35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 3 | 20241206 | 191900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20241206 | 191800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20241206 | 191700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20241206 | 191600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20241206 | 191500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20241206 | 191400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20241206 | 191300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20241206 | 191200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20241206 | 191100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20241206 | 191000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20241206 | 190900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20241206 | 190800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20241206 | 190700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20241206 | 190600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20241206 | 190500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20241206 | 190400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20241206 | 190300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20241206 | 190200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20241206 | 190100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20241206 | 190000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20241206 | 185900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20241206 | 185800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20241206 | 185700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20241206 | 185600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20241206 | 185500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20241206 | 185400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20241206 | 185300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20241206 | 185200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20241206 | 185100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20241206 | 185000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 33 | 20241206 | 184900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20241206 | 184800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20241206 | 184700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20241206 | 184600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20241206 | 184500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20241206 | 184400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20241206 | 184300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20241206 | 184200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20241206 | 184100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20241206 | 184000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20241206 | 183900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20241206 | 183800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20241206 | 183700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20241206 | 183600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20241206 | 183500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20241206 | 183400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20241206 | 183300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20241206 | 183200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20241206 | 183100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20241206 | 183000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20241206 | 182900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20241206 | 182800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20241206 | 182700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20241206 | 182600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20241206 | 182500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20241206 | 182400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20241206 | 182300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20241206 | 182200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20241206 | 182100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20241206 | 182000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 63 | 20241206 | 181900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20241206 | 181800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20241206 | 181700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20241206 | 181600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20241206 | 181500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20241206 | 181400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20241206 | 181300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20241206 | 181200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20241206 | 181100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20241206 | 181000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20241206 | 180900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20241206 | 180800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20241206 | 180700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20241206 | 180600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20241206 | 180500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20241206 | 180400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20241206 | 180300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20241206 | 180200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20241206 | 180100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20241206 | 180000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20241206 | 175900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20241206 | 175800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20241206 | 175700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20241206 | 175600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20241206 | 175500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20241206 | 