35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 3 | 20241205 | 191900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20241205 | 191800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20241205 | 191700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20241205 | 191600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20241205 | 191500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20241205 | 191400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20241205 | 191300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20241205 | 191200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20241205 | 191100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20241205 | 191000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20241205 | 190900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20241205 | 190800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20241205 | 190700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20241205 | 190600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20241205 | 190500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20241205 | 190400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20241205 | 190300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20241205 | 190200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20241205 | 190100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20241205 | 190000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20241205 | 185900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20241205 | 185800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20241205 | 185700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20241205 | 185600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20241205 | 185500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20241205 | 185400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20241205 | 185300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20241205 | 185200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20241205 | 185100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20241205 | 185000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 33 | 20241205 | 184900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20241205 | 184800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20241205 | 184700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20241205 | 184600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20241205 | 184500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20241205 | 184400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20241205 | 184300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20241205 | 184200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20241205 | 184100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20241205 | 184000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20241205 | 183900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20241205 | 183800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20241205 | 183700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20241205 | 183600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20241205 | 183500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20241205 | 183400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20241205 | 183300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20241205 | 183200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20241205 | 183100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20241205 | 183000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20241205 | 182900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20241205 | 182800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20241205 | 182700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20241205 | 182600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20241205 | 182500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20241205 | 182400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20241205 | 182300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20241205 | 182200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20241205 | 182100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20241205 | 182000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 63 | 20241205 | 181900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20241205 | 181800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20241205 | 181700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20241205 | 181600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20241205 | 181500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20241205 | 181400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20241205 | 181300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20241205 | 181200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20241205 | 181100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20241205 | 181000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20241205 | 180900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20241205 | 180800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20241205 | 180700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20241205 | 180600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20241205 | 180500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20241205 | 180400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20241205 | 180300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20241205 | 180200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20241205 | 180100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20241205 | 180000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20241205 | 175900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20241205 | 175800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20241205 | 175700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20241205 | 175600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20241205 | 175500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20241205 | 175400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20241205 | 175300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20241205 | 175200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20241205 | 175100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20241205 | 175000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 93 | 20241205 | 174900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20241205 | 174800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20241205 | 174700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20241205 | 174600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20241205 | 174500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20241205 | 174400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20241205 | 174300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20241205 | 174200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20241205 | 174100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20241205 | 174000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20241205 | 173900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20241205 | 173800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20241205 | 173700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20241205 | 173600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20241205 | 173500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20241205 | 173400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20241205 | 173300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20241205 | 173200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20241205 | 173100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20241205 | 173000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20241205 | 172900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20241205 | 172800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20241205 | 172700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20241205 | 172600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20241205 | 172500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20241205 | 172400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20241205 | 172300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20241205 | 172200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20241205 | 172100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20241205 | 172000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 123 | 20241205 | 171900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20241205 | 171800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20241205 | 