950 | 43750 | 43800 | 43850 | 43750 | 137 |
| 414 | 20241205 | 124300 | 10838308000 | 43800 | 43800 | 43850 | 43800 | 547 |
| 415 | 20241205 | 124200 | 10814348850 | 43800 | 43800 | 43850 | 43800 | 434 |
| 416 | 20241205 | 124100 | 10795338950 | 43800 | 43750 | 43800 | 43750 | 562 |
| 417 | 20241205 | 124000 | 10770724750 | 43750 | 43750 | 43800 | 43750 | 178 |
| 418 | 20241205 | 123900 | 10762935500 | 43750 | 43750 | 43750 | 43750 | 147 |
| 419 | 20241205 | 123800 | 10756504250 | 43750 | 43850 | 43850 | 43750 | 249 |
| 420 | 20241205 | 123700 | 10745601450 | 43800 | 43750 | 43800 | 43750 | 404 |
| 421 | 20241205 | 123600 | 10727909450 | 43800 | 43750 | 43800 | 43750 | 128 |
| 422 | 20241205 | 123500 | 10722308150 | 43800 | 43800 | 43800 | 43750 | 172 |
| 423 | 20241205 | 123400 | 10714780900 | 43800 | 43750 | 43800 | 43750 | 358 |
| 424 | 20241205 | 123300 | 10699109300 | 43750 | 43700 | 43800 | 43700 | 254 |
| 425 | 20241205 | 123200 | 10687996750 | 43700 | 43700 | 43750 | 43700 | 159 |
| 426 | 20241205 | 123100 | 10681048150 | 43700 | 43750 | 43750 | 43700 | 140 |
| 427 | 20241205 | 123000 | 10674923750 | 43750 | 43800 | 43800 | 43750 | 772 |
| 428 | 20241205 | 122900 | 10641148700 | 43750 | 43750 | 43800 | 43750 | 821 |
| 429 | 20241205 | 122800 | 10605199700 | 43750 | 43750 | 43800 | 43750 | 196 |
| 430 | 20241205 | 122700 | 10596624500 | 43750 | 43750 | 43800 | 43750 | 135 |
| 431 | 20241205 | 122600 | 10590718000 | 43750 | 43800 | 43850 | 43750 | 848 |
| 432 | 20241205 | 122500 | 10553578450 | 43850 | 43850 | 43900 | 43800 | 476 |
| 433 | 20241205 | 122400 | 10532706450 | 43850 | 43850 | 43900 | 43850 | 109 |
| 434 | 20241205 | 122300 | 10527926550 | 43850 | 43850 | 43850 | 43850 | 210 |
| 435 | 20241205 | 122200 | 10518718050 | 43850 | 43850 | 43850 | 43850 | 131 |
| 436 | 20241205 | 122100 | 10512973700 | 43850 | 43850 | 43900 | 43850 | 230 |
| 437 | 20241205 | 122000 | 10502887900 | 43850 | 43850 | 43850 | 43850 | 148 |
| 438 | 20241205 | 121900 | 10496398100 | 43850 | 43850 | 43900 | 43850 | 373 |
| 439 | 20241205 | 121800 | 10480042000 | 43900 | 43850 | 43900 | 43850 | 228 |
| 440 | 20241205 | 121700 | 10470043950 | 43850 | 43850 | 43850 | 43850 | 145 |
| 441 | 20241205 | 121600 | 10463685700 | 43850 | 43750 | 43850 | 43750 | 1023 |
| 442 | 20241205 | 121500 | 10418869700 | 43800 | 43750 | 43800 | 43750 | 299 |
| 443 | 20241205 | 121400 | 10405781300 | 43750 | 43750 | 43800 | 43750 | 594 |
| 444 | 20241205 | 121300 | 10379793750 | 43800 | 43800 | 43800 | 43750 | 498 |