175400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20241206 | 175300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20241206 | 175200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20241206 | 175100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20241206 | 175000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 93 | 20241206 | 174900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20241206 | 174800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20241206 | 174700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20241206 | 174600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20241206 | 174500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20241206 | 174400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20241206 | 174300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20241206 | 174200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20241206 | 174100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20241206 | 174000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20241206 | 173900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20241206 | 173800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20241206 | 173700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20241206 | 173600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20241206 | 173500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20241206 | 173400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20241206 | 173300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20241206 | 173200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20241206 | 173100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20241206 | 173000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20241206 | 172900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20241206 | 172800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20241206 | 172700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20241206 | 172600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20241206 | 172500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20241206 | 172400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20241206 | 172300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20241206 | 172200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20241206 | 172100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20241206 | 172000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 123 | 20241206 | 171900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20241206 | 171800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20241206 | 171700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20241206 | 171600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20241206 | 171500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20241206 | 171400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20241206 | 171300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20241206 | 171200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20241206 | 171100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20241206 | 171000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20241206 | 170900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20241206 | 170800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20241206 | 170700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20241206 | 170600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20241206 | 170500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20241206 | 170400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20241206 | 170300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20241206 | 170200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20241206 | 170100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20241206 | 170000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20241206 | 165900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20241206 | 165800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20241206 | 165700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20241206 | 165600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20241206 | 165500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20241206 | 165400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20241206 | 165300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20241206 | 165200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20241206 | 165100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20241206 | 165000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 153 | 20241206 | 164900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20241206 | 164800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20241206 | 164700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20241206 | 164600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20241206 | 164500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20241206 | 164400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20241206 | 164300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20241206 | 164200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20241206 | 164100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20241206 | 164000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20241206 | 163900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20241206 | 163800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20241206 | 163700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20241206 | 163600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20241206 | 163500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20241206 | 163400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20241206 | 163300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20241206 | 163200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20241206 | 163100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20241206 | 163000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20241206 | 162900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20241206 | 162800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20241206 | 162700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20241206 | 162600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20241206 | 162500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20241206 | 162400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20241206 | 162300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20241206 | 162200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20241206 | 162100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20241206 | 162000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 183 | 20241206 | 161900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20241206 | 161800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20241206 | 161700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20241206 | 161600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20241206 | 161500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20241206 | 161400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20241206 | 161300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20241206 | 161200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20241206 | 161100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20241206 | 161000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20241206 | 160900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20241206 | 160800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20241206 | 160700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20241206 | 160600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20241206 | 160500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20241206 | 160400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20241206 | 160300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20241206 | 160200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20241206 | 160100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20241206 | 160000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20241206 | 155900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20241206 | 155800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20241206 | 155700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20241206 | 155600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20241206 | 155500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20241206 | 155400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20241206 | 155300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20241206 | 155200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20241206 | 155100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20241206 | 155000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 213 | 20241206 | 154900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 214 | 20241206 | 154800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 215 | 20241206 | 154700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 216 | 20241206 | 154600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 217 | 20241206 | 154500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 218 | 20241206 | 154400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 219 | 20241206 | 154300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 220 | 20241206 | 154200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 221 | 20241206 | 154100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 222 | 20241206 | 154000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 223 | 20241206 | 153900 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 224 | 20241206 | 153800 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 225 | 20241206 | 153700 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 226 | 20241206 | 153600 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 227 | 20241206 | 153500 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 228 | 20241206 | 153400 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 229 | 20241206 | 153300 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 230 | 20241206 | 153200 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 231 | 20241206 | 153100 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 0 |
| 232 | 20241206 | 153000 | 294652390350 | 44500 | 44500 | 44500 | 44500 | 101209 |
| 233 | 20241206 | 152900 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 234 | 20241206 | 152800 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 235 | 20241206 | 152700 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 236 | 20241206 | 152600 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 237 | 20241206 | 152500 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 238 | 20241206 | 152400 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 239 | 20241206 | 152300 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 240 | 20241206 | 152200 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 241 | 20241206 | 152100 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 242 | 20241206 | 152000 | 290148589850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 243 | 20241206 | 151900 | 290148589850 | 44500 | 44500 | 44600 | 44450 | 16579 |
| 244 | 20241206 | 151800 | 289410509850 | 44500 | 44600 | 44600 | 44500 | 9768 |
| 245 | 20241206 | 151700 | 288975632150 | 44600 | 44550 | 44600 | 44500 | 8409 |
| 246 | 20241206 | 151600 | 288601058600 | 44500 | 44500 | 44550 | 44500 | 6148 |
| 247 | 20241206 | 151500 | 288327295850 | 44500 | 44500 | 44550 | 44450 | 8652 |
| 248 | 20241206 | 151400 | 287942344450 | 44500 | 44600 | 44600 | 44400 | 15138 |
| 249 | 20241206 | 151300 | 287268313400 | 44600 | 44450 | 44600 | 44400 | 11476 |
| 250 | 20241206 | 151200 | 286757424400 | 44450 | 44500 | 44500 | 44400 | 16235 |
| 251 | 20241206 | 151100 | 286035883350 | 44500 | 44500 | 44550 | 44450 | 12983 |
| 252 | 20241206 | 151000 | 285458403300 | 44450 | 44650 | 44650 | 44450 | 31673 |
| 253 | 20241206 | 150900 | 284047627900 | 44650 | 44750 | 44750 | 44650 | 15409 |
| 254 | 20241206 | 150800 | 283358850500 | 44750 | 44750 | 44750 | 44700 | 7375 |