171700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20241205 | 171600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20241205 | 171500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20241205 | 171400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20241205 | 171300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20241205 | 171200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20241205 | 171100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20241205 | 171000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20241205 | 170900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20241205 | 170800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20241205 | 170700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20241205 | 170600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20241205 | 170500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20241205 | 170400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20241205 | 170300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20241205 | 170200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20241205 | 170100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20241205 | 170000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20241205 | 165900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20241205 | 165800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20241205 | 165700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20241205 | 165600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20241205 | 165500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20241205 | 165400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20241205 | 165300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20241205 | 165200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20241205 | 165100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20241205 | 165000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 153 | 20241205 | 164900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20241205 | 164800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20241205 | 164700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20241205 | 164600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20241205 | 164500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20241205 | 164400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20241205 | 164300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20241205 | 164200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20241205 | 164100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20241205 | 164000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20241205 | 163900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20241205 | 163800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20241205 | 163700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20241205 | 163600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20241205 | 163500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20241205 | 163400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20241205 | 163300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20241205 | 163200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20241205 | 163100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20241205 | 163000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20241205 | 162900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20241205 | 162800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20241205 | 162700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20241205 | 162600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20241205 | 162500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20241205 | 162400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20241205 | 162300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20241205 | 162200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20241205 | 162100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20241205 | 162000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 183 | 20241205 | 161900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20241205 | 161800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20241205 | 161700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20241205 | 161600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20241205 | 161500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20241205 | 161400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20241205 | 161300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20241205 | 161200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20241205 | 161100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20241205 | 161000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20241205 | 160900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20241205 | 160800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20241205 | 160700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20241205 | 160600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20241205 | 160500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20241205 | 160400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20241205 | 160300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20241205 | 160200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20241205 | 160100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20241205 | 160000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20241205 | 155900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20241205 | 155800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20241205 | 155700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20241205 | 155600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20241205 | 155500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20241205 | 155400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20241205 | 155300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20241205 | 155200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20241205 | 155100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20241205 | 155000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 213 | 20241205 | 154900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20241205 | 154800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20241205 | 154700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20241205 | 154600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20241205 | 154500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20241205 | 154400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20241205 | 154300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20241205 | 154200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20241205 | 154100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20241205 | 154000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20241205 | 153900 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20241205 | 153800 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20241205 | 153700 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20241205 | 153600 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20241205 | 153500 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20241205 | 153400 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20241205 | 153300 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20241205 | 153200 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20241205 | 153100 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20241205 | 153000 | 229204457500 | 44100 | 44100 | 44100 | 44100 | 92465 |
| 233 | 20241205 | 152900 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20241205 | 152800 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20241205 | 152700 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20241205 | 152600 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20241205 | 152500 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20241205 | 152400 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20241205 | 152300 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20241205 | 152200 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20241205 | 152100 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20241205 | 152000 | 225126751000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 243 | 20241205 | 151900 | 225126751000 | 44100 | 44150 | 44150 | 44050 | 12925 |
| 244 | 20241205 | 151800 | 224556682750 | 44100 | 44050 | 44150 | 44050 | 13939 |
| 245 | 20241205 | 151700 | 223941952700 | 44050 | 44100 | 44150 | 44050 | 8352 |
| 246 | 20241205 | 151600 | 223573577550 | 44100 | 44150 | 44150 | 44100 | 3599 |