| 445 | 20241205 | 121200 | 10357981900 | 43800 | 43800 | 43850 | 43800 | 561 |
| 446 | 20241205 | 121100 | 10333390050 | 43800 | 43800 | 43800 | 43800 | 96 |
| 447 | 20241205 | 121000 | 10329185250 | 43800 | 43750 | 43850 | 43750 | 1125 |
| 448 | 20241205 | 120900 | 10279920700 | 43750 | 43750 | 43800 | 43750 | 157 |
| 449 | 20241205 | 120800 | 10273050200 | 43750 | 43800 | 43850 | 43750 | 198 |
| 450 | 20241205 | 120700 | 10264378750 | 43800 | 43800 | 43850 | 43800 | 233 |
| 451 | 20241205 | 120600 | 10254173100 | 43800 | 43850 | 43850 | 43800 | 261 |
| 452 | 20241205 | 120500 | 10242740850 | 43850 | 43850 | 43850 | 43800 | 60 |
| 453 | 20241205 | 120400 | 10240112350 | 43800 | 43800 | 43850 | 43800 | 329 |
| 454 | 20241205 | 120300 | 10225692100 | 43800 | 43800 | 43850 | 43800 | 258 |
| 455 | 20241205 | 120200 | 10214391200 | 43800 | 43850 | 43900 | 43800 | 799 |
| 456 | 20241205 | 120100 | 10179356900 | 43900 | 43850 | 43900 | 43850 | 118 |
| 457 | 20241205 | 120000 | 10174182050 | 43850 | 43850 | 43850 | 43850 | 157 |
| 458 | 20241205 | 115900 | 10167297600 | 43850 | 43750 | 43900 | 43750 | 204 |
| 459 | 20241205 | 115800 | 10158356950 | 43750 | 43750 | 43800 | 43750 | 185 |
| 460 | 20241205 | 115700 | 10150258950 | 43750 | 43800 | 43800 | 43750 | 259 |
| 461 | 20241205 | 115600 | 10138923500 | 43750 | 43750 | 43800 | 43750 | 142 |
| 462 | 20241205 | 115500 | 10132709500 | 43750 | 43800 | 43900 | 43750 | 183 |
| 463 | 20241205 | 115400 | 10124694850 | 43800 | 43700 | 43950 | 43700 | 417 |
| 464 | 20241205 | 115300 | 10106444850 | 43700 | 43700 | 43750 | 43700 | 47 |
| 465 | 20241205 | 115200 | 10104390700 | 43700 | 43850 | 43850 | 43700 | 140 |
| 466 | 20241205 | 115100 | 10098263500 | 43850 | 43750 | 43950 | 43600 | 2655 |
| 467 | 20241205 | 115000 | 9982166550 | 43750 | 43750 | 43750 | 43750 | 141 |
| 468 | 20241205 | 114900 | 9975997800 | 43750 | 43750 | 43800 | 43750 | 77 |
| 469 | 20241205 | 114800 | 9972629000 | 43750 | 43800 | 43800 | 43750 | 146 |
| 470 | 20241205 | 114700 | 9966237300 | 43800 | 43750 | 43850 | 43750 | 1101 |
| 471 | 20241205 | 114600 | 9918011000 | 43750 | 43750 | 43800 | 43750 | 346 |
| 472 | 20241205 | 114500 | 9902872950 | 43800 | 43750 | 43800 | 43700 | 189 |
| 473 | 20241205 | 114400 | 9894604850 | 43750 | 43750 | 43750 | 43750 | 115 |
| 474 | 20241205 | 114300 | 9889573600 | 43750 | 43750 | 43850 | 43750 | 153 |
| 475 | 20241205 | 114200 | 9882874850 | 43800 | 43750 | 43900 | 43700 | 704 |
| 476 | 20241205 | 114100 | 9852055850 | 43800 | 43750 | 43800 | 43750 | 78 |