| 255 | 20241206 | 150700 | 283028894600 | 44750 | 44750 | 44800 | 44700 | 4989 |
| 256 | 20241206 | 150600 | 282805652950 | 44750 | 44750 | 44800 | 44700 | 11340 |
| 257 | 20241206 | 150500 | 282297980800 | 44750 | 44650 | 44750 | 44650 | 11230 |
| 258 | 20241206 | 150400 | 281796019550 | 44700 | 44700 | 44750 | 44650 | 7993 |
| 259 | 20241206 | 150300 | 281438754300 | 44700 | 44650 | 44800 | 44600 | 12081 |
| 260 | 20241206 | 150200 | 280898629750 | 44650 | 44900 | 44900 | 44600 | 36824 |
| 261 | 20241206 | 150100 | 279250439550 | 44900 | 44900 | 44950 | 44850 | 10524 |
| 262 | 20241206 | 150000 | 278777997500 | 44900 | 45000 | 45000 | 44850 | 20715 |
| 263 | 20241206 | 145900 | 277847464250 | 45000 | 45000 | 45000 | 44950 | 11061 |
| 264 | 20241206 | 145800 | 277349978100 | 44950 | 45000 | 45000 | 44950 | 11213 |
| 265 | 20241206 | 145700 | 276845535550 | 45000 | 44800 | 45000 | 44750 | 17392 |
| 266 | 20241206 | 145600 | 276064752450 | 44800 | 44850 | 44850 | 44700 | 12877 |
| 267 | 20241206 | 145500 | 275488252500 | 44850 | 44850 | 44900 | 44800 | 16402 |
| 268 | 20241206 | 145400 | 274752853350 | 44900 | 45000 | 45000 | 44800 | 12498 |
| 269 | 20241206 | 145300 | 274191625200 | 45000 | 45050 | 45050 | 44950 | 11686 |
| 270 | 20241206 | 145200 | 273665763900 | 45050 | 45050 | 45100 | 45000 | 12969 |
| 271 | 20241206 | 145100 | 273081463550 | 45050 | 45150 | 45150 | 45050 | 12171 |
| 272 | 20241206 | 145000 | 272532402550 | 45150 | 45100 | 45150 | 45050 | 7716 |
| 273 | 20241206 | 144900 | 272184385900 | 45100 | 45100 | 45100 | 45050 | 6097 |
| 274 | 20241206 | 144800 | 271909484100 | 45100 | 45050 | 45100 | 45000 | 5896 |
| 275 | 20241206 | 144700 | 271643729700 | 45000 | 45050 | 45100 | 45000 | 12478 |
| 276 | 20241206 | 144600 | 271081390950 | 45050 | 45100 | 45100 | 45050 | 4574 |
| 277 | 20241206 | 144500 | 270875132600 | 45100 | 45050 | 45100 | 45050 | 5437 |
| 278 | 20241206 | 144400 | 270629998550 | 45100 | 45050 | 45100 | 45000 | 9159 |
| 279 | 20241206 | 144300 | 270217532300 | 45050 | 45100 | 45100 | 44950 | 7867 |
| 280 | 20241206 | 144200 | 269863240700 | 45100 | 45100 | 45150 | 45000 | 18969 |
| 281 | 20241206 | 144100 | 269008108600 | 45100 | 45000 | 45150 | 45000 | 9278 |
| 282 | 20241206 | 144000 | 268589854300 | 45050 | 45000 | 45050 | 44950 | 10090 |
| 283 | 20241206 | 143900 | 268135853400 | 45000 | 44950 | 45050 | 44900 | 13500 |
| 284 | 20241206 | 143800 | 267528619600 | 44950 | 45050 | 45050 | 44850 | 10695 |
| 285 | 20241206 | 143700 | 267048084850 | 45050 | 44700 | 45050 | 44650 | 22882 |
| 286 | 20241206 | 143600 | 266022526450 | 44700 | 44950 | 45000 | 44600 | 51264 |
| 287 | 20241206 | 143500 | 263728822150 | 44950 | 45050 | 45050 | 44800 | 39641 |
| 288 | 20241206 | 143400 | 261949516500 | 45050 | 45050 | 45050 | 45000 | 9548 |
| 289 | 20241206 | 143300 | 261519660450 | 45000 | 45150 | 45150 | 45000 | 25446 |
| 290 | 20241206 | 143200 | 260373211000 | 45200 | 45250 | 45300 | 45150 | 19502 |
| 291 | 20241206 | 143100 | 259491428400 | 45250 | 45350 | 45400 | 45200 | 20087 |
| 292 | 20241206 | 143000 | 258581652150 | 45400 | 45400 | 45450 | 45350 | 14635 |
| 293 | 20241206 | 142900 | 257917190650 | 45400 | 45400 | 45400 | 45300 | 16881 |
| 294 | 20241206 | 142800 | 257151314550 | 45350 | 45450 | 45450 | 45350 | 19455 |
| 295 | 20241206 | 142700 | 256267879750 | 45450 | 45400 | 45450 | 45350 | 7010 |
| 296 | 20241206 | 142600 | 255949471600 | 45400 | 45400 | 45400 | 45350 | 6480 |
| 297 | 20241206 | 142500 | 255655308150 | 45350 | 45400 | 45450 | 45350 | 18136 |
| 298 | 20241206 | 142400 | 254831707250 | 45400 | 45300 | 45450 | 45250 | 18804 |
| 299 | 20241206 | 142300 | 253978889550 | 45250 | 45250 | 45300 | 45200 | 8425 |
| 300 | 20241206 | 142200 | 253597562150 | 45250 | 45300 | 45300 | 45200 | 15713 |
| 301 | 20241206 | 142100 | 252886369400 | 45300 | 45250 | 45300 | 45200 | 9085 |
| 302 | 20241206 | 142000 | 252475289700 | 45250 | 45250 | 45300 | 45100 | 13321 |
| 303 | 20241206 | 141900 | 251872963050 | 45250 | 45100 | 45250 | 45050 | 12662 |
| 304 | 20241206 | 141800 | 251300998000 | 45100 | 45300 | 45300 | 45050 | 27259 |
| 305 | 20241206 | 141700 | 250070415700 | 45300 | 45350 | 45350 | 45200 | 16564 |
| 306 | 20241206 | 141600 | 249320662000 | 45400 | 45500 | 45600 | 45250 | 36109 |
| 307 | 20241206 | 141500 | 247679593000 | 45500 | 45500 | 45650 | 45450 | 58579 |
| 308 | 20241206 | 141400 | 245012222750 | 45500 | 45150 | 45600 | 45100 | 124813 |
| 309 | 20241206 | 141300 | 239348017200 | 45150 | 45100 | 45150 | 45050 | 15082 |
| 310 | 20241206 | 141200 | 238667841050 | 45100 | 45000 | 45100 | 44950 | 7988 |
| 311 | 20241206 | 141100 | 238308154350 | 45000 | 45050 | 45050 | 44950 | 10501 |
| 312 | 20241206 | 141000 | 237835656900 | 45050 | 45150 | 45150 | 45000 | 11200 |
| 313 | 20241206 | 140900 | 237330871800 | 45150 | 45050 | 45150 | 45000 | 9065 |
| 314 | 20241206 | 140800 | 236922067700 | 45050 | 45150 | 45150 | 45000 | 21068 |
| 315 | 20241206 | 140700 | 235972314200 | 45150 | 45100 | 45200 | 45050 | 47840 |
| 316 | 20241206 | 140600 | 233812332850 | 45100 | 45000 | 45100 | 44950 | 44183 |
| 317 | 20241206 | 140500 | 231823689500 | 45000 | 44950 | 45000 | 44900 | 18068 |
| 318 | 20241206 | 140400 | 231011408450 | 44950 | 44950 | 44950 | 44850 | 7838 |
| 319 | 20241206 | 140300 | 230659373900 | 44950 | 44850 | 44950 | 44850 | 8933 |
| 320 | 20241206 | 140200 | 230258215050 | 44850 | 44950 | 44950 | 44850 | 11898 |
| 321 | 20241206 | 140100 | 229723927400 | 44900 | 44900 | 44900 | 44800 | 9272 |
| 322 | 20241206 | 140000 | 229307690800 | 44900 | 44900 | 44950 | 44850 | 10460 |
| 323 | 20241206 | 135900 | 228838231450 | 44900 | 45000 | 45000 | 44850 | 13337 |
| 324 | 20241206 | 135800 | 228238636850 | 45000 | 44950 | 45000 | 44900 | 16024 |
| 325 | 20241206 | 135700 | 227518226750 | 44950 | 44800 | 44950 | 44750 | 34900 |
| 326 | 20241206 | 135600 | 225952606650 | 44750 | 44750 | 44800 | 44750 | 3474 |
| 327 | 20241206 | 135500 | 225796997550 | 44800 | 44800 | 44800 | 44750 | 5212 |
| 328 | 20241206 | 135400 | 225563555600 | 44800 | 44800 | 44850 | 44750 | 14442 |
