35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 191900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 3 | 20241216 | 191800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20241216 | 191700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20241216 | 191600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20241216 | 191500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20241216 | 191400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20241216 | 191300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20241216 | 191200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20241216 | 191100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20241216 | 191000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20241216 | 190900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20241216 | 190800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20241216 | 190700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20241216 | 190600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20241216 | 190500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20241216 | 190400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20241216 | 190300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20241216 | 190200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20241216 | 190100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20241216 | 190000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20241216 | 185900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20241216 | 185800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20241216 | 185700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20241216 | 185600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20241216 | 185500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20241216 | 185400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20241216 | 185300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20241216 | 185200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20241216 | 185100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20241216 | 185000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20241216 | 184900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 33 | 20241216 | 184800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20241216 | 184700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20241216 | 184600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20241216 | 184500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20241216 | 184400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20241216 | 184300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20241216 | 184200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20241216 | 184100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20241216 | 184000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20241216 | 183900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20241216 | 183800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20241216 | 183700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20241216 | 183600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20241216 | 183500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20241216 | 183400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20241216 | 183300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20241216 | 183200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20241216 | 183100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20241216 | 183000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20241216 | 182900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20241216 | 182800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20241216 | 182700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20241216 | 182600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20241216 | 182500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20241216 | 182400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20241216 | 182300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20241216 | 182200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20241216 | 182100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20241216 | 182000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20241216 | 181900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 63 | 20241216 | 181800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20241216 | 181700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20241216 | 181600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20241216 | 181500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20241216 | 181400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20241216 | 181300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20241216 | 181200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20241216 | 181100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20241216 | 181000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20241216 | 180900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20241216 | 180800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20241216 | 180700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20241216 | 180600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20241216 | 180500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20241216 | 180400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20241216 | 180300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20241216 | 180200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20241216 | 180100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20241216 | 180000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20241216 | 175900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20241216 | 175800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20241216 | 175700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20241216 | 175600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20241216 | 175500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20241216 | 175400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20241216 | 175300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20241216 | 175200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20241216 | 175100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20241216 | 175000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20241216 | 174900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 93 | 20241216 | 174800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20241216 | 174700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20241216 | 174600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20241216 | 174500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20241216 | 174400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20241216 | 174300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20241216 | 174200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20241216 | 174100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20241216 | 174000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20241216 | 173900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20241216 | 173800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20241216 | 173700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20241216 | 173600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20241216 | 173500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20241216 | 173400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20241216 | 173300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20241216 | 173200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20241216 | 173100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20241216 | 173000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20241216 | 172900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20241216 | 172800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20241216 | 172700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20241216 | 172600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20241216 | 172500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20241216 | 172400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20241216 | 172300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20241216 | 172200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20241216 | 172100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20241216 | 172000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20241216 | 171900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 123 | 20241216 | 171800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20241216 | 171700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20241216 | 171600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20241216 | 171500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20241216 | 171400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20241216 | 171300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20241216 | 171200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20241216 | 171100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20241216 | 171000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20241216 | 170900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20241216 | 170800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20241216 | 170700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20241216 | 170600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20241216 | 170500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20241216 | 170400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20241216 | 170300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20241216 | 170200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20241216 | 170100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20241216 | 170000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20241216 | 165900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20241216 | 165800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20241216 | 165700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20241216 | 165600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20241216 | 165500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20241216 | 165400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20241216 | 165300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20241216 | 165200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20241216 | 165100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20241216 | 165000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20241216 | 164900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 153 | 20241216 | 164800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20241216 | 164700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20241216 | 164600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20241216 | 164500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20241216 | 164400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20241216 | 164300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20241216 | 164200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20241216 | 164100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20241216 | 164000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20241216 | 163900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20241216 | 163800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20241216 | 163700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20241216 | 163600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20241216 | 163500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20241216 | 163400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20241216 | 163300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20241216 | 163200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20241216 | 163100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20241216 | 163000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20241216 | 162900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20241216 | 162800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20241216 | 162700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20241216 | 162600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20241216 | 162500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20241216 | 162400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20241216 | 162300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20241216 | 162200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20241216 | 162100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20241216 | 162000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20241216 | 161900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 183 | 20241216 | 161800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20241216 | 161700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20241216 | 161600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20241216 | 161500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20241216 | 161400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20241216 | 161300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20241216 | 161200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20241216 | 161100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20241216 | 161000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20241216 | 160900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20241216 | 160800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20241216 | 160700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20241216 | 160600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20241216 | 160500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20241216 | 160400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20241216 | 160300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20241216 | 160200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20241216 | 160100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20241216 | 160000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20241216 | 155900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20241216 | 155800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20241216 | 155700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20241216 | 155600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20241216 | 155500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20241216 | 155400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20241216 | 155300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20241216 | 155200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20241216 | 155100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20241216 | 155000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20241216 | 154900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 213 | 20241216 | 154800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20241216 | 154700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20241216 | 154600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20241216 | 154500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20241216 | 154400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20241216 | 154300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20241216 | 154200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20241216 | 154100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20241216 | 154000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20241216 | 153900 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20241216 | 153800 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20241216 | 153700 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20241216 | 153600 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20241216 | 153500 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20241216 | 153400 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20241216 | 153300 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20241216 | 153200 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20241216 | 153100 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20241216 | 153000 | 187321144750 | 43950 | 43950 | 43950 | 43950 | 114513 |
| 232 | 20241216 | 152900 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20241216 | 152800 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20241216 | 152700 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20241216 | 152600 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20241216 | 152500 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20241216 | 152400 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20241216 | 152300 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20241216 | 152200 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20241216 | 152100 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20241216 | 152000 | 182288298400 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20241216 | 151900 | 182288298400 | 43950 | 43950 | 44000 | 43850 | 11689 |
| 243 | 20241216 | 151800 | 181775020400 | 43950 | 43950 | 44000 | 43950 | 11030 |
| 244 | 20241216 | 151700 | 181290089250 | 43950 | 43950 | 44000 | 43900 | 4675 |
| 245 | 20241216 | 151600 | 181084584700 | 43950 | 44050 | 44050 | 43900 | 17000 |
| 246 | 20241216 | 151500 | 180336453750 | 44050 | 44000 | 44050 | 44000 | 4420 |
| 247 | 20241216 | 151400 | 180141790050 | 44050 | 44000 | 44050 | 43950 | 11741 |
| 248 | 20241216 | 151300 | 179625242850 | 44000 | 43900 | 44000 | 43900 | 14440 |
| 249 | 20241216 | 151200 | 178990902800 | 43850 | 43900 | 43900 | 43850 | 2537 |
| 250 | 20241216 | 151100 | 178879593250 | 43850 | 43900 | 43900 | 43850 | 1810 |
| 251 | 20241216 | 151000 | 178800183300 | 43900 | 43800 | 43950 | 43800 | 10987 |
| 252 | 20241216 | 150900 | 178318105650 | 43850 | 43750 | 43850 | 43750 | 6045 |
| 253 | 20241216 | 150800 | 178053250750 | 43750 | 43750 | 43800 | 43700 | 9221 |
| 254 | 20241216 | 150700 | 177649910500 | 43700 | 43750 | 43750 | 43700 | 2905 |