| 477 | 20241205 | 114000 | 9848642850 | 43800 | 43800 | 43800 | 43750 | 211 |
| 478 | 20241205 | 113900 | 9839404800 | 43750 | 43850 | 43900 | 43750 | 165 |
| 479 | 20241205 | 113800 | 9832176200 | 43850 | 43800 | 43850 | 43800 | 167 |
| 480 | 20241205 | 113700 | 9824855950 | 43800 | 43800 | 43850 | 43800 | 107 |
| 481 | 20241205 | 113600 | 9820169300 | 43900 | 43850 | 43900 | 43800 | 700 |
| 482 | 20241205 | 113500 | 9789476100 | 43850 | 43850 | 43850 | 43850 | 181 |
| 483 | 20241205 | 113400 | 9781539250 | 43850 | 43850 | 43900 | 43850 | 153 |
| 484 | 20241205 | 113300 | 9774830050 | 43850 | 43900 | 43900 | 43850 | 135 |
| 485 | 20241205 | 113200 | 9768908100 | 43900 | 43900 | 43900 | 43900 | 352 |
| 486 | 20241205 | 113100 | 9753455300 | 43850 | 43850 | 43850 | 43850 | 117 |
| 487 | 20241205 | 113000 | 9748324850 | 43850 | 43850 | 43950 | 43850 | 393 |
| 488 | 20241205 | 112900 | 9731076750 | 43850 | 43850 | 43950 | 43850 | 149 |
| 489 | 20241205 | 112800 | 9724536050 | 43900 | 43850 | 43900 | 43850 | 305 |
| 490 | 20241205 | 112700 | 9711151150 | 43850 | 43850 | 43900 | 43850 | 170 |
| 491 | 20241205 | 112600 | 9703696500 | 43850 | 43850 | 43850 | 43800 | 223 |
| 492 | 20241205 | 112500 | 9693920250 | 43850 | 43800 | 43850 | 43800 | 95 |
| 493 | 20241205 | 112400 | 9689758650 | 43850 | 43850 | 43900 | 43850 | 382 |
| 494 | 20241205 | 112300 | 9673007900 | 43850 | 43900 | 43900 | 43850 | 147 |
| 495 | 20241205 | 112200 | 9666561850 | 43850 | 43850 | 43950 | 43850 | 286 |
| 496 | 20241205 | 112100 | 9654014850 | 43850 | 43900 | 43900 | 43850 | 254 |
| 497 | 20241205 | 112000 | 9642869900 | 43850 | 43850 | 43950 | 43850 | 209 |
| 498 | 20241205 | 111900 | 9633697000 | 43900 | 43850 | 43950 | 43850 | 71 |
| 499 | 20241205 | 111800 | 9630582250 | 43950 | 43700 | 43950 | 43650 | 759 |
| 500 | 20241205 | 111700 | 9597333800 | 43700 | 43650 | 43750 | 43650 | 573 |
| 501 | 20241205 | 111600 | 9572297700 | 43650 | 43650 | 43650 | 43650 | 141 |
| 502 | 20241205 | 111500 | 9566143050 | 43650 | 43650 | 43650 | 43600 | 352 |
| 503 | 20241205 | 111400 | 9550778850 | 43650 | 43650 | 43650 | 43650 | 271 |
| 504 | 20241205 | 111300 | 9538949700 | 43700 | 43700 | 43750 | 43600 | 334 |
| 505 | 20241205 | 111200 | 9524376850 | 43600 | 43550 | 43750 | 43550 | 491 |
| 506 | 20241205 | 111100 | 9502969500 | 43550 | 43650 | 43650 | 43550 | 621 |
| 507 | 20241205 | 111000 | 9475896850 | 43650 | 43650 | 43650 | 43600 | 475 |
| 508 | 20241205 | 110900 | 9455164850 | 43650 | 43650 | 43650 | 43600 | 427 |
| 509 | 20241205 | 110800 | 9436545150 | 43650 | 43750 | 43750 | 43650 | 673 |