| 329 | 20241206 | 135300 | 224916544550 | 44800 | 44800 | 44850 | 44750 | 18901 |
| 330 | 20241206 | 135200 | 224069703600 | 44800 | 44750 | 44800 | 44700 | 5559 |
| 331 | 20241206 | 135100 | 223820764100 | 44700 | 44700 | 44750 | 44700 | 10184 |
| 332 | 20241206 | 135000 | 223365126300 | 44750 | 44750 | 44850 | 44700 | 27098 |
| 333 | 20241206 | 134900 | 222151957400 | 44750 | 44650 | 44750 | 44650 | 8145 |
| 334 | 20241206 | 134800 | 221787750050 | 44700 | 44750 | 44750 | 44600 | 15780 |
| 335 | 20241206 | 134700 | 221082860100 | 44750 | 44600 | 44750 | 44550 | 15035 |
| 336 | 20241206 | 134600 | 220411297000 | 44600 | 44600 | 44600 | 44550 | 7366 |
| 337 | 20241206 | 134500 | 220082904850 | 44600 | 44600 | 44650 | 44550 | 7919 |
| 338 | 20241206 | 134400 | 219729735500 | 44550 | 44500 | 44700 | 44450 | 51435 |
| 339 | 20241206 | 134300 | 217438193400 | 44500 | 44400 | 44500 | 44400 | 15609 |
| 340 | 20241206 | 134200 | 216744085750 | 44450 | 44450 | 44450 | 44350 | 5506 |
| 341 | 20241206 | 134100 | 216499533150 | 44400 | 44400 | 44450 | 44350 | 5455 |
| 342 | 20241206 | 134000 | 216257258400 | 44450 | 44300 | 44450 | 44300 | 11675 |
| 343 | 20241206 | 133900 | 215739172150 | 44350 | 44350 | 44350 | 44300 | 3524 |
| 344 | 20241206 | 133800 | 215582925100 | 44300 | 44350 | 44350 | 44300 | 5449 |
| 345 | 20241206 | 133700 | 215341291450 | 44350 | 44350 | 44350 | 44300 | 4537 |
| 346 | 20241206 | 133600 | 215140203200 | 44300 | 44350 | 44350 | 44300 | 9655 |
| 347 | 20241206 | 133500 | 214712065750 | 44350 | 44250 | 44350 | 44250 | 7848 |
| 348 | 20241206 | 133400 | 214364434650 | 44250 | 44250 | 44300 | 44200 | 4276 |
| 349 | 20241206 | 133300 | 214175128650 | 44300 | 44250 | 44300 | 44200 | 9855 |
| 350 | 20241206 | 133200 | 213738652500 | 44250 | 44250 | 44300 | 44200 | 7888 |
| 351 | 20241206 | 133100 | 213389611000 | 44250 | 44250 | 44300 | 44200 | 5392 |
| 352 | 20241206 | 133000 | 213151011250 | 44200 | 44150 | 44250 | 44100 | 5670 |
| 353 | 20241206 | 132900 | 212900434150 | 44150 | 44150 | 44200 | 44050 | 4506 |
| 354 | 20241206 | 132800 | 212701642550 | 44150 | 44250 | 44250 | 44100 | 7940 |
| 355 | 20241206 | 132700 | 212351027250 | 44200 | 44250 | 44300 | 44200 | 4715 |
| 356 | 20241206 | 132600 | 212142520950 | 44250 | 44200 | 44300 | 44200 | 3692 |
| 357 | 20241206 | 132500 | 211979181600 | 44250 | 44300 | 44300 | 44200 | 6355 |
| 358 | 20241206 | 132400 | 211697963650 | 44300 | 44300 | 44350 | 44250 | 11756 |
| 359 | 20241206 | 132300 | 211177302100 | 44250 | 44300 | 44300 | 44250 | 3734 |
| 360 | 20241206 | 132200 | 211011978300 | 44300 | 44300 | 44300 | 44250 | 3521 |
| 361 | 20241206 | 132100 | 210856027950 | 44250 | 44250 | 44300 | 44200 | 6346 |
| 362 | 20241206 | 132000 | 210575123850 | 44250 | 44300 | 44300 | 44200 | 5289 |
| 363 | 20241206 | 131900 | 210341202550 | 44250 | 44350 | 44350 | 44200 | 5679 |
| 364 | 20241206 | 131800 | 210089745150 | 44350 | 44300 | 44350 | 44250 | 8862 |
| 365 | 20241206 | 131700 | 209697267700 | 44300 | 44250 | 44350 | 44200 | 6015 |
| 366 | 20241206 | 131600 | 209430894200 | 44250 | 44250 | 44250 | 44200 | 3163 |
| 367 | 20241206 | 131500 | 209290972900 | 44200 | 44250 | 44300 | 44200 | 4830 |
| 368 | 20241206 | 131400 | 209077236950 | 44300 | 44200 | 44300 | 44150 | 5183 |
| 369 | 20241206 | 131300 | 208848113600 | 44150 | 44250 | 44250 | 44150 | 5351 |
| 370 | 20241206 | 131200 | 208611585000 | 44250 | 44100 | 44250 | 44050 | 16458 |
| 371 | 20241206 | 131100 | 207884805250 | 44100 | 44050 | 44100 | 44000 | 2298 |
| 372 | 20241206 | 131000 | 207783504750 | 44050 | 44000 | 44050 | 43950 | 1978 |
| 373 | 20241206 | 130900 | 207696430100 | 44000 | 44000 | 44050 | 43900 | 5498 |
| 374 | 20241206 | 130800 | 207454519150 | 43950 | 43850 | 44000 | 43800 | 5620 |
| 375 | 20241206 | 130700 | 207207848200 | 43850 | 43850 | 43950 | 43800 | 4859 |
| 376 | 20241206 | 130600 | 206994653000 | 43850 | 43800 | 43900 | 43800 | 6218 |
| 377 | 20241206 | 130500 | 206722109850 | 43800 | 43850 | 43850 | 43750 | 8076 |
| 378 | 20241206 | 130400 | 206368466800 | 43850 | 43900 | 43900 | 43800 | 4300 |
| 379 | 20241206 | 130300 | 206179956250 | 43850 | 43850 | 43950 | 43800 | 8280 |
| 380 | 20241206 | 130200 | 205816686650 | 43900 | 43900 | 43900 | 43850 | 2992 |
| 381 | 20241206 | 130100 | 205685451750 | 43850 | 43900 | 43900 | 43850 | 2272 |
| 382 | 20241206 | 130000 | 205585743050 | 43900 | 43900 | 43950 | 43750 | 9813 |
| 383 | 20241206 | 125900 | 205155576250 | 43900 | 44000 | 44000 | 43900 | 5177 |
| 384 | 20241206 | 125800 | 204928129050 | 44000 | 44100 | 44100 | 43950 | 9289 |
| 385 | 20241206 | 125700 | 204519315550 | 44100 | 44050 | 44100 | 44000 | 2743 |
| 386 | 20241206 | 125600 | 204398529350 | 44050 | 44050 | 44050 | 44000 | 2155 |
| 387 | 20241206 | 125500 | 204303653950 | 44000 | 44100 | 44100 | 44000 | 1918 |
| 388 | 20241206 | 125400 | 204219167050 | 44100 | 44050 | 44100 | 44050 | 760 |
| 389 | 20241206 | 125300 | 204185671750 | 44050 | 44100 | 44100 | 44000 | 2570 |
| 390 | 20241206 | 125200 | 204072429700 | 44050 | 44050 | 44100 | 44000 | 4364 |
| 391 | 20241206 | 125100 | 203880227050 | 44050 | 44050 | 44050 | 44000 | 1400 |
| 392 | 20241206 | 125000 | 203818609650 | 44050 | 44000 | 44050 | 44000 | 2223 |
| 393 | 20241206 | 124900 | 203720690550 | 44000 | 44000 | 44050 | 43950 | 4481 |
| 394 | 20241206 | 124800 | 203523514400 | 44000 | 44050 | 44050 | 44000 | 2004 |
| 395 | 20241206 | 124700 | 203435284650 | 44050 | 44000 | 44050 | 44000 | 2229 |
| 396 | 20241206 | 124600 | 203337135250 | 44000 | 44000 | 44050 | 43950 | 1655 |
| 397 | 20241206 | 124500 | 203264304350 | 44000 | 43900 | 44000 | 43900 | 2791 |
| 398 | 20241206 | 124400 | 203141587600 | 43900 | 43800 | 43950 | 43800 | 6323 |
| 399 | 20241206 | 124300 | 202864207000 | 43800 | 44000 | 44000 | 43800 | 9964 |
| 400 | 20241206 | 124200 | 202426957700 | 44000 | 43900 | 44000 | 43850 | 6800 |
| 401 | 20241206 | 124100 | 202128315500 | 43900 | 44100 | 44100 | 43850 | 22870 |