| 247 | 20241205 | 151500 | 223414813550 | 44150 | 44150 | 44150 | 44050 | 7339 |
| 248 | 20241205 | 151400 | 223091174500 | 44150 | 44150 | 44150 | 44100 | 9528 |
| 249 | 20241205 | 151300 | 222670780450 | 44100 | 44150 | 44150 | 44100 | 5570 |
| 250 | 20241205 | 151200 | 222425084650 | 44150 | 44100 | 44150 | 44050 | 4824 |
| 251 | 20241205 | 151100 | 222212312300 | 44050 | 44150 | 44150 | 44050 | 8272 |
| 252 | 20241205 | 151000 | 221847501250 | 44100 | 44100 | 44150 | 44100 | 2095 |
| 253 | 20241205 | 150900 | 221755084700 | 44100 | 44100 | 44150 | 44100 | 3682 |
| 254 | 20241205 | 150800 | 221592673950 | 44100 | 44150 | 44150 | 44050 | 7582 |
| 255 | 20241205 | 150700 | 221258262550 | 44150 | 44150 | 44150 | 44050 | 18744 |
| 256 | 20241205 | 150600 | 220431638950 | 44100 | 44200 | 44200 | 44100 | 10158 |
| 257 | 20241205 | 150500 | 219983413950 | 44200 | 44250 | 44250 | 44200 | 6548 |
| 258 | 20241205 | 150400 | 219693951900 | 44250 | 44350 | 44350 | 44200 | 11326 |
| 259 | 20241205 | 150300 | 219192432400 | 44350 | 44350 | 44350 | 44300 | 3315 |
| 260 | 20241205 | 150200 | 219045460050 | 44350 | 44350 | 44350 | 44300 | 3146 |
| 261 | 20241205 | 150100 | 218905968800 | 44350 | 44300 | 44350 | 44250 | 3986 |
| 262 | 20241205 | 150000 | 218729249500 | 44300 | 44250 | 44300 | 44200 | 6647 |
| 263 | 20241205 | 145900 | 218434942800 | 44250 | 44250 | 44250 | 44200 | 8657 |
| 264 | 20241205 | 145800 | 218052036800 | 44250 | 44200 | 44250 | 44200 | 3412 |
| 265 | 20241205 | 145700 | 217901102600 | 44250 | 44200 | 44250 | 44150 | 3060 |
| 266 | 20241205 | 145600 | 217765769900 | 44200 | 44150 | 44200 | 44100 | 5489 |
| 267 | 20241205 | 145500 | 217523324950 | 44150 | 44150 | 44150 | 44100 | 5870 |
| 268 | 20241205 | 145400 | 217264345950 | 44100 | 44150 | 44150 | 44050 | 6765 |
| 269 | 20241205 | 145300 | 216965962500 | 44100 | 44100 | 44150 | 44100 | 8799 |
| 270 | 20241205 | 145200 | 216577833650 | 44150 | 44150 | 44150 | 44100 | 5218 |
| 271 | 20241205 | 145100 | 216347645050 | 44150 | 44050 | 44150 | 44050 | 7973 |
| 272 | 20241205 | 145000 | 215996025300 | 44100 | 44000 | 44100 | 44000 | 13856 |
| 273 | 20241205 | 144900 | 215385769900 | 44000 | 44050 | 44100 | 44000 | 13141 |
| 274 | 20241205 | 144800 | 214807379500 | 44050 | 44100 | 44150 | 44050 | 8564 |
| 275 | 20241205 | 144700 | 214429995900 | 44100 | 44150 | 44150 | 44050 | 14388 |
| 276 | 20241205 | 144600 | 213795523900 | 44150 | 44100 | 44200 | 44050 | 6444 |
| 277 | 20241205 | 144500 | 213511135450 | 44050 | 44250 | 44250 | 44050 | 27601 |
| 278 | 20241205 | 144400 | 212292825350 | 44250 | 44250 | 44250 | 44200 | 6098 |
| 279 | 20241205 | 144300 | 212023185450 | 44250 | 44250 | 44250 | 44200 | 6789 |
| 280 | 20241205 | 144200 | 211722963650 | 44250 | 44300 | 44300 | 44200 | 6383 |
| 281 | 20241205 | 144100 | 211440535100 | 44250 | 44300 | 44300 | 44250 | 2927 |
| 282 | 20241205 | 144000 | 211310957550 | 44250 | 44300 | 44300 | 44250 | 4180 |
| 283 | 20241205 | 143900 | 211125943100 | 44300 | 44250 | 44300 | 44200 | 2928 |
| 284 | 20241205 | 143800 | 210996337300 | 44250 | 44300 | 44300 | 44200 | 5362 |
| 285 | 20241205 | 143700 | 210759007200 | 44300 | 44300 | 44300 | 44250 | 3024 |
| 286 | 20241205 | 143600 | 210625122150 | 44300 | 44250 | 44300 | 44250 | 5680 |
| 287 | 20241205 | 143500 | 210373724750 | 44300 | 44300 | 44350 | 44250 | 3743 |
| 288 | 20241205 | 143400 | 210207988450 | 44250 | 44300 | 44350 | 44250 | 3705 |
| 289 | 20241205 | 143300 | 210043914350 | 44300 | 44300 | 44350 | 44250 | 4325 |
| 290 | 20241205 | 143200 | 209852345700 | 44300 | 44300 | 44300 | 44250 | 5215 |
| 291 | 20241205 | 143100 | 209621501850 | 44300 | 44300 | 44300 | 44250 | 2538 |
| 292 | 20241205 | 143000 | 209509140250 | 44300 | 44350 | 44400 | 44250 | 7818 |
| 293 | 20241205 | 142900 | 209162717500 | 44350 | 44300 | 44400 | 44300 | 3696 |
| 294 | 20241205 | 142800 | 208998799100 | 44300 | 44350 | 44400 | 44300 | 5424 |
| 295 | 20241205 | 142700 | 208758122900 | 44300 | 44350 | 44400 | 44250 | 13332 |
| 296 | 20241205 | 142600 | 208167313000 | 44350 | 44300 | 44400 | 44300 | 6929 |
| 297 | 20241205 | 142500 | 207859979250 | 44300 | 44300 | 44350 | 44250 | 2446 |
| 298 | 20241205 | 142400 | 207751615600 | 44250 | 44300 | 44300 | 44200 | 5942 |
| 299 | 20241205 | 142300 | 207488610750 | 44300 | 44200 | 44350 | 44200 | 7415 |