| 255 | 20241216 | 150600 | 177522860100 | 43750 | 43750 | 43750 | 43700 | 4108 |
| 256 | 20241216 | 150500 | 177343259150 | 43700 | 43750 | 43750 | 43700 | 4305 |
| 257 | 20241216 | 150400 | 177155047950 | 43700 | 43750 | 43750 | 43700 | 3010 |
| 258 | 20241216 | 150300 | 177023434750 | 43750 | 43800 | 43800 | 43700 | 4618 |
| 259 | 20241216 | 150200 | 176821440700 | 43800 | 43800 | 43800 | 43750 | 4782 |
| 260 | 20241216 | 150100 | 176612107200 | 43750 | 43800 | 43800 | 43750 | 3800 |
| 261 | 20241216 | 150000 | 176445767850 | 43800 | 43750 | 43800 | 43700 | 12798 |
| 262 | 20241216 | 145900 | 175885740900 | 43750 | 43700 | 43750 | 43650 | 4760 |
| 263 | 20241216 | 145800 | 175677692200 | 43700 | 43700 | 43700 | 43650 | 6050 |
| 264 | 20241216 | 145700 | 175413393500 | 43650 | 43650 | 43700 | 43650 | 6232 |
| 265 | 20241216 | 145600 | 175141163900 | 43650 | 43700 | 43750 | 43650 | 6511 |
| 266 | 20241216 | 145500 | 174856679700 | 43700 | 43700 | 43750 | 43700 | 4033 |
| 267 | 20241216 | 145400 | 174680421450 | 43700 | 43650 | 43750 | 43650 | 6694 |
| 268 | 20241216 | 145300 | 174387939250 | 43700 | 43700 | 43700 | 43650 | 2657 |
| 269 | 20241216 | 145200 | 174271934800 | 43650 | 43600 | 43700 | 43550 | 9758 |
| 270 | 20241216 | 145100 | 173846219500 | 43650 | 43650 | 43650 | 43550 | 9252 |
| 271 | 20241216 | 145000 | 173442800900 | 43600 | 43650 | 43650 | 43550 | 17044 |
| 272 | 20241216 | 144900 | 172699664000 | 43600 | 43650 | 43650 | 43600 | 5533 |
| 273 | 20241216 | 144800 | 172458339350 | 43600 | 43650 | 43650 | 43600 | 16271 |
| 274 | 20241216 | 144700 | 171748806800 | 43650 | 43650 | 43700 | 43600 | 5393 |
| 275 | 20241216 | 144600 | 171513453400 | 43650 | 43650 | 43700 | 43600 | 4314 |
| 276 | 20241216 | 144500 | 171325172000 | 43650 | 43650 | 43700 | 43600 | 7581 |
| 277 | 20241216 | 144400 | 170994275150 | 43600 | 43700 | 43700 | 43600 | 8869 |
| 278 | 20241216 | 144300 | 170607099850 | 43700 | 43650 | 43700 | 43650 | 10688 |
| 279 | 20241216 | 144200 | 170140326850 | 43650 | 43700 | 43700 | 43650 | 7563 |
| 280 | 20241216 | 144100 | 169809911750 | 43700 | 43750 | 43750 | 43650 | 8102 |
| 281 | 20241216 | 144000 | 169455948400 | 43750 | 43700 | 43750 | 43700 | 9694 |
| 282 | 20241216 | 143900 | 169032299300 | 43700 | 43750 | 43750 | 43700 | 3309 |
| 283 | 20241216 | 143800 | 168887655200 | 43750 | 43750 | 43800 | 43700 | 8756 |
| 284 | 20241216 | 143700 | 168504546000 | 43800 | 43800 | 43800 | 43750 | 2979 |
| 285 | 20241216 | 143600 | 168374175750 | 43750 | 43800 | 43800 | 43750 | 3750 |
| 286 | 20241216 | 143500 | 168210017950 | 43800 | 43800 | 43800 | 43750 | 3753 |
| 287 | 20241216 | 143400 | 168045776200 | 43800 | 43800 | 43850 | 43750 | 13081 |
| 288 | 20241216 | 143300 | 167472765750 | 43800 | 43850 | 43900 | 43800 | 9424 |
| 289 | 20241216 | 143200 | 167059544950 | 43900 | 43900 | 43900 | 43850 | 2460 |
| 290 | 20241216 | 143100 | 166951629700 | 43900 | 43850 | 43900 | 43850 | 1910 |
| 291 | 20241216 | 143000 | 166867829300 | 43850 | 43850 | 43900 | 43850 | 2998 |
| 292 | 20241216 | 142900 | 166736278500 | 43850 | 43900 | 43950 | 43850 | 7824 |
| 293 | 20241216 | 142800 | 166392850550 | 43900 | 44000 | 44000 | 43900 | 5068 |
| 294 | 20241216 | 142700 | 166170105600 | 43950 | 43900 | 44000 | 43900 | 2966 |
| 295 | 20241216 | 142600 | 166039720200 | 43950 | 43900 | 43950 | 43900 | 2550 |
| 296 | 20241216 | 142500 | 165927682850 | 43950 | 44000 | 44000 | 43900 | 7756 |
| 297 | 20241216 | 142400 | 165586704550 | 43950 | 44000 | 44000 | 43950 | 6046 |
| 298 | 20241216 | 142300 | 165320905950 | 43950 | 43950 | 44000 | 43900 | 4763 |
| 299 | 20241216 | 142200 | 165111588150 | 43900 | 43900 | 43950 | 43900 | 1902 |
| 300 | 20241216 | 142100 | 165028036650 | 43950 | 43950 | 43950 | 43850 | 6774 |
| 301 | 20241216 | 142000 | 164730545500 | 43950 | 43950 | 43950 | 43900 | 1155 |
| 302 | 20241216 | 141900 | 164679814100 | 43950 | 43950 | 43950 | 43850 | 5423 |
| 303 | 20241216 | 141800 | 164441691650 | 43900 | 43900 | 44000 | 43850 | 4890 |
| 304 | 20241216 | 141700 | 164226931650 | 43950 | 43950 | 44000 | 43900 | 2073 |
| 305 | 20241216 | 141600 | 164135866300 | 43950 | 44050 | 44050 | 43900 | 6521 |
| 306 | 20241216 | 141500 | 163849062100 | 44050 | 44050 | 44050 | 44000 | 2036 |
| 307 | 20241216 | 141400 | 163759447350 | 44000 | 43850 | 44050 | 43800 | 20499 |
| 308 | 20241216 | 141300 | 162859094800 | 43800 | 43800 | 43850 | 43800 | 2323 |
| 309 | 20241216 | 141200 | 162757309900 | 43800 | 43850 | 43900 | 43800 | 5750 |
| 310 | 20241216 | 141100 | 162505199750 | 43850 | 43900 | 43900 | 43850 | 5478 |
| 311 | 20241216 | 141000 | 162264938150 | 43850 | 43900 | 43900 | 43850 | 2416 |
| 312 | 20241216 | 140900 | 162158917100 | 43850 | 43850 | 43900 | 43850 | 1605 |
| 313 | 20241216 | 140800 | 162088498800 | 43850 | 43900 | 43900 | 43850 | 3561 |
| 314 | 20241216 | 140700 | 161932245550 | 43900 | 43900 | 43900 | 43850 | 1277 |
| 315 | 20241216 | 140600 | 161876199600 | 43900 | 43900 | 43950 | 43850 | 9299 |
| 316 | 20241216 | 140500 | 161467776200 | 43950 | 43900 | 43950 | 43850 | 10932 |
| 317 | 20241216 | 140400 | 160987661700 | 43850 | 43900 | 43900 | 43850 | 3425 |
| 318 | 20241216 | 140300 | 160837393250 | 43850 | 43900 | 43950 | 43850 | 8753 |
| 319 | 20241216 | 140200 | 160453141900 | 43850 | 43800 | 43950 | 43800 | 6780 |
| 320 | 20241216 | 140100 | 160155717200 | 43850 | 43800 | 43850 | 43800 | 1976 |
| 321 | 20241216 | 140000 | 160069143150 | 43850 | 43800 | 43850 | 43750 | 8046 |
| 322 | 20241216 | 135900 | 159716722000 | 43800 | 43800 | 43800 | 43750 | 3166 |
| 323 | 20241216 | 135800 | 159578085050 | 43800 | 43800 | 43800 | 43750 | 2226 |
| 324 | 20241216 | 135700 | 159480646250 | 43750 | 43650 | 43800 | 43650 | 4211 |
| 325 | 20241216 | 135600 | 159296531300 | 43700 | 43700 | 43700 | 43650 | 3769 |
| 326 | 20241216 | 135500 | 159131936800 | 43650 | 43700 | 43700 | 43650 | 2246 |
| 327 | 20241216 | 135400 | 159033850350 | 43650 | 43650 | 43700 | 43600 | 8458 |
| 328 | 20241216 | 135300 | 158664636600 | 43600 | 43650 | 43650 | 43600 | 6219 |