| 402 | 20241206 | 124000 | 201122035950 | 44100 | 44150 | 44150 | 44100 | 4717 |
| 403 | 20241206 | 123900 | 200913974850 | 44100 | 44100 | 44150 | 44100 | 1694 |
| 404 | 20241206 | 123800 | 200839237400 | 44100 | 44200 | 44200 | 44100 | 3274 |
| 405 | 20241206 | 123700 | 200694738650 | 44200 | 44100 | 44200 | 44050 | 5212 |
| 406 | 20241206 | 123600 | 200464818800 | 44100 | 44300 | 44350 | 44050 | 14233 |
| 407 | 20241206 | 123500 | 199836038350 | 44300 | 44300 | 44350 | 44250 | 2877 |
| 408 | 20241206 | 123400 | 199708532050 | 44300 | 44300 | 44350 | 44250 | 4665 |
| 409 | 20241206 | 123300 | 199501897850 | 44300 | 44300 | 44300 | 44250 | 1882 |
| 410 | 20241206 | 123200 | 199418560500 | 44300 | 44300 | 44300 | 44250 | 2141 |
| 411 | 20241206 | 123100 | 199323760700 | 44250 | 44300 | 44300 | 44250 | 3496 |
| 412 | 20241206 | 123000 | 199169004350 | 44300 | 44300 | 44300 | 44250 | 2988 |
| 413 | 20241206 | 122900 | 199036710850 | 44300 | 44250 | 44300 | 44250 | 3226 |
| 414 | 20241206 | 122800 | 198893823050 | 44300 | 44350 | 44400 | 44250 | 8988 |
| 415 | 20241206 | 122700 | 198495450350 | 44350 | 44350 | 44400 | 44300 | 4656 |
| 416 | 20241206 | 122600 | 198288839800 | 44350 | 44400 | 44400 | 44350 | 5526 |
| 417 | 20241206 | 122500 | 198043675450 | 44350 | 44450 | 44450 | 44350 | 9509 |
| 418 | 20241206 | 122400 | 197621444350 | 44400 | 44400 | 44450 | 44400 | 4048 |
| 419 | 20241206 | 122300 | 197441563500 | 44450 | 44400 | 44450 | 44350 | 3915 |
| 420 | 20241206 | 122200 | 197267756900 | 44400 | 44400 | 44450 | 44350 | 6294 |
| 421 | 20241206 | 122100 | 196988328600 | 44400 | 44400 | 44400 | 44350 | 4865 |
| 422 | 20241206 | 122000 | 196772337750 | 44400 | 44400 | 44400 | 44300 | 15695 |
| 423 | 20241206 | 121900 | 196075923250 | 44400 | 44350 | 44400 | 44300 | 5892 |
| 424 | 20241206 | 121800 | 195814565600 | 44350 | 44250 | 44350 | 44250 | 7365 |
| 425 | 20241206 | 121700 | 195488126950 | 44300 | 44250 | 44300 | 44200 | 11397 |
| 426 | 20241206 | 121600 | 194983746350 | 44250 | 44150 | 44250 | 44150 | 5981 |
| 427 | 20241206 | 121500 | 194719395650 | 44200 | 44200 | 44200 | 44150 | 3147 |
| 428 | 20241206 | 121400 | 194580377700 | 44200 | 44100 | 44200 | 44050 | 7531 |
| 429 | 20241206 | 121300 | 194248116600 | 44150 | 44100 | 44150 | 44050 | 4670 |
| 430 | 20241206 | 121200 | 194042051650 | 44100 | 44050 | 44100 | 44050 | 3755 |
| 431 | 20241206 | 121100 | 193876601150 | 44050 | 44000 | 44050 | 44000 | 1606 |
| 432 | 20241206 | 121000 | 193805881300 | 44000 | 44000 | 44050 | 44000 | 3380 |
| 433 | 20241206 | 120900 | 193657108200 | 44000 | 44000 | 44050 | 44000 | 2365 |
| 434 | 20241206 | 120800 | 193552973800 | 44000 | 44050 | 44050 | 44000 | 3261 |
| 435 | 20241206 | 120700 | 193409395200 | 44000 | 44000 | 44050 | 44000 | 2802 |
| 436 | 20241206 | 120600 | 193285989650 | 44050 | 44100 | 44150 | 44000 | 6544 |
| 437 | 20241206 | 120500 | 192997695250 | 44150 | 44050 | 44150 | 44050 | 4831 |
| 438 | 20241206 | 120400 | 192784689900 | 44100 | 44100 | 44100 | 44050 | 2113 |
| 439 | 20241206 | 120300 | 192691518300 | 44100 | 44100 | 44150 | 44050 | 5998 |
| 440 | 20241206 | 120200 | 192427003000 | 44050 | 44100 | 44100 | 44050 | 2976 |
| 441 | 20241206 | 120100 | 192295837200 | 44050 | 44050 | 44100 | 44000 | 2267 |
| 442 | 20241206 | 120000 | 192195970300 | 44050 | 44050 | 44100 | 44000 | 2439 |
| 443 | 20241206 | 115900 | 192088537300 | 44050 | 44050 | 44050 | 44000 | 4391 |
| 444 | 20241206 | 115800 | 191895129650 | 44050 | 44000 | 44100 | 44000 | 1697 |
| 445 | 20241206 | 115700 | 191820362250 | 44050 | 44050 | 44100 | 44000 | 8144 |
| 446 | 20241206 | 115600 | 191461489250 | 44050 | 44050 | 44100 | 44000 | 2543 |
| 447 | 20241206 | 115500 | 191349486950 | 44050 | 44050 | 44050 | 44000 | 2142 |
| 448 | 20241206 | 115400 | 191255192500 | 44000 | 44050 | 44050 | 43900 | 3559 |
| 449 | 20241206 | 115300 | 191098636500 | 44000 | 44050 | 44050 | 43950 | 2448 |
| 450 | 20241206 | 115200 | 190990909250 | 44050 | 43900 | 44050 | 43900 | 4902 |
| 451 | 20241206 | 115100 | 190775326950 | 43900 | 44100 | 44100 | 43850 | 17238 |
| 452 | 20241206 | 115000 | 190017013000 | 44100 | 44050 | 44100 | 44050 | 2164 |
| 453 | 20241206 | 114900 | 189921591150 | 44050 | 44100 | 44100 | 44050 | 1867 |
| 454 | 20241206 | 114800 | 189839288300 | 44050 | 44050 | 44100 | 44050 | 749 |
| 455 | 20241206 | 114700 | 189806273500 | 44100 | 44050 | 44100 | 44000 | 4228 |
| 456 | 20241206 | 114600 | 189620073150 | 44000 | 44100 | 44100 | 44000 | 5903 |
| 457 | 20241206 | 114500 | 189360099100 | 44100 | 44050 | 44100 | 44050 | 1735 |
| 458 | 20241206 | 114400 | 189283648900 | 44050 | 44050 | 44050 | 44000 | 3262 |
| 459 | 20241206 | 114300 | 189140027950 | 44050 | 44050 | 44100 | 44050 | 3235 |
| 460 | 20241206 | 114200 | 188997512800 | 44100 | 44100 | 44100 | 44050 | 4179 |
| 461 | 20241206 | 114100 | 188813339950 | 44050 | 44050 | 44100 | 44050 | 3686 |
| 462 | 20241206 | 114000 | 188650922200 | 44100 | 44100 | 44150 | 44050 | 3738 |
| 463 | 20241206 | 113900 | 188486090050 | 44150 | 44200 | 44200 | 44150 | 4473 |
| 464 | 20241206 | 113800 | 188288563550 | 44200 | 44150 | 44200 | 44150 | 1466 |
| 465 | 20241206 | 113700 | 188223802850 | 44150 | 44200 | 44250 | 44150 | 4180 |
| 466 | 20241206 | 113600 | 188039180950 | 44200 | 44100 | 44200 | 44050 | 3804 |
| 467 | 20241206 | 113500 | 187871354950 | 44050 | 44100 | 44150 | 44050 | 2112 |
| 468 | 20241206 | 113400 | 187778274650 | 44100 | 44000 | 44150 | 44000 | 5698 |
| 469 | 20241206 | 113300 | 187527259900 | 44050 | 44200 | 44250 | 44050 | 8962 |
| 470 | 20241206 | 113200 | 187131777650 | 44200 | 44200 | 44250 | 44150 | 7403 |
| 471 | 20241206 | 113100 | 186804732600 | 44200 | 44200 | 44250 | 44150 | 3241 |
| 472 | 20241206 | 113000 | 186661431800 | 44200 | 44200 | 44200 | 44150 | 4596 |
| 473 | 20241206 | 112900 | 186458332250 | 44200 | 44150 | 44250 | 44100 | 8709 |
| 474 | 20241206 | 112800 | 186073582250 | 44100 | 44050 | 44150 | 44050 | 12632 |
| 475 | 20241206 | 112700 | 185516497350 | 44050 | 44050 | 44100 | 44000 | 5488 |