| 510 | 20241205 | 110700 | 9407153750 | 43700 | 43750 | 43800 | 43700 | 256 |
| 511 | 20241205 | 110600 | 9395953050 | 43750 | 43850 | 43900 | 43750 | 601 |
| 512 | 20241205 | 110500 | 9369625350 | 43850 | 43750 | 43900 | 43750 | 949 |
| 513 | 20241205 | 110400 | 9328070850 | 43750 | 43800 | 43800 | 43750 | 336 |
| 514 | 20241205 | 110300 | 9313360300 | 43800 | 43800 | 43850 | 43800 | 476 |
| 515 | 20241205 | 110200 | 9292509250 | 43800 | 43800 | 43850 | 43800 | 519 |
| 516 | 20241205 | 110100 | 9269776950 | 43800 | 43800 | 43850 | 43750 | 684 |
| 517 | 20241205 | 110000 | 9239824650 | 43800 | 43950 | 43950 | 43800 | 2078 |
| 518 | 20241205 | 105900 | 9148745050 | 43950 | 43950 | 43950 | 43900 | 1209 |
| 519 | 20241205 | 105800 | 9095639900 | 43950 | 44000 | 44000 | 43950 | 984 |
| 520 | 20241205 | 105700 | 9052368200 | 44000 | 44050 | 44050 | 43950 | 1403 |
| 521 | 20241205 | 105600 | 8990628750 | 44050 | 44050 | 44050 | 44000 | 631 |
| 522 | 20241205 | 105500 | 8962848550 | 44000 | 44000 | 44100 | 44000 | 804 |
| 523 | 20241205 | 105400 | 8927437600 | 44000 | 44050 | 44050 | 44000 | 958 |
| 524 | 20241205 | 105300 | 8885247850 | 44050 | 44050 | 44150 | 44050 | 641 |
| 525 | 20241205 | 105200 | 8857009300 | 44050 | 44100 | 44100 | 44050 | 526 |
| 526 | 20241205 | 105100 | 8833821100 | 44100 | 44100 | 44200 | 44000 | 3052 |
| 527 | 20241205 | 105000 | 8699254800 | 44100 | 44100 | 44150 | 44050 | 715 |
| 528 | 20241205 | 104900 | 8667721400 | 44050 | 44050 | 44150 | 44050 | 767 |
| 529 | 20241205 | 104800 | 8633906850 | 44100 | 44150 | 44200 | 44050 | 1712 |
| 530 | 20241205 | 104700 | 8558324850 | 44100 | 44050 | 44150 | 44050 | 769 |
| 531 | 20241205 | 104600 | 8524422000 | 44050 | 44100 | 44100 | 44000 | 1087 |
| 532 | 20241205 | 104500 | 8476573500 | 44050 | 44000 | 44100 | 44000 | 1877 |
| 533 | 20241205 | 104400 | 8393885950 | 44000 | 44000 | 44050 | 44000 | 384 |
| 534 | 20241205 | 104300 | 8376984900 | 44000 | 44000 | 44050 | 44000 | 707 |
| 535 | 20241205 | 104200 | 8345872700 | 44000 | 44000 | 44050 | 43950 | 697 |
| 536 | 20241205 | 104100 | 8315200850 | 44000 | 44050 | 44050 | 44000 | 805 |
| 537 | 20241205 | 104000 | 8279769700 | 44050 | 44050 | 44150 | 44000 | 1992 |
| 538 | 20241205 | 103900 | 8191993250 | 44000 | 44000 | 44050 | 44000 | 1046 |
| 539 | 20241205 | 103800 | 8145965000 | 44000 | 44050 | 44050 | 44000 | 553 |
| 540 | 20241205 | 103700 | 8121624900 | 44000 | 44000 | 44050 | 43950 | 797 |
| 541 | 20241205 | 103600 | 8086557850 | 44050 | 43950 | 44100 | 43900 | 9955 |