| 329 | 20241216 | 135200 | 158393388500 | 43650 | 43600 | 43650 | 43600 | 7934 |
| 330 | 20241216 | 135100 | 158047339150 | 43600 | 43650 | 43700 | 43600 | 16093 |
| 331 | 20241216 | 135000 | 157345500500 | 43650 | 43650 | 43700 | 43600 | 7224 |
| 332 | 20241216 | 134900 | 157030303050 | 43650 | 43650 | 43700 | 43600 | 5744 |
| 333 | 20241216 | 134800 | 156779579400 | 43700 | 43650 | 43700 | 43600 | 13794 |
| 334 | 20241216 | 134700 | 156177521000 | 43650 | 43700 | 43750 | 43650 | 10357 |
| 335 | 20241216 | 134600 | 155725094100 | 43750 | 43700 | 43750 | 43700 | 6326 |
| 336 | 20241216 | 134500 | 155448487550 | 43750 | 43800 | 43800 | 43700 | 7678 |
| 337 | 20241216 | 134400 | 155112531400 | 43800 | 43750 | 43800 | 43700 | 4829 |
| 338 | 20241216 | 134300 | 154901245700 | 43700 | 43750 | 43800 | 43700 | 5552 |
| 339 | 20241216 | 134200 | 154658450650 | 43800 | 43800 | 43800 | 43750 | 7529 |
| 340 | 20241216 | 134100 | 154329017500 | 43800 | 43750 | 43800 | 43750 | 2696 |
| 341 | 20241216 | 134000 | 154211011800 | 43750 | 43800 | 43850 | 43700 | 23650 |
| 342 | 20241216 | 133900 | 153176473650 | 43850 | 43900 | 43900 | 43800 | 29760 |
| 343 | 20241216 | 133800 | 151871987500 | 43850 | 43900 | 43950 | 43850 | 13105 |
| 344 | 20241216 | 133700 | 151296824600 | 43900 | 44000 | 44000 | 43900 | 6191 |
| 345 | 20241216 | 133600 | 151024753050 | 43950 | 44000 | 44000 | 43950 | 857 |
| 346 | 20241216 | 133500 | 150987076400 | 43950 | 44000 | 44000 | 43950 | 1933 |
| 347 | 20241216 | 133400 | 150902070200 | 44000 | 43950 | 44000 | 43950 | 1609 |
| 348 | 20241216 | 133300 | 150831346050 | 44000 | 43950 | 44000 | 43950 | 1501 |
| 349 | 20241216 | 133200 | 150765320450 | 43950 | 44000 | 44000 | 43950 | 1367 |
| 350 | 20241216 | 133100 | 150705207200 | 44000 | 43950 | 44000 | 43950 | 4787 |
| 351 | 20241216 | 133000 | 150494798950 | 43950 | 43900 | 43950 | 43900 | 1707 |
| 352 | 20241216 | 132900 | 150419794900 | 43900 | 44000 | 44050 | 43900 | 8152 |
| 353 | 20241216 | 132800 | 150061382400 | 44000 | 43950 | 44050 | 43950 | 2627 |
| 354 | 20241216 | 132700 | 149945786650 | 43950 | 43950 | 44000 | 43950 | 2411 |
| 355 | 20241216 | 132600 | 149839729800 | 43950 | 44000 | 44000 | 43950 | 537 |
| 356 | 20241216 | 132500 | 149816114300 | 44000 | 44050 | 44100 | 43900 | 17232 |
| 357 | 20241216 | 132400 | 149058848150 | 44050 | 44050 | 44100 | 44050 | 5397 |
| 358 | 20241216 | 132300 | 148821075500 | 44050 | 44100 | 44150 | 44000 | 4873 |
| 359 | 20241216 | 132200 | 148606262050 | 44100 | 44100 | 44150 | 44050 | 3169 |
| 360 | 20241216 | 132100 | 148466486650 | 44050 | 44100 | 44200 | 44000 | 10738 |
| 361 | 20241216 | 132000 | 147992412450 | 44100 | 43950 | 44150 | 43950 | 15201 |
| 362 | 20241216 | 131900 | 147322796000 | 43950 | 43950 | 44000 | 43950 | 1868 |
| 363 | 20241216 | 131800 | 147240651250 | 43950 | 43950 | 44000 | 43950 | 2922 |
| 364 | 20241216 | 131700 | 147112210550 | 44000 | 43900 | 44000 | 43900 | 9870 |
| 365 | 20241216 | 131600 | 146678456950 | 43950 | 43900 | 43950 | 43900 | 8942 |
| 366 | 20241216 | 131500 | 146285863950 | 43950 | 43900 | 43950 | 43900 | 3084 |
| 367 | 20241216 | 131400 | 146150448800 | 43900 | 43950 | 43950 | 43900 | 7451 |
| 368 | 20241216 | 131300 | 145823318550 | 43900 | 43950 | 43950 | 43900 | 5619 |
| 369 | 20241216 | 131200 | 145576622050 | 43900 | 43900 | 43950 | 43900 | 2591 |
| 370 | 20241216 | 131100 | 145462851250 | 43900 | 43950 | 43950 | 43900 | 2683 |
| 371 | 20241216 | 131000 | 145345023750 | 43950 | 43950 | 43950 | 43900 | 1623 |
| 372 | 20241216 | 130900 | 145273749250 | 43950 | 43900 | 43950 | 43900 | 3600 |
| 373 | 20241216 | 130800 | 145115663800 | 43950 | 43950 | 43950 | 43900 | 2047 |
| 374 | 20241216 | 130700 | 145025745850 | 43950 | 43900 | 43950 | 43900 | 1621 |
| 375 | 20241216 | 130600 | 144954540500 | 43950 | 43950 | 43950 | 43900 | 4215 |
| 376 | 20241216 | 130500 | 144769404200 | 43900 | 43950 | 44000 | 43900 | 8859 |
| 377 | 20241216 | 130400 | 144380184250 | 43950 | 44000 | 44000 | 43950 | 3657 |
| 378 | 20241216 | 130300 | 144219412450 | 43950 | 44000 | 44000 | 43950 | 3897 |
| 379 | 20241216 | 130200 | 144047991150 | 44000 | 43950 | 44000 | 43950 | 3585 |
| 380 | 20241216 | 130100 | 143890331300 | 43950 | 44000 | 44050 | 43950 | 5364 |
| 381 | 20241216 | 130000 | 143654332300 | 44000 | 44100 | 44100 | 43950 | 6570 |
| 382 | 20241216 | 125900 | 143365246300 | 44100 | 44050 | 44100 | 44000 | 2601 |
| 383 | 20241216 | 125800 | 143250657500 | 44050 | 44000 | 44050 | 43950 | 2738 |
| 384 | 20241216 | 125700 | 143130174250 | 44000 | 43900 | 44000 | 43900 | 9075 |
| 385 | 20241216 | 125600 | 142731504300 | 43900 | 43950 | 43950 | 43850 | 32148 |
| 386 | 20241216 | 125500 | 141320773050 | 43900 | 44050 | 44100 | 43900 | 80848 |
| 387 | 20241216 | 125400 | 137762886950 | 44050 | 44100 | 44150 | 44050 | 17267 |
| 388 | 20241216 | 125300 | 137001746700 | 44150 | 44150 | 44150 | 44100 | 3507 |
| 389 | 20241216 | 125200 | 136846954550 | 44150 | 44150 | 44200 | 44100 | 5117 |
| 390 | 20241216 | 125100 | 136621083150 | 44150 | 44100 | 44150 | 44100 | 5449 |
| 391 | 20241216 | 125000 | 136380589900 | 44100 | 44100 | 44150 | 44100 | 2190 |
| 392 | 20241216 | 124900 | 136283996950 | 44100 | 44150 | 44150 | 44100 | 3815 |
| 393 | 20241216 | 124800 | 136115693400 | 44100 | 44050 | 44150 | 44050 | 3375 |
| 394 | 20241216 | 124700 | 135966849150 | 44100 | 44100 | 44100 | 44050 | 3260 |
| 395 | 20241216 | 124600 | 135823128850 | 44050 | 44100 | 44150 | 44050 | 8412 |
| 396 | 20241216 | 124500 | 135452300550 | 44150 | 44150 | 44150 | 44100 | 3259 |
| 397 | 20241216 | 124400 | 135308554600 | 44150 | 44150 | 44150 | 44100 | 11122 |
| 398 | 20241216 | 124300 | 134817980000 | 44100 | 44150 | 44200 | 44100 | 27186 |
| 399 | 20241216 | 124200 | 133618587250 | 44200 | 44150 | 44200 | 44150 | 2971 |
| 400 | 20241216 | 124100 | 133487388000 | 44150 | 44200 | 44200 | 44150 | 2005 |
| 401 | 20241216 | 124000 | 133398846400 | 44200 | 44200 | 44200 | 44150 | 1996 |