| 300 | 20241205 | 142200 | 207160172800 | 44250 | 44250 | 44300 | 44200 | 7002 |
| 301 | 20241205 | 142100 | 206850543950 | 44250 | 44400 | 44400 | 44250 | 21142 |
| 302 | 20241205 | 142000 | 205913587450 | 44400 | 44450 | 44450 | 44350 | 10446 |
| 303 | 20241205 | 141900 | 205449849050 | 44400 | 44450 | 44500 | 44400 | 5169 |
| 304 | 20241205 | 141800 | 205220120950 | 44400 | 44450 | 44500 | 44400 | 2893 |
| 305 | 20241205 | 141700 | 205091487250 | 44450 | 44500 | 44500 | 44450 | 6165 |
| 306 | 20241205 | 141600 | 204817402150 | 44500 | 44550 | 44650 | 44450 | 8738 |
| 307 | 20241205 | 141500 | 204428125250 | 44550 | 44550 | 44600 | 44500 | 3326 |
| 308 | 20241205 | 141400 | 204279922100 | 44550 | 44500 | 44550 | 44450 | 3478 |
| 309 | 20241205 | 141300 | 204125139350 | 44500 | 44450 | 44550 | 44450 | 8082 |
| 310 | 20241205 | 141200 | 203765377900 | 44500 | 44500 | 44500 | 44450 | 2453 |
| 311 | 20241205 | 141100 | 203656292200 | 44450 | 44450 | 44500 | 44400 | 2420 |
| 312 | 20241205 | 141000 | 203548708750 | 44450 | 44500 | 44500 | 44400 | 3928 |
| 313 | 20241205 | 140900 | 203374099250 | 44450 | 44500 | 44500 | 44400 | 3572 |
| 314 | 20241205 | 140800 | 203215294450 | 44500 | 44450 | 44500 | 44400 | 3055 |
| 315 | 20241205 | 140700 | 203079442700 | 44500 | 44500 | 44500 | 44400 | 7323 |
| 316 | 20241205 | 140600 | 202753978250 | 44500 | 44350 | 44500 | 44350 | 6717 |
| 317 | 20241205 | 140500 | 202455731650 | 44350 | 44600 | 44600 | 44350 | 25127 |
| 318 | 20241205 | 140400 | 201338785700 | 44600 | 44600 | 44600 | 44550 | 3911 |
| 319 | 20241205 | 140300 | 201164420950 | 44600 | 44600 | 44650 | 44550 | 10110 |
| 320 | 20241205 | 140200 | 200713607300 | 44600 | 44750 | 44750 | 44600 | 6772 |
| 321 | 20241205 | 140100 | 200411080600 | 44750 | 44800 | 44800 | 44700 | 4350 |
| 322 | 20241205 | 140000 | 200216455150 | 44750 | 44800 | 44800 | 44750 | 3466 |
| 323 | 20241205 | 135900 | 200061284850 | 44800 | 44750 | 44800 | 44700 | 3954 |
| 324 | 20241205 | 135800 | 199884404100 | 44700 | 44700 | 44750 | 44650 | 7755 |
| 325 | 20241205 | 135700 | 199537742100 | 44650 | 44700 | 44700 | 44650 | 3263 |
| 326 | 20241205 | 135600 | 199391968350 | 44700 | 44750 | 44800 | 44650 | 6425 |
| 327 | 20241205 | 135500 | 199104591950 | 44750 | 44850 | 44900 | 44700 | 16501 |
| 328 | 20241205 | 135400 | 198365400600 | 44850 | 44800 | 44850 | 44800 | 10821 |
| 329 | 20241205 | 135300 | 197880274400 | 44850 | 44850 | 44850 | 44800 | 14517 |
| 330 | 20241205 | 135200 | 197229283200 | 44850 | 44750 | 44850 | 44700 | 17079 |
| 331 | 20241205 | 135100 | 196464369150 | 44750 | 44650 | 44750 | 44650 | 7420 |
| 332 | 20241205 | 135000 | 196132777100 | 44650 | 44600 | 44650 | 44600 | 2410 |
| 333 | 20241205 | 134900 | 196025235350 | 44600 | 44600 | 44650 | 44550 | 7198 |
| 334 | 20241205 | 134800 | 195704166400 | 44600 | 44650 | 44650 | 44600 | 3739 |
| 335 | 20241205 | 134700 | 195537329100 | 44600 | 44650 | 44650 | 44600 | 3199 |
| 336 | 20241205 | 134600 | 195394566400 | 44600 | 44700 | 44700 | 44600 | 4108 |
| 337 | 20241205 | 134500 | 195211248700 | 44650 | 44650 | 44700 | 44650 | 6741 |
| 338 | 20241205 | 134400 | 194910174650 | 44650 | 44750 | 44800 | 44650 | 18293 |
| 339 | 20241205 | 134300 | 194092097400 | 44750 | 44850 | 44850 | 44650 | 30033 |
| 340 | 20241205 | 134200 | 192747041400 | 44850 | 44750 | 44850 | 44700 | 31495 |
| 341 | 20241205 | 134100 | 191336377150 | 44700 | 44700 | 44750 | 44650 | 10179 |
| 342 | 20241205 | 134000 | 190881432650 | 44700 | 44600 | 44700 | 44550 | 10778 |
| 343 | 20241205 | 133900 | 190400425250 | 44600 | 44600 | 44600 | 44550 | 3331 |
| 344 | 20241205 | 133800 | 190251928700 | 44600 | 44550 | 44600 | 44500 | 2657 |
| 345 | 20241205 | 133700 | 190133471000 | 44550 | 44500 | 44600 | 44500 | 4828 |
| 346 | 20241205 | 133600 | 189918410700 | 44550 | 44550 | 44600 | 44500 | 6482 |
| 347 | 20241205 | 133500 | 189629578300 | 44600 | 44550 | 44600 | 44500 | 5830 |
| 348 | 20241205 | 133400 | 189369697850 | 44550 | 44550 | 44550 | 44500 | 8635 |
| 349 | 20241205 | 133300 | 188985046500 | 44550 | 44500 | 44550 | 44500 | 2404 |
| 350 | 20241205 | 133200 | 188877990550 | 44500 | 44450 | 44550 | 44450 | 11496 |
| 351 | 20241205 | 133100 | 188366502500 | 44450 | 44400 | 44500 | 44400 | 9966 |