| 542 | 20241205 | 103500 | 7648504850 | 44000 | 43900 | 44000 | 43900 | 1200 |
| 543 | 20241205 | 103400 | 7595773500 | 43900 | 43850 | 43900 | 43850 | 1594 |
| 544 | 20241205 | 103300 | 7525809400 | 43900 | 43750 | 43900 | 43700 | 2877 |
| 545 | 20241205 | 103200 | 7399666300 | 43750 | 43700 | 43750 | 43650 | 522 |
| 546 | 20241205 | 103100 | 7376857750 | 43750 | 43700 | 43750 | 43650 | 436 |
| 547 | 20241205 | 103000 | 7357805250 | 43650 | 43750 | 43750 | 43650 | 512 |
| 548 | 20241205 | 102900 | 7335427500 | 43700 | 43600 | 43700 | 43600 | 1042 |
| 549 | 20241205 | 102800 | 7289934850 | 43600 | 43600 | 43650 | 43550 | 614 |
| 550 | 20241205 | 102700 | 7263171500 | 43550 | 43600 | 43650 | 43550 | 569 |
| 551 | 20241205 | 102600 | 7238374400 | 43650 | 43700 | 43700 | 43550 | 646 |
| 552 | 20241205 | 102500 | 7210214100 | 43650 | 43600 | 43650 | 43600 | 727 |
| 553 | 20241205 | 102400 | 7178506100 | 43600 | 43650 | 43700 | 43600 | 1177 |
| 554 | 20241205 | 102300 | 7127137050 | 43650 | 43700 | 43700 | 43650 | 910 |
| 555 | 20241205 | 102200 | 7087389650 | 43650 | 43700 | 43750 | 43650 | 375 |
| 556 | 20241205 | 102100 | 7071011200 | 43700 | 43700 | 43750 | 43700 | 666 |
| 557 | 20241205 | 102000 | 7041906950 | 43750 | 43700 | 43750 | 43700 | 1217 |
| 558 | 20241205 | 101900 | 6988723100 | 43700 | 43700 | 43750 | 43700 | 451 |
| 559 | 20241205 | 101800 | 6969014350 | 43750 | 43700 | 43800 | 43700 | 1056 |
| 560 | 20241205 | 101700 | 6922809400 | 43700 | 43600 | 43750 | 43600 | 1074 |
| 561 | 20241205 | 101600 | 6875895400 | 43650 | 43600 | 43650 | 43600 | 462 |
| 562 | 20241205 | 101500 | 6855740900 | 43600 | 43700 | 43700 | 43600 | 774 |
| 563 | 20241205 | 101400 | 6821948800 | 43600 | 43650 | 43650 | 43550 | 357 |
| 564 | 20241205 | 101300 | 6806381250 | 43650 | 43650 | 43650 | 43600 | 391 |
| 565 | 20241205 | 101200 | 6789315450 | 43600 | 43400 | 43700 | 43400 | 4539 |
| 566 | 20241205 | 101100 | 6591677550 | 43400 | 43400 | 43450 | 43350 | 1216 |
| 567 | 20241205 | 101000 | 6538878500 | 43450 | 43400 | 43450 | 43400 | 284 |
| 568 | 20241205 | 100900 | 6526544800 | 43400 | 43450 | 43500 | 43400 | 640 |
| 569 | 20241205 | 100800 | 6498733150 | 43400 | 43350 | 43500 | 43350 | 1898 |
| 570 | 20241205 | 100700 | 6416280700 | 43300 | 43350 | 43350 | 43300 | 474 |
| 571 | 20241205 | 100600 | 6395743150 | 43350 | 43350 | 43400 | 43300 | 998 |
| 572 | 20241205 | 100500 | 6352487650 | 43350 | 43250 | 43350 | 43200 | 1051 |
| 573 | 20241205 | 100400 | 6306986950 | 43200 | 43300 | 43350 | 43200 | 658 |