| 402 | 20241216 | 123900 | 133310709350 | 44200 | 44150 | 44200 | 44150 | 7463 |
| 403 | 20241216 | 123800 | 132981190550 | 44200 | 44150 | 44200 | 44100 | 16723 |
| 404 | 20241216 | 123700 | 132242890000 | 44200 | 44200 | 44200 | 44150 | 7309 |
| 405 | 20241216 | 123600 | 131920169300 | 44150 | 44150 | 44200 | 44150 | 3377 |
| 406 | 20241216 | 123500 | 131771009400 | 44150 | 44150 | 44200 | 44150 | 1564 |
| 407 | 20241216 | 123400 | 131701912050 | 44200 | 44200 | 44250 | 44150 | 14245 |
| 408 | 20241216 | 123300 | 131072311050 | 44250 | 44250 | 44250 | 44200 | 7940 |
| 409 | 20241216 | 123200 | 130721296450 | 44200 | 44250 | 44300 | 44200 | 16226 |
| 410 | 20241216 | 123100 | 130003237750 | 44250 | 44250 | 44300 | 44250 | 2564 |
| 411 | 20241216 | 123000 | 129889697500 | 44250 | 44250 | 44300 | 44250 | 8888 |
| 412 | 20241216 | 122900 | 129496041650 | 44300 | 44250 | 44300 | 44250 | 4698 |
| 413 | 20241216 | 122800 | 129287997800 | 44250 | 44300 | 44300 | 44250 | 2317 |
| 414 | 20241216 | 122700 | 129185417650 | 44250 | 44300 | 44300 | 44250 | 2492 |
| 415 | 20241216 | 122600 | 129075117000 | 44300 | 44250 | 44300 | 44250 | 2639 |
| 416 | 20241216 | 122500 | 128958270450 | 44300 | 44350 | 44350 | 44300 | 18276 |
| 417 | 20241216 | 122400 | 128148612000 | 44300 | 44350 | 44350 | 44300 | 3552 |
| 418 | 20241216 | 122300 | 127991143650 | 44350 | 44350 | 44350 | 44300 | 7701 |
| 419 | 20241216 | 122200 | 127649947650 | 44300 | 44300 | 44350 | 44300 | 2495 |
| 420 | 20241216 | 122100 | 127539350600 | 44350 | 44350 | 44350 | 44300 | 7076 |
| 421 | 20241216 | 122000 | 127225721950 | 44350 | 44300 | 44350 | 44300 | 5114 |
| 422 | 20241216 | 121900 | 126999104850 | 44350 | 44400 | 44400 | 44300 | 32216 |
| 423 | 20241216 | 121800 | 125570626150 | 44400 | 44450 | 44450 | 44350 | 1916 |
| 424 | 20241216 | 121700 | 125485560300 | 44400 | 44400 | 44450 | 44350 | 3180 |
| 425 | 20241216 | 121600 | 125344371450 | 44400 | 44400 | 44450 | 44350 | 2492 |
| 426 | 20241216 | 121500 | 125233724500 | 44400 | 44350 | 44450 | 44350 | 3425 |
| 427 | 20241216 | 121400 | 125081676850 | 44400 | 44350 | 44450 | 44350 | 3595 |
| 428 | 20241216 | 121300 | 124922121150 | 44350 | 44350 | 44400 | 44350 | 4452 |
| 429 | 20241216 | 121200 | 124724530900 | 44350 | 44350 | 44400 | 44350 | 2155 |
| 430 | 20241216 | 121100 | 124628892750 | 44400 | 44450 | 44450 | 44350 | 4246 |
| 431 | 20241216 | 121000 | 124440430150 | 44450 | 44400 | 44500 | 44400 | 12657 |
| 432 | 20241216 | 120900 | 123878398400 | 44500 | 44450 | 44500 | 44400 | 5288 |
| 433 | 20241216 | 120800 | 123643430800 | 44450 | 44400 | 44450 | 44400 | 4965 |
| 434 | 20241216 | 120700 | 123422935000 | 44400 | 44400 | 44450 | 44400 | 2691 |
| 435 | 20241216 | 120600 | 123303382000 | 44400 | 44400 | 44450 | 44400 | 2595 |
| 436 | 20241216 | 120500 | 123188120000 | 44400 | 44400 | 44450 | 44400 | 1507 |
| 437 | 20241216 | 120400 | 123121177050 | 44450 | 44450 | 44500 | 44400 | 1122 |
| 438 | 20241216 | 120300 | 123071310150 | 44450 | 44450 | 44500 | 44400 | 5991 |
| 439 | 20241216 | 120200 | 122805008000 | 44450 | 44450 | 44500 | 44450 | 2137 |
| 440 | 20241216 | 120100 | 122710006500 | 44450 | 44500 | 44500 | 44450 | 2425 |
| 441 | 20241216 | 120000 | 122602165900 | 44500 | 44450 | 44500 | 44450 | 1700 |
| 442 | 20241216 | 115900 | 122526534900 | 44500 | 44550 | 44550 | 44450 | 3702 |
| 443 | 20241216 | 115800 | 122361796450 | 44550 | 44500 | 44550 | 44500 | 1342 |
| 444 | 20241216 | 115700 | 122302036700 | 44550 | 44500 | 44550 | 44500 | 4870 |
| 445 | 20241216 | 115600 | 122085308450 | 44500 | 44500 | 44550 | 44500 | 1209 |
| 446 | 20241216 | 115500 | 122031480550 | 44500 | 44600 | 44600 | 44500 | 1896 |
| 447 | 20241216 | 115400 | 121947021000 | 44550 | 44600 | 44600 | 44500 | 10475 |
| 448 | 20241216 | 115300 | 121480114100 | 44650 | 44650 | 44650 | 44600 | 1485 |
| 449 | 20241216 | 115200 | 121413852350 | 44650 | 44650 | 44650 | 44600 | 811 |
| 450 | 20241216 | 115100 | 121377674150 | 44600 | 44650 | 44650 | 44600 | 674 |
| 451 | 20241216 | 115000 | 121347589800 | 44650 | 44650 | 44700 | 44550 | 19055 |
| 452 | 20241216 | 114900 | 120496333850 | 44650 | 44650 | 44700 | 44600 | 2934 |
| 453 | 20241216 | 114800 | 120365326800 | 44650 | 44550 | 44650 | 44550 | 8227 |
| 454 | 20241216 | 114700 | 119998419100 | 44600 | 44550 | 44600 | 44550 | 6517 |
| 455 | 20241216 | 114600 | 119708060800 | 44550 | 44500 | 44600 | 44400 | 11548 |
| 456 | 20241216 | 114500 | 119194080300 | 44500 | 44450 | 44500 | 44400 | 5262 |
| 457 | 20241216 | 114400 | 118960255150 | 44450 | 44400 | 44450 | 44400 | 3504 |
| 458 | 20241216 | 114300 | 118804651750 | 44450 | 44450 | 44450 | 44400 | 1936 |
| 459 | 20241216 | 114200 | 118718629050 | 44400 | 44400 | 44500 | 44400 | 1579 |
| 460 | 20241216 | 114100 | 118648439500 | 44450 | 44450 | 44500 | 44400 | 1960 |
| 461 | 20241216 | 114000 | 118561288650 | 44450 | 44450 | 44500 | 44400 | 874 |
| 462 | 20241216 | 113900 | 118522433850 | 44450 | 44450 | 44500 | 44400 | 5407 |
| 463 | 20241216 | 113800 | 118282135050 | 44450 | 44500 | 44500 | 44450 | 2562 |
| 464 | 20241216 | 113700 | 118168192550 | 44450 | 44500 | 44550 | 44450 | 2178 |
| 465 | 20241216 | 113600 | 118071259450 | 44500 | 44600 | 44600 | 44450 | 5127 |
| 466 | 20241216 | 113500 | 117842960550 | 44550 | 44500 | 44600 | 44500 | 2990 |
| 467 | 20241216 | 113400 | 117709726000 | 44550 | 44450 | 44550 | 44450 | 2325 |
| 468 | 20241216 | 113300 | 117606256900 | 44450 | 44450 | 44500 | 44400 | 1775 |
| 469 | 20241216 | 113200 | 117527344350 | 44450 | 44450 | 44450 | 44400 | 4849 |
| 470 | 20241216 | 113100 | 117311936150 | 44450 | 44400 | 44450 | 44400 | 2430 |
| 471 | 20241216 | 113000 | 117203950350 | 44450 | 44400 | 44450 | 44400 | 3112 |
| 472 | 20241216 | 112900 | 117065700050 | 44450 | 44400 | 44450 | 44400 | 1784 |
| 473 | 20241216 | 112800 | 116986459350 | 44400 | 44450 | 44450 | 44400 | 6025 |
| 474 | 20241216 | 112700 | 116718925600 | 44450 | 44450 | 44450 | 44400 | 1241 |