| 352 | 20241205 | 133000 | 187923508500 | 44400 | 44400 | 44450 | 44350 | 10661 |
| 353 | 20241205 | 132900 | 187450123100 | 44350 | 44300 | 44400 | 44300 | 2554 |
| 354 | 20241205 | 132800 | 187336804850 | 44350 | 44400 | 44400 | 44250 | 11336 |
| 355 | 20241205 | 132700 | 186834403400 | 44400 | 44450 | 44450 | 44350 | 5242 |
| 356 | 20241205 | 132600 | 186601652550 | 44400 | 44400 | 44450 | 44400 | 2468 |
| 357 | 20241205 | 132500 | 186492025150 | 44450 | 44450 | 44450 | 44400 | 3191 |
| 358 | 20241205 | 132400 | 186350287750 | 44400 | 44450 | 44450 | 44400 | 3020 |
| 359 | 20241205 | 132300 | 186216144200 | 44400 | 44450 | 44450 | 44400 | 4751 |
| 360 | 20241205 | 132200 | 186005140850 | 44400 | 44450 | 44450 | 44400 | 2696 |
| 361 | 20241205 | 132100 | 185885371000 | 44400 | 44400 | 44450 | 44400 | 3005 |
| 362 | 20241205 | 132000 | 185751905250 | 44400 | 44450 | 44450 | 44400 | 4197 |
| 363 | 20241205 | 131900 | 185565470000 | 44400 | 44450 | 44500 | 44400 | 8861 |
| 364 | 20241205 | 131800 | 185171567100 | 44500 | 44500 | 44500 | 44450 | 6972 |
| 365 | 20241205 | 131700 | 184861456000 | 44500 | 44500 | 44500 | 44450 | 2781 |
| 366 | 20241205 | 131600 | 184737727150 | 44500 | 44450 | 44500 | 44400 | 5616 |
| 367 | 20241205 | 131500 | 184488071700 | 44400 | 44400 | 44450 | 44350 | 8000 |
| 368 | 20241205 | 131400 | 184132855750 | 44450 | 44450 | 44500 | 44400 | 11589 |
| 369 | 20241205 | 131300 | 183617972200 | 44500 | 44500 | 44500 | 44450 | 4270 |
| 370 | 20241205 | 131200 | 183428092600 | 44450 | 44500 | 44550 | 44450 | 8773 |
| 371 | 20241205 | 131100 | 183037779450 | 44500 | 44500 | 44500 | 44450 | 5762 |
| 372 | 20241205 | 131000 | 182781455000 | 44500 | 44450 | 44500 | 44400 | 7732 |
| 373 | 20241205 | 130900 | 182437594050 | 44450 | 44400 | 44500 | 44350 | 5348 |
| 374 | 20241205 | 130800 | 182199947350 | 44350 | 44550 | 44550 | 44350 | 22212 |
| 375 | 20241205 | 130700 | 181211739000 | 44500 | 44400 | 44600 | 44350 | 63939 |
| 376 | 20241205 | 130600 | 178366626800 | 44350 | 44400 | 44400 | 44300 | 15132 |
| 377 | 20241205 | 130500 | 177695547900 | 44400 | 44400 | 44400 | 44350 | 6961 |
| 378 | 20241205 | 130400 | 177386574350 | 44400 | 44250 | 44400 | 44250 | 25283 |
| 379 | 20241205 | 130300 | 176266082500 | 44250 | 43950 | 44250 | 43950 | 23701 |
| 380 | 20241205 | 130200 | 175220308650 | 44000 | 43950 | 44000 | 43950 | 3897 |
| 381 | 20241205 | 130100 | 175048995900 | 43950 | 44000 | 44000 | 43950 | 5248 |
| 382 | 20241205 | 130000 | 174818301700 | 44000 | 44000 | 44000 | 43950 | 1944 |
| 383 | 20241205 | 125900 | 174732805800 | 44000 | 44000 | 44050 | 43950 | 2762 |
| 384 | 20241205 | 125800 | 174611274150 | 44000 | 44000 | 44000 | 43950 | 2313 |
| 385 | 20241205 | 125700 | 174509521950 | 44000 | 44000 | 44000 | 43950 | 2796 |
| 386 | 20241205 | 125600 | 174386600800 | 44000 | 43950 | 44000 | 43900 | 5659 |
| 387 | 20241205 | 125500 | 174137701700 | 43900 | 43950 | 44000 | 43900 | 4329 |
| 388 | 20241205 | 125400 | 173947419050 | 44000 | 44000 | 44000 | 43950 | 1289 |
| 389 | 20241205 | 125300 | 173890731300 | 44000 | 44000 | 44000 | 43950 | 2121 |
| 390 | 20241205 | 125200 | 173797483600 | 44000 | 43950 | 44000 | 43950 | 5531 |
| 391 | 20241205 | 125100 | 173554306000 | 44000 | 43950 | 44000 | 43950 | 2636 |
| 392 | 20241205 | 125000 | 173438422000 | 44000 | 43950 | 44000 | 43950 | 1141 |
| 393 | 20241205 | 124900 | 173388255600 | 44000 | 43950 | 44000 | 43950 | 2716 |
| 394 | 20241205 | 124800 | 173268828200 | 43950 | 44000 | 44000 | 43950 | 2411 |
| 395 | 20241205 | 124700 | 173162802400 | 44000 | 43950 | 44000 | 43950 | 2287 |
| 396 | 20241205 | 124600 | 173062230950 | 44000 | 44000 | 44000 | 43900 | 2116 |
| 397 | 20241205 | 124500 | 172969215100 | 43950 | 44000 | 44000 | 43900 | 5331 |
| 398 | 20241205 | 124400 | 172734951800 | 44000 | 43900 | 44000 | 43900 | 4772 |
| 399 | 20241205 | 124300 | 172525217950 | 43950 | 43950 | 44000 | 43900 | 2839 |
| 400 | 20241205 | 124200 | 172400479850 | 43950 | 43950 | 44000 | 43900 | 2539 |
| 401 | 20241205 | 124100 | 172288877950 | 43950 | 43950 | 44000 | 43900 | 2886 |
| 402 | 20241205 | 124000 | 172162059600 | 43950 | 43900 | 43950 | 43850 | 6001 |
| 403 | 20241205 | 123900 | 171898660600 | 43850 | 43850 | 43900 | 43800 | 4386 |
| 404 | 20241205 | 123800 | 171706417800 | 43850 | 43800 | 43850 | 43750 | 9095 |