| 574 | 20241205 | 100300 | 6278496450 | 43350 | 43200 | 43350 | 43200 | 503 |
| 575 | 20241205 | 100200 | 6256719750 | 43250 | 43150 | 43250 | 43150 | 654 |
| 576 | 20241205 | 100100 | 6228468800 | 43150 | 43100 | 43250 | 43100 | 854 |
| 577 | 20241205 | 100000 | 6191628900 | 43150 | 43200 | 43200 | 43100 | 2097 |
| 578 | 20241205 | 095900 | 6101201700 | 43150 | 43200 | 43200 | 43150 | 571 |
| 579 | 20241205 | 095800 | 6076562050 | 43200 | 43250 | 43350 | 43150 | 1816 |
| 580 | 20241205 | 095700 | 5998047600 | 43300 | 43300 | 43400 | 43250 | 761 |
| 581 | 20241205 | 095600 | 5965095650 | 43250 | 43400 | 43400 | 43250 | 1533 |
| 582 | 20241205 | 095500 | 5898691000 | 43400 | 43350 | 43450 | 43350 | 947 |
| 583 | 20241205 | 095400 | 5857600150 | 43400 | 43500 | 43500 | 43350 | 1300 |
| 584 | 20241205 | 095300 | 5801156150 | 43400 | 43300 | 43500 | 43250 | 2491 |
| 585 | 20241205 | 095200 | 5693051650 | 43300 | 43200 | 43300 | 43200 | 1466 |
| 586 | 20241205 | 095100 | 5629651300 | 43200 | 43200 | 43350 | 43150 | 1202 |
| 587 | 20241205 | 095000 | 5577706950 | 43200 | 43200 | 43200 | 43150 | 675 |
| 588 | 20241205 | 094900 | 5548547800 | 43200 | 43250 | 43250 | 43200 | 581 |
| 589 | 20241205 | 094800 | 5523447450 | 43200 | 43350 | 43400 | 43200 | 1103 |
| 590 | 20241205 | 094700 | 5475717400 | 43300 | 43200 | 43350 | 43200 | 518 |
| 591 | 20241205 | 094600 | 5453286750 | 43200 | 43200 | 43350 | 43150 | 766 |
| 592 | 20241205 | 094500 | 5420176950 | 43200 | 43100 | 43200 | 43100 | 494 |
| 593 | 20241205 | 094400 | 5398862700 | 43100 | 43050 | 43100 | 43050 | 501 |
| 594 | 20241205 | 094300 | 5377276650 | 43050 | 43000 | 43050 | 42950 | 1399 |
| 595 | 20241205 | 094200 | 5317120000 | 43000 | 43000 | 43050 | 43000 | 953 |
| 596 | 20241205 | 094100 | 5276140400 | 43000 | 43150 | 43150 | 43000 | 1115 |
| 597 | 20241205 | 094000 | 5228133500 | 43100 | 43100 | 43150 | 43100 | 380 |
| 598 | 20241205 | 093900 | 5211754700 | 43100 | 43150 | 43150 | 43100 | 493 |
| 599 | 20241205 | 093800 | 5190505900 | 43150 | 43150 | 43150 | 43100 | 573 |
| 600 | 20241205 | 093700 | 5165795300 | 43100 | 43200 | 43200 | 43100 | 632 |
| 601 | 20241205 | 093600 | 5138522850 | 43250 | 43200 | 43250 | 43150 | 796 |
| 602 | 20241205 | 093500 | 5104139150 | 43200 | 43200 | 43250 | 43200 | 1315 |
| 603 | 20241205 | 093400 | 5047274800 | 43200 | 43200 | 43250 | 43200 | 335 |
| 604 | 20241205 | 093300 | 5032802200 | 43250 | 43350 | 43400 | 43250 | 681 |
| 605 | 20241205 | 093200 | 5003315700 | 43300 | 43350 | 43400 | 43300 | 742 |