| 475 | 20241216 | 112600 | 116663788300 | 44450 | 44400 | 44450 | 44400 | 1617 |
| 476 | 20241216 | 112500 | 116591967650 | 44450 | 44400 | 44450 | 44350 | 4811 |
| 477 | 20241216 | 112400 | 116378307000 | 44400 | 44350 | 44400 | 44350 | 4391 |
| 478 | 20241216 | 112300 | 116183395450 | 44350 | 44350 | 44400 | 44350 | 2559 |
| 479 | 20241216 | 112200 | 116069854050 | 44400 | 44350 | 44450 | 44350 | 10208 |
| 480 | 20241216 | 112100 | 115616755500 | 44400 | 44400 | 44450 | 44350 | 21508 |
| 481 | 20241216 | 112000 | 114661726450 | 44450 | 44450 | 44450 | 44400 | 3691 |
| 482 | 20241216 | 111900 | 114497763500 | 44450 | 44450 | 44500 | 44450 | 7664 |
| 483 | 20241216 | 111800 | 114157029100 | 44500 | 44450 | 44500 | 44400 | 6294 |
| 484 | 20241216 | 111700 | 113877222250 | 44500 | 44500 | 44600 | 44400 | 31393 |
| 485 | 20241216 | 111600 | 112480852150 | 44500 | 44550 | 44600 | 44500 | 2139 |
| 486 | 20241216 | 111500 | 112385580000 | 44550 | 44550 | 44600 | 44500 | 5724 |
| 487 | 20241216 | 111400 | 112130565150 | 44550 | 44550 | 44600 | 44500 | 4264 |
| 488 | 20241216 | 111300 | 111940642850 | 44550 | 44600 | 44650 | 44500 | 7743 |
| 489 | 20241216 | 111200 | 111595627300 | 44600 | 44600 | 44700 | 44550 | 9976 |
| 490 | 20241216 | 111100 | 111150782050 | 44650 | 44650 | 44700 | 44600 | 4484 |
| 491 | 20241216 | 111000 | 110950576500 | 44700 | 44650 | 44700 | 44600 | 5122 |
| 492 | 20241216 | 110900 | 110721869500 | 44650 | 44700 | 44750 | 44650 | 3850 |
| 493 | 20241216 | 110800 | 110549891650 | 44700 | 44700 | 44750 | 44650 | 1876 |
| 494 | 20241216 | 110700 | 110466041400 | 44700 | 44700 | 44700 | 44650 | 4124 |
| 495 | 20241216 | 110600 | 110281831500 | 44650 | 44850 | 44850 | 44600 | 19407 |
| 496 | 20241216 | 110500 | 109414268150 | 44850 | 44750 | 44850 | 44750 | 5129 |
| 497 | 20241216 | 110400 | 109184465450 | 44800 | 44800 | 44850 | 44750 | 3583 |
| 498 | 20241216 | 110300 | 109023908300 | 44800 | 44800 | 44900 | 44800 | 11834 |
| 499 | 20241216 | 110200 | 108493355150 | 44800 | 44750 | 44850 | 44700 | 5214 |
| 500 | 20241216 | 110100 | 108259822800 | 44700 | 44700 | 44750 | 44650 | 5743 |
| 501 | 20241216 | 110000 | 108003077350 | 44700 | 44750 | 44750 | 44650 | 4195 |
| 502 | 20241216 | 105900 | 107815620350 | 44700 | 44750 | 44750 | 44650 | 7936 |
| 503 | 20241216 | 105800 | 107460805400 | 44700 | 44700 | 44750 | 44650 | 4465 |
| 504 | 20241216 | 105700 | 107261237650 | 44700 | 44650 | 44700 | 44600 | 4909 |
| 505 | 20241216 | 105600 | 107041972500 | 44600 | 44650 | 44700 | 44600 | 7992 |
| 506 | 20241216 | 105500 | 106685084750 | 44650 | 44550 | 44650 | 44500 | 5606 |
| 507 | 20241216 | 105400 | 106435187100 | 44500 | 44600 | 44600 | 44500 | 7915 |
| 508 | 20241216 | 105300 | 106082645150 | 44550 | 44550 | 44600 | 44550 | 3040 |
| 509 | 20241216 | 105200 | 105947177400 | 44600 | 44600 | 44600 | 44500 | 3339 |
| 510 | 20241216 | 105100 | 105798433200 | 44550 | 44550 | 44600 | 44500 | 7079 |
| 511 | 20241216 | 105000 | 105483083650 | 44600 | 44550 | 44600 | 44550 | 1838 |
| 512 | 20241216 | 104900 | 105401163600 | 44550 | 44500 | 44550 | 44500 | 3533 |
| 513 | 20241216 | 104800 | 105243805300 | 44500 | 44500 | 44550 | 44450 | 3859 |
| 514 | 20241216 | 104700 | 105072088300 | 44450 | 44600 | 44600 | 44450 | 6832 |
| 515 | 20241216 | 104600 | 104767974550 | 44550 | 44500 | 44600 | 44450 | 2623 |
| 516 | 20241216 | 104500 | 104651180350 | 44500 | 44500 | 44550 | 44450 | 5274 |
| 517 | 20241216 | 104400 | 104416483850 | 44500 | 44450 | 44600 | 44450 | 7993 |
| 518 | 20241216 | 104300 | 104060775300 | 44450 | 44500 | 44500 | 44450 | 4157 |
| 519 | 20241216 | 104200 | 103875917350 | 44450 | 44400 | 44500 | 44400 | 12420 |
| 520 | 20241216 | 104100 | 103324214450 | 44450 | 44500 | 44500 | 44400 | 9219 |
| 521 | 20241216 | 104000 | 102914531150 | 44450 | 44500 | 44500 | 44450 | 5327 |
| 522 | 20241216 | 103900 | 102677648700 | 44450 | 44500 | 44500 | 44450 | 4296 |
| 523 | 20241216 | 103800 | 102486593500 | 44500 | 44450 | 44500 | 44450 | 13533 |
| 524 | 20241216 | 103700 | 101884906400 | 44500 | 44550 | 44600 | 44450 | 11837 |
| 525 | 20241216 | 103600 | 101358101700 | 44500 | 44550 | 44550 | 44500 | 2283 |
| 526 | 20241216 | 103500 | 101256479850 | 44500 | 44600 | 44600 | 44500 | 9791 |
| 527 | 20241216 | 103400 | 100820428600 | 44550 | 44550 | 44600 | 44550 | 2814 |
| 528 | 20241216 | 103300 | 100694975250 | 44600 | 44650 | 44650 | 44550 | 7021 |
| 529 | 20241216 | 103200 | 100381836250 | 44600 | 44650 | 44650 | 44600 | 8261 |
| 530 | 20241216 | 103100 | 100013188900 | 44650 | 44600 | 44650 | 44600 | 2124 |
| 531 | 20241216 | 103000 | 99918404800 | 44600 | 44500 | 44650 | 44500 | 5623 |
| 532 | 20241216 | 102900 | 99667699950 | 44500 | 44450 | 44550 | 44450 | 10084 |
| 533 | 20241216 | 102800 | 99219243550 | 44450 | 44450 | 44500 | 44400 | 14797 |
| 534 | 20241216 | 102700 | 98561544950 | 44500 | 44500 | 44550 | 44450 | 24917 |
| 535 | 20241216 | 102600 | 97452911150 | 44550 | 44550 | 44550 | 44500 | 29214 |
| 536 | 20241216 | 102500 | 96152815950 | 44550 | 44600 | 44600 | 44500 | 6253 |
| 537 | 20241216 | 102400 | 95874296400 | 44600 | 44600 | 44600 | 44500 | 4315 |
| 538 | 20241216 | 102300 | 95682042050 | 44600 | 44650 | 44650 | 44550 | 9412 |
| 539 | 20241216 | 102200 | 95262508350 | 44600 | 44750 | 44750 | 44600 | 8930 |
| 540 | 20241216 | 102100 | 94863870300 | 44700 | 44700 | 44750 | 44650 | 4886 |
| 541 | 20241216 | 102000 | 94645416950 | 44700 | 44750 | 44800 | 44700 | 9507 |
| 542 | 20241216 | 101900 | 94220156350 | 44750 | 44800 | 44800 | 44600 | 4548 |
| 543 | 20241216 | 101800 | 94016921600 | 44900 | 44550 | 44900 | 44500 | 31787 |
| 544 | 20241216 | 101700 | 92597561450 | 44550 | 44600 | 44650 | 44550 | 18282 |
| 545 | 20241216 | 101600 | 91782759150 | 44600 | 44650 | 44650 | 44550 | 22821 |
| 546 | 20241216 | 101500 | 90764783200 | 44650 | 44650 | 44650 | 44600 | 14756 |
| 547 | 20241216 | 101400 | 90106380500 | 44600 | 44650 | 44700 | 44600 | 10007 |