| 405 | 20241205 | 123700 | 171308107900 | 43800 | 43850 | 43850 | 43800 | 4121 |
| 406 | 20241205 | 123600 | 171127594150 | 43800 | 43800 | 43850 | 43750 | 8225 |
| 407 | 20241205 | 123500 | 170767329300 | 43800 | 43800 | 43850 | 43800 | 6986 |
| 408 | 20241205 | 123400 | 170461324350 | 43800 | 43850 | 43850 | 43800 | 3099 |
| 409 | 20241205 | 123300 | 170325562550 | 43850 | 43800 | 43850 | 43750 | 9446 |
| 410 | 20241205 | 123200 | 169911848800 | 43850 | 43850 | 43850 | 43800 | 3693 |
| 411 | 20241205 | 123100 | 169750041200 | 43800 | 43850 | 43850 | 43800 | 1669 |
| 412 | 20241205 | 123000 | 169676904100 | 43850 | 43900 | 43900 | 43800 | 5947 |
| 413 | 20241205 | 122900 | 169416356750 | 43900 | 43850 | 43900 | 43800 | 3400 |
| 414 | 20241205 | 122800 | 169267280750 | 43850 | 43850 | 43900 | 43800 | 1765 |
| 415 | 20241205 | 122700 | 169189885900 | 43850 | 43850 | 43900 | 43800 | 4854 |
| 416 | 20241205 | 122600 | 168976966600 | 43850 | 43850 | 43900 | 43800 | 4579 |
| 417 | 20241205 | 122500 | 168776185300 | 43850 | 43800 | 43900 | 43800 | 6738 |
| 418 | 20241205 | 122400 | 168480729950 | 43800 | 43850 | 43850 | 43800 | 3971 |
| 419 | 20241205 | 122300 | 168306752050 | 43850 | 43850 | 43900 | 43800 | 10142 |
| 420 | 20241205 | 122200 | 167862014550 | 43900 | 43900 | 43950 | 43850 | 1800 |
| 421 | 20241205 | 122100 | 167783007250 | 43900 | 43950 | 43950 | 43850 | 6879 |
| 422 | 20241205 | 122000 | 167480993700 | 43950 | 43900 | 43950 | 43900 | 4696 |
| 423 | 20241205 | 121900 | 167274779050 | 43950 | 44000 | 44000 | 43950 | 7856 |
| 424 | 20241205 | 121800 | 166929458350 | 44000 | 44050 | 44050 | 43950 | 21748 |
| 425 | 20241205 | 121700 | 165972791350 | 44050 | 44000 | 44100 | 44000 | 1682 |
| 426 | 20241205 | 121600 | 165898708950 | 44050 | 44050 | 44050 | 44000 | 2096 |
| 427 | 20241205 | 121500 | 165806414000 | 44050 | 44000 | 44050 | 44000 | 1226 |
| 428 | 20241205 | 121400 | 165752451100 | 44000 | 44000 | 44100 | 44000 | 3227 |
| 429 | 20241205 | 121300 | 165610310900 | 44000 | 44050 | 44100 | 44000 | 9334 |
| 430 | 20241205 | 121200 | 165199191750 | 44100 | 44150 | 44150 | 44050 | 6693 |
| 431 | 20241205 | 121100 | 164904031850 | 44100 | 44150 | 44150 | 44100 | 1596 |
| 432 | 20241205 | 121000 | 164833616150 | 44150 | 44100 | 44150 | 44100 | 1683 |
| 433 | 20241205 | 120900 | 164759378500 | 44150 | 44150 | 44150 | 44100 | 908 |
| 434 | 20241205 | 120800 | 164719315750 | 44150 | 44100 | 44150 | 44050 | 4697 |
| 435 | 20241205 | 120700 | 164512153900 | 44150 | 44050 | 44150 | 44050 | 3621 |
| 436 | 20241205 | 120600 | 164352488350 | 44100 | 44050 | 44100 | 44050 | 4071 |
| 437 | 20241205 | 120500 | 164173103650 | 44050 | 44050 | 44100 | 44000 | 2019 |
| 438 | 20241205 | 120400 | 164084194000 | 44050 | 44000 | 44050 | 44000 | 1166 |
| 439 | 20241205 | 120300 | 164032851500 | 44050 | 44050 | 44100 | 44000 | 6157 |
| 440 | 20241205 | 120200 | 163761582800 | 44100 | 44050 | 44100 | 44050 | 3801 |
| 441 | 20241205 | 120100 | 163594119100 | 44100 | 44050 | 44100 | 44050 | 2625 |
| 442 | 20241205 | 120000 | 163478414350 | 44100 | 44050 | 44150 | 44050 | 1728 |
| 443 | 20241205 | 115900 | 163402224850 | 44100 | 44100 | 44150 | 44050 | 9911 |
| 444 | 20241205 | 115800 | 162965161400 | 44150 | 44150 | 44200 | 44100 | 3882 |
| 445 | 20241205 | 115700 | 162793802300 | 44150 | 44150 | 44200 | 44100 | 4374 |
| 446 | 20241205 | 115600 | 162600729800 | 44150 | 44200 | 44200 | 44100 | 2817 |
| 447 | 20241205 | 115500 | 162476342500 | 44200 | 44200 | 44250 | 44150 | 2885 |
| 448 | 20241205 | 115400 | 162348899600 | 44200 | 44200 | 44250 | 44150 | 1423 |
| 449 | 20241205 | 115300 | 162285994900 | 44200 | 44150 | 44200 | 44100 | 3770 |
| 450 | 20241205 | 115200 | 162119464550 | 44150 | 44150 | 44150 | 44100 | 2792 |
| 451 | 20241205 | 115100 | 161996218200 | 44150 | 44100 | 44150 | 44100 | 1769 |
| 452 | 20241205 | 115000 | 161918138350 | 44150 | 44150 | 44150 | 44100 | 2094 |
| 453 | 20241205 | 114900 | 161825720000 | 44100 | 44150 | 44150 | 44100 | 1957 |
| 454 | 20241205 | 114800 | 161739343900 | 44100 | 44150 | 44200 | 44100 | 3513 |
| 455 | 20241205 | 114700 | 161584264500 | 44200 | 44200 | 44200 | 44150 | 1429 |
| 456 | 20241205 | 114600 | 161521122050 | 44200 | 44150 | 44200 | 44150 | 4514 |
| 457 | 20241205 | 114500 | 161321798950 | 44200 | 44200 | 44200 | 44150