| 606 | 20241205 | 093100 | 4971160750 | 43400 | 43250 | 43400 | 43250 | 2224 |
| 607 | 20241205 | 093000 | 4874667800 | 43300 | 43250 | 43300 | 43200 | 790 |
| 608 | 20241205 | 092900 | 4840505550 | 43200 | 43050 | 43200 | 43050 | 2563 |
| 609 | 20241205 | 092800 | 4729988300 | 43050 | 43050 | 43100 | 43050 | 1402 |
| 610 | 20241205 | 092700 | 4669621000 | 43100 | 43100 | 43150 | 43050 | 1647 |
| 611 | 20241205 | 092600 | 4598667350 | 43050 | 42900 | 43050 | 42850 | 2744 |
| 612 | 20241205 | 092500 | 4480692350 | 42850 | 42850 | 42950 | 42850 | 5392 |
| 613 | 20241205 | 092400 | 4249621900 | 42900 | 42950 | 43000 | 42850 | 2796 |
| 614 | 20241205 | 092300 | 4129688250 | 42950 | 42950 | 43000 | 42900 | 337 |
| 615 | 20241205 | 092200 | 4115214800 | 42950 | 42900 | 43050 | 42900 | 3928 |
| 616 | 20241205 | 092100 | 3946408000 | 42950 | 42950 | 43000 | 42850 | 1878 |
| 617 | 20241205 | 092000 | 3865797050 | 42950 | 42900 | 42950 | 42850 | 2419 |
| 618 | 20241205 | 091900 | 3761997100 | 42900 | 42900 | 42950 | 42900 | 1823 |
| 619 | 20241205 | 091800 | 3683781850 | 42950 | 43050 | 43100 | 42950 | 3742 |
| 620 | 20241205 | 091700 | 3522924900 | 43000 | 42950 | 43050 | 42950 | 2048 |
| 621 | 20241205 | 091600 | 3434902700 | 43000 | 43000 | 43100 | 42850 | 12537 |
| 622 | 20241205 | 091500 | 2896424300 | 42950 | 43050 | 43100 | 42950 | 9651 |
| 623 | 20241205 | 091400 | 2481435400 | 43050 | 43100 | 43100 | 43000 | 8027 |
| 624 | 20241205 | 091300 | 2135782250 | 43200 | 43250 | 43250 | 43050 | 3004 |
| 625 | 20241205 | 091200 | 2006160500 | 43250 | 43650 | 43650 | 43250 | 10999 |
| 626 | 20241205 | 091100 | 1528240000 | 43750 | 43800 | 43850 | 43650 | 1874 |
| 627 | 20241205 | 091000 | 1446315400 | 43800 | 43850 | 43900 | 43750 | 1503 |
| 628 | 20241205 | 090900 | 1380501950 | 43700 | 43800 | 43850 | 43700 | 1507 |
| 629 | 20241205 | 090800 | 1314534200 | 43750 | 43650 | 43850 | 43600 | 1517 |
| 630 | 20241205 | 090700 | 1248251300 | 43650 | 43550 | 43650 | 43550 | 958 |
| 631 | 20241205 | 090600 | 1206483300 | 43550 | 43600 | 43700 | 43550 | 2229 |
| 632 | 20241205 | 090500 | 1109301300 | 43600 | 43750 | 43750 | 43600 | 1217 |
| 633 | 20241205 | 090400 | 1056143250 | 43750 | 43850 | 43850 | 43700 | 1548 |
| 634 | 20241205 | 090300 | 988318450 | 43850 | 43900 | 44000 | 43700 | 1754 |
| 635 | 20241205 | 090200 | 911551750 | 43850 | 43700 | 43850 | 43500 | 3979 |
| 636 | 20241205 | 090100 | 737823550 | 43600 | 43800 | 44100 | 43600 | 2429 |
| 637 | 20241205 | 090000 | 631369250 | 43800 | 44000 | 44200 | 43750 | 14314 |