| 548 | 20241216 | 101300 | 89659629250 | 44650 | 44650 | 44650 | 44600 | 8754 |
| 549 | 20241216 | 101200 | 89268896300 | 44650 | 44650 | 44700 | 44600 | 10064 |
| 550 | 20241216 | 101100 | 88819524500 | 44650 | 44700 | 44700 | 44600 | 7925 |
| 551 | 20241216 | 101000 | 88465715600 | 44700 | 44600 | 44700 | 44600 | 8000 |
| 552 | 20241216 | 100900 | 88108559650 | 44600 | 44650 | 44700 | 44600 | 8062 |
| 553 | 20241216 | 100800 | 87748587950 | 44700 | 44650 | 44750 | 44550 | 27931 |
| 554 | 20241216 | 100700 | 86502646600 | 44650 | 44800 | 44850 | 44600 | 50042 |
| 555 | 20241216 | 100600 | 84265489850 | 44850 | 44850 | 44850 | 44800 | 7440 |
| 556 | 20241216 | 100500 | 83932060700 | 44800 | 44900 | 44900 | 44800 | 8268 |
| 557 | 20241216 | 100400 | 83561145900 | 44900 | 44900 | 44950 | 44850 | 3067 |
| 558 | 20241216 | 100300 | 83423453600 | 44900 | 44900 | 45000 | 44900 | 5577 |
| 559 | 20241216 | 100200 | 83172865300 | 44900 | 44850 | 44950 | 44750 | 41123 |
| 560 | 20241216 | 100100 | 81330087400 | 44850 | 44950 | 44950 | 44850 | 7415 |
| 561 | 20241216 | 100000 | 80997226500 | 44950 | 44950 | 45100 | 44900 | 7548 |
| 562 | 20241216 | 095900 | 80657832200 | 44950 | 45000 | 45100 | 44900 | 13022 |
| 563 | 20241216 | 095800 | 80071991800 | 45050 | 45050 | 45100 | 45000 | 5107 |
| 564 | 20241216 | 095700 | 79841907850 | 45050 | 45000 | 45050 | 44950 | 15878 |
| 565 | 20241216 | 095600 | 79127213050 | 45050 | 45000 | 45050 | 44950 | 5711 |
| 566 | 20241216 | 095500 | 78870200450 | 45000 | 44850 | 45000 | 44800 | 21558 |
| 567 | 20241216 | 095400 | 77902696000 | 44800 | 44900 | 44950 | 44800 | 29277 |
| 568 | 20241216 | 095300 | 76589385300 | 44950 | 44950 | 45000 | 44900 | 6019 |
| 569 | 20241216 | 095200 | 76318934750 | 44950 | 44950 | 45050 | 44900 | 11272 |
| 570 | 20241216 | 095100 | 75812066450 | 44950 | 44950 | 45050 | 44900 | 16463 |
| 571 | 20241216 | 095000 | 75072119550 | 44950 | 45000 | 45050 | 44900 | 15833 |
| 572 | 20241216 | 094900 | 74360085600 | 45000 | 45100 | 45100 | 44950 | 13489 |
| 573 | 20241216 | 094800 | 73753020150 | 45050 | 45250 | 45250 | 45000 | 23854 |
| 574 | 20241216 | 094700 | 72676677200 | 45250 | 45350 | 45350 | 45200 | 10449 |
| 575 | 20241216 | 094600 | 72203684000 | 45350 | 45300 | 45350 | 45250 | 9140 |
| 576 | 20241216 | 094500 | 71789641550 | 45300 | 45500 | 45500 | 45300 | 17779 |
| 577 | 20241216 | 094400 | 70982834400 | 45450 | 45350 | 45500 | 45300 | 14907 |
| 578 | 20241216 | 094300 | 70306176150 | 45350 | 45200 | 45350 | 45150 | 13693 |
| 579 | 20241216 | 094200 | 69686815400 | 45200 | 45000 | 45200 | 44950 | 17992 |
| 580 | 20241216 | 094100 | 68876081450 | 44950 | 44950 | 45000 | 44900 | 17309 |
| 581 | 20241216 | 094000 | 68098012250 | 45000 | 45000 | 45050 | 44950 | 19955 |
| 582 | 20241216 | 093900 | 67200434750 | 45000 | 45000 | 45050 | 44950 | 21793 |
| 583 | 20241216 | 093800 | 66219723550 | 45000 | 45050 | 45150 | 45000 | 31900 |
| 584 | 20241216 | 093700 | 64782871750 | 45050 | 45150 | 45150 | 45050 | 23355 |
| 585 | 20241216 | 093600 | 63730036150 | 45100 | 45250 | 45300 | 45100 | 14695 |
| 586 | 20241216 | 093500 | 63066332550 | 45250 | 45150 | 45350 | 45150 | 17019 |
| 587 | 20241216 | 093400 | 62296334700 | 45200 | 45250 | 45300 | 45150 | 18467 |
| 588 | 20241216 | 093300 | 61461227800 | 45250 | 45300 | 45350 | 45200 | 11448 |
| 589 | 20241216 | 093200 | 60943089900 | 45300 | 45550 | 45600 | 45250 | 22326 |
| 590 | 20241216 | 093100 | 59928772700 | 45600 | 45500 | 45600 | 45450 | 9800 |
| 591 | 20241216 | 093000 | 59482507950 | 45500 | 45450 | 45550 | 45450 | 10834 |
| 592 | 20241216 | 092900 | 58989703250 | 45450 | 45200 | 45450 | 45200 | 25560 |
| 593 | 20241216 | 092800 | 57833149250 | 45200 | 45250 | 45350 | 45200 | 19855 |
| 594 | 20241216 | 092700 | 56934373050 | 45250 | 45350 | 45400 | 45200 | 46970 |
| 595 | 20241216 | 092600 | 54807881900 | 45400 | 45550 | 45550 | 45350 | 21643 |
| 596 | 20241216 | 092500 | 53824733000 | 45550 | 45550 | 45600 | 45500 | 8204 |
| 597 | 20241216 | 092400 | 53451028300 | 45600 | 45500 | 45650 | 45400 | 23998 |
| 598 | 20241216 | 092300 | 52359671000 | 45450 | 45550 | 45550 | 45450 | 19358 |
| 599 | 20241216 | 092200 | 51478963250 | 45550 | 45600 | 45650 | 45500 | 12573 |
| 600 | 20241216 | 092100 | 50905888500 | 45550 | 45500 | 45650 | 45450 | 31779 |
| 601 | 20241216 | 092000 | 49458636500 | 45500 | 45650 | 45700 | 45450 | 28490 |
| 602 | 20241216 | 091900 | 48161025850 | 45700 | 45750 | 45750 | 45600 | 10062 |
| 603 | 20241216 | 091800 | 47701482450 | 45750 | 45600 | 45800 | 45600 | 20857 |
| 604 | 20241216 | 091700 | 46748319250 | 45600 | 45700 | 45750 | 45550 | 60810 |
| 605 | 20241216 | 091600 | 43974791650 | 45750 | 45850 | 45850 | 45700 | 25040 |
| 606 | 20241216 | 091500 | 42828859450 | 45900 | 45950 | 45950 | 45800 | 21275 |
| 607 | 20241216 | 091400 | 41853712900 | 45900 | 45900 | 45950 | 45850 | 14333 |
| 608 | 20241216 | 091300 | 41195978350 | 45900 | 45950 | 45950 | 45800 | 33151 |
| 609 | 20241216 | 091200 | 39675889350 | 45900 | 46000 | 46050 | 45900 | 13899 |
| 610 | 20241216 | 091100 | 39036934750 | 46050 | 45900 | 46050 | 45850 | 17007 |
| 611 | 20241216 | 091000 | 38255312950 | 45850 | 46100 | 46100 | 45850 | 52990 |
| 612 | 20241216 | 090900 | 35818126900 | 46100 | 46150 | 46200 | 46050 | 17659 |
| 613 | 20241216 | 090800 | 35003961250 | 46150 | 46350 | 46400 | 46050 | 29676 |
| 614 | 20241216 | 090700 | 33631683250 | 46350 | 46150 | 46400 | 46100 | 41524 |
| 615 | 20241216 | 090600 | 31712470400 | 46150 | 46150 | 46350 | 46100 | 41170 |
| 616 | 20241216 | 090500 | 29809972700 | 46100 | 46000 | 46150 | 45950 | 42775 |
| 617 | 20241216 | 090400 | 27839645100 | 46000 | 46050 | 46050 | 45650 | 85349 |
| 618 | 20241216 | 090300 | 23924499600 | 46050 | 46100 | 46200 | 45900 | 83599 |
| 619 | 20241216 | 090200 | 20079532250 | 46100 | 46300 | 46350 | 45950 | 61534 |
| 620 | 20241216 | 090100 | 17242932800 | 46300 | 46800 | 46850 | 46250 | 118654 |
| 621 | 20241216 | 090000 | 11723817100 | 46800 | 47000 | 47050 | 46600 | 250002 |