| 476 | 20241206 | 112600 | 185274718650 | 44050 | 44000 | 44050 | 44000 | 6055 |
| 477 | 20241206 | 112500 | 185008083800 | 44000 | 44000 | 44050 | 43950 | 5748 |
| 478 | 20241206 | 112400 | 184755212950 | 43950 | 43950 | 43950 | 43850 | 8273 |
| 479 | 20241206 | 112300 | 184391970000 | 43900 | 43900 | 43950 | 43900 | 3921 |
| 480 | 20241206 | 112200 | 184219739700 | 43950 | 43800 | 43950 | 43700 | 4841 |
| 481 | 20241206 | 112100 | 184007524150 | 43800 | 43750 | 43850 | 43700 | 5031 |
| 482 | 20241206 | 112000 | 183787270400 | 43800 | 43900 | 43950 | 43750 | 24317 |
| 483 | 20241206 | 111900 | 182720554450 | 43850 | 43850 | 43900 | 43800 | 4561 |
| 484 | 20241206 | 111800 | 182520456500 | 43800 | 43800 | 43950 | 43750 | 19127 |
| 485 | 20241206 | 111700 | 181681707850 | 43750 | 43700 | 43800 | 43500 | 43243 |
| 486 | 20241206 | 111600 | 179795337650 | 43750 | 43950 | 43950 | 43700 | 13518 |
| 487 | 20241206 | 111500 | 179203282750 | 43950 | 44100 | 44100 | 43900 | 13350 |
| 488 | 20241206 | 111400 | 178615997050 | 44100 | 44000 | 44100 | 44000 | 5491 |
| 489 | 20241206 | 111300 | 178374123400 | 44050 | 44050 | 44100 | 44000 | 9443 |
| 490 | 20241206 | 111200 | 177958368900 | 44050 | 44050 | 44100 | 44000 | 7331 |
| 491 | 20241206 | 111100 | 177635378600 | 44050 | 44100 | 44150 | 44000 | 13568 |
| 492 | 20241206 | 111000 | 177037360850 | 44150 | 44250 | 44250 | 44100 | 7431 |
| 493 | 20241206 | 110900 | 176709046650 | 44250 | 44300 | 44350 | 44200 | 13165 |
| 494 | 20241206 | 110800 | 176126092150 | 44300 | 44350 | 44350 | 44300 | 6656 |
| 495 | 20241206 | 110700 | 175831139600 | 44350 | 44300 | 44350 | 44250 | 6762 |
| 496 | 20241206 | 110600 | 175531412800 | 44350 | 44300 | 44350 | 44250 | 9146 |
| 497 | 20241206 | 110500 | 175126132450 | 44250 | 44200 | 44300 | 44150 | 8363 |
| 498 | 20241206 | 110400 | 174756252900 | 44200 | 44200 | 44250 | 44150 | 16740 |
| 499 | 20241206 | 110300 | 174016673600 | 44150 | 44250 | 44300 | 44150 | 21338 |
| 500 | 20241206 | 110200 | 173073136800 | 44250 | 44100 | 44250 | 44100 | 26766 |
| 501 | 20241206 | 110100 | 171891030450 | 44100 | 44100 | 44150 | 44000 | 16306 |
| 502 | 20241206 | 110000 | 171172315750 | 44100 | 44050 | 44150 | 44000 | 11980 |
| 503 | 20241206 | 105900 | 170644174700 | 44000 | 44100 | 44150 | 44000 | 17345 |
| 504 | 20241206 | 105800 | 169879911350 | 44100 | 44000 | 44200 | 44000 | 20512 |
| 505 | 20241206 | 105700 | 168975363500 | 44050 | 44000 | 44050 | 43800 | 21743 |
| 506 | 20241206 | 105600 | 168019932000 | 44000 | 43850 | 44000 | 43750 | 26982 |
| 507 | 20241206 | 105500 | 166837863500 | 43850 | 44000 | 44000 | 43800 | 23337 |
| 508 | 20241206 | 105400 | 165813600050 | 44000 | 43950 | 44050 | 43900 | 20585 |
| 509 | 20241206 | 105300 | 164908503900 | 43950 | 43750 | 44000 | 43600 | 50854 |
| 510 | 20241206 | 105200 | 162682481300 | 43750 | 44000 | 44050 | 43750 | 51690 |
| 511 | 20241206 | 105100 | 160414653550 | 44000 | 44500 | 44500 | 44000 | 40092 |
| 512 | 20241206 | 105000 | 158639963850 | 44500 | 44450 | 44500 | 44400 | 9722 |
| 513 | 20241206 | 104900 | 158207918300 | 44450 | 44450 | 44450 | 44400 | 14275 |
| 514 | 20241206 | 104800 | 157573755500 | 44450 | 44450 | 44550 | 44400 | 14168 |
| 515 | 20241206 | 104700 | 156943752950 | 44500 | 44600 | 44600 | 44450 | 27600 |
| 516 | 20241206 | 104600 | 155714373700 | 44550 | 44400 | 44600 | 44400 | 18970 |
| 517 | 20241206 | 104500 | 154870413550 | 44400 | 44350 | 44450 | 44350 | 5759 |
| 518 | 20241206 | 104400 | 154614788500 | 44350 | 44350 | 44400 | 44300 | 9718 |
| 519 | 20241206 | 104300 | 154183944600 | 44350 | 44350 | 44400 | 44300 | 7649 |
| 520 | 20241206 | 104200 | 153844719650 | 44400 | 44450 | 44450 | 44300 | 8524 |
| 521 | 20241206 | 104100 | 153466606600 | 44400 | 44450 | 44450 | 44300 | 12062 |
| 522 | 20241206 | 104000 | 152931161050 | 44400 | 44450 | 44500 | 44400 | 8882 |
| 523 | 20241206 | 103900 | 152536556450 | 44450 | 44600 | 44600 | 44450 | 17955 |
| 524 | 20241206 | 103800 | 151736913950 | 44600 | 44550 | 44650 | 44500 | 10862 |
| 525 | 20241206 | 103700 | 151252548000 | 44500 | 44650 | 44700 | 44450 | 17971 |
| 526 | 20241206 | 103600 | 150451561100 | 44650 | 44550 | 44650 | 44500 | 6631 |
| 527 | 20241206 | 103500 | 150155907450 | 44550 | 44600 | 44650 | 44550 | 8192 |
| 528 | 20241206 | 103400 | 149790431750 | 44650 | 44400 | 44650 | 44400 | 14404 |
| 529 | 20241206 | 103300 | 149148527850 | 44450 | 44400 | 44450 | 44300 | 8210 |
| 530 | 20241206 | 103200 | 148784119600 | 44350 | 44400 | 44400 | 44250 | 16529 |
| 531 | 20241206 | 103100 | 148051412300 | 44400 | 44350 | 44450 | 44300 | 12612 |
| 532 | 20241206 | 103000 | 147491836100 | 44300 | 44450 | 44500 | 44300 | 11866 |
| 533 | 20241206 | 102900 | 146965074850 | 44450 | 44450 | 44550 | 44400 | 11332 |
| 534 | 20241206 | 102800 | 146461354600 | 44500 | 44600 | 44600 | 44450 | 17925 |
| 535 | 20241206 | 102700 | 145663599150 | 44600 | 44600 | 44650 | 44550 | 12507 |
| 536 | 20241206 | 102600 | 145105760450 | 44550 | 44950 | 44950 | 44500 | 33027 |
| 537 | 20241206 | 102500 | 143629397150 | 44950 | 44650 | 44950 | 44600 | 52681 |
| 538 | 20241206 | 102400 | 141268201400 | 44650 | 44600 | 44750 | 44600 | 33406 |
| 539 | 20241206 | 102300 | 139775556650 | 44600 | 44400 | 44700 | 44400 | 30037 |
| 540 | 20241206 | 102200 | 138436586700 | 44400 | 44400 | 44500 | 44250 | 42930 |
| 541 | 20241206 | 102100 | 136531174650 | 44350 | 44150 | 44400 | 44150 | 22187 |
| 542 | 20241206 | 102000 | 135548395650 | 44150 | 44150 | 44250 | 43800 | 68557 |
| 543 | 20241206 | 101900 | 132534426100 | 44100 | 44200 | 44250 | 44000 | 69364 |
| 544 | 20241206 | 101800 | 129475614050 | 44150 | 44250 | 44400 | 44150 | 18778 |
| 545 | 20241206 | 101700 | 128644079350 | 44300 | 44450 | 44500 | 44100 | 43137 |
| 546 | 20241206 | 101600 | 126735306700 | 44500 | 44700 | 44800 | 44450 | 75760 |
| 547 | 20241206 | 101500 | 123352089050 | 44700 | 44500 | 44700 | 44500 | 17417 |
| 548 | 20241206 | 101400 | 122575632050 | 44500 | 44600 | 44600 | 44400 | 14259 |
| 549 | 20241206 | 101300 | 121940901550 | 44600 | 44550 | 44600 | 44450 | 7482 |
| 550 | 20241206 | 101200 | 121607664100 | 44550 | 44500 | 44600 | 44450 | 18598 |
| 551 | 20241206 | 101100 | 120779173600 | 44550 | 44450 | 44550 | 44450 | 7022 |
| 552 | 20241206 | 101000 | 120466651700 | 44450 | 44450 | 44500 | 44350 | 15922 |
| 553 | 20241206 | 100900 | 119759507700 | 44400 | 44350 | 44450 | 44300 | 5683 |
| 554 | 20241206 | 100800 | 119507212450 | 44350 | 44250 | 44450 | 44200 | 23321 |
| 555 | 20241206 | 100700 | 118474292850 | 44250 | 44400 | 44400 | 44250 | 21483 |
| 556 | 20241206 | 100600 | 117522465700 | 44400 | 44550 | 44550 | 44350 | 16740 |
| 557 | 20241206 | 100500 | 116778024600 | 44550 | 44500 | 44550 | 44500 | 9269 |
| 558 | 20241206 | 100400 | 116365316800 | 44500 | 44400 | 44550 | 44400 | 18464 |
| 559 | 20241206 | 100300 | 115544298000 | 44400 | 44400 | 44450 | 44300 | 14130 |
| 560 | 20241206 | 100200 | 114917215400 | 44400 | 44500 | 44500 | 44200 | 17602 |
| 561 | 20241206 | 100100 | 114135806800 | 44450 | 44650 | 44700 | 44250 | 39873 |
| 562 | 20241206 | 100000 | 112362436000 | 44650 | 44700 | 44800 | 44550 | 42519 |
| 563 | 20241206 | 095900 | 110464187850 | 44700 | 44800 | 44850 | 44650 | 24994 |
| 564 | 20241206 | 095800 | 109346208950 | 44850 | 44800 | 44900 | 44750 | 21134 |
| 565 | 20241206 | 095700 | 108399388700 | 44750 | 44550 | 44800 | 44550 | 47236 |
| 566 | 20241206 | 095600 | 106288749650 | 44550 | 44350 | 44600 | 44350 | 22054 |
| 567 | 20241206 | 095500 | 105308314700 | 44400 | 44400 | 44400 | 44150 | 55517 |
| 568 | 20241206 | 095400 | 102849638050 | 44400 | 44750 | 44850 | 44350 | 75202 |
| 569 | 20241206 | 095300 | 99499274250 | 44800 | 45000 | 45050 | 44800 | 44278 |
| 570 | 20241206 | 095200 | 97511128100 | 45000 | 44950 | 45050 | 44750 | 30329 |
| 571 | 20241206 | 095100 | 96147764650 | 44950 | 44750 | 45100 | 44700 | 43116 |
| 572 | 20241206 | 095000 | 94214279500 | 44800 | 44950 | 45050 | 44700 | 66175 |
| 573 | 20241206 | 094900 | 91242917750 | 44950 | 45300 | 45350 | 44800 | 76639 |
| 574 | 20241206 | 094800 | 87782525400 | 45250 | 45150 | 45300 | 45000 | 64684 |
| 575 | 20241206 | 094700 | 84858048600 | 45100 | 45150 | 45250 | 45100 | 88485 |
| 576 | 20241206 | 094600 | 80859925750 | 45150 | 45050 | 45200 | 44800 | 71526 |
| 577 | 20241206 | 094500 | 77639675900 | 45050 | 44950 | 45100 | 44900 | 110303 |
| 578 | 20241206 | 094400 | 72673916500 | 44900 | 44800 | 44950 | 44700 | 80870 |
| 579 | 20241206 | 094300 | 69048241450 | 44800 | 44450 | 44800 | 44400 | 54743 |
| 580 | 20241206 | 094200 | 66604796950 | 44450 | 44500 | 44550 | 44300 | 49128 |
| 581 | 20241206 | 094100 | 64423185800 | 44550 | 44450 | 44600 | 44400 | 67190 |
| 582 | 20241206 | 094000 | 61433337050 | 44450 | 44150 | 44500 | 44150 | 49339 |
| 583 | 20241206 | 093900 | 59243227100 | 44200 | 44100 | 44350 | 44050 | 34580 |
| 584 | 20241206 | 093800 | 57714340950 | 44100 | 44300 | 44400 | 44000 | 46244 |
| 585 | 20241206 | 093700 | 55669297200 | 44300 | 44150 | 44350 | 44100 | 52734 |
| 586 | 20241206 | 093600 | 53338088700 | 44150 | 43900 | 44150 | 43850 | 25665 |
| 587 | 20241206 | 093500 | 52207048250 | 43950 | 44000 | 44100 | 43800 | 33185 |
| 588 | 20241206 | 093400 | 50747173150 | 44000 | 43850 | 44050 | 43800 | 37419 |
| 589 | 20241206 | 093300 | 49101281800 | 43850 | 43700 | 43900 | 43600 | 40192 |
| 590 | 20241206 | 093200 | 47343299900 | 43750 | 43650 | 43750 | 43600 | 11999 |
| 591 | 20241206 | 093100 | 46819117150 | 43600 | 43750 | 43900 | 43550 | 45182 |
| 592 | 20241206 | 093000 | 44844245250 | 43750 | 43400 | 43750 | 43400 | 28968 |
| 593 | 20241206 | 092900 | 43580210500 | 43400 | 43450 | 43500 | 43300 | 17835 |
| 594 | 20241206 | 092800 | 42806260100 | 43500 | 43350 | 43500 | 43350 | 20081 |
| 595 | 20241206 | 092700 | 41933930350 | 43300 | 43200 | 43350 | 43200 | 12990 |
| 596 | 20241206 | 092600 | 41371918250 | 43250 | 43250 | 43300 | 43200 | 8679 |
| 597 | 20241206 | 092500 | 40996506200 | 43300 | 43300 | 43350 | 43200 | 14498 |
| 598 | 20241206 | 092400 | 40368929600 | 43250 | 43000 | 43250 | 42950 | 34935 |
| 599 | 20241206 | 092300 | 38862773400 | 43000 | 43050 | 43100 | 42950 | 14923 |
| 600 | 20241206 | 092200 | 38220880850 | 43050 | 42950 | 43150 | 42850 | 47576 |
| 601 | 20241206 | 092100 | 36174919150 | 42900 | 43100 | 43200 | 42900 | 28279 |
| 602 | 20241206 | 092000 | 34957256400 | 43050 | 43100 | 43200 | 42950 | 33217 |
| 603 | 20241206 | 091900 | 33527325200 | 43100 | 43000 | 43250 | 43000 | 78900 |
| 604 | 20241206 | 091800 | 30129433250 | 43000 | 43350 | 43350 | 43000 | 63716 |
| 605 | 20241206 | 091700 | 27380174250 | 43300 | 43650 | 43650 | 43300 | 30597 |
| 606 | 20241206 | 091600 | 26050997950 | 43600 | 43650 | 43700 | 43550 | 15531 |
| 607 | 20241206 | 091500 | 25373533200 | 43650 | 43500 | 43700 | 43450 | 22408 |
| 608 | 20241206 | 091400 | 24397948250 | 43500 | 43600 | 43650 | 43500 | 20160 |
| 609 | 20241206 | 091300 | 23519668300 | 43550 | 43700 | 43750 | 43550 | 13110 |
| 610 | 20241206 | 091200 | 22947457200 | 43700 | 43650 | 43750 | 43600 | 20690 |
| 611 | 20241206 | 091100 | 22044093700 | 43650 | 43750 | 43800 | 43650 | 20863 |
| 612 | 20241206 | 091000 | 21132274600 | 43700 | 44100 | 44150 | 43700 | 27773 |
| 613 | 20241206 | 090900 | 19912212500 | 44100 | 43850 | 44100 | 43750 | 22960 |
| 614 | 20241206 | 090800 | 18902846850 | 43850 | 43750 | 43900 | 43700 | 25942 |
| 615 | 20241206 | 090700 | 17766807550 | 43750 | 43750 | 43950 | 43650 | 20238 |
| 616 | 20241206 | 090600 | 16880870500 | 43700 | 43800 | 44000 | 43650 | 20268 |
| 617 | 20241206 | 090500 | 15993348350 | 43850 | 43800 | 43900 | 43800 | 15738 |
| 618 | 20241206 | 090400 | 15303588800 | 43850 | 43600 | 44000 | 43450 | 41808 |
| 619 | 20241206 | 090300 | 13477188300 | 43550 | 43700 | 43800 | 43450 | 52944 |
| 620 | 20241206 | 090200 | 11169023350 | 43750 | 43800 | 43950 | 43200 | 106544 |
| 621 | 20241206 | 090100 | 6515805450 | 43800 | 44400 | 44400 | 43750 | 70468 |
| 622 | 20241206 | 090000 | 3410123800 | 44450 | 44400 | 44550 | 44350 | 75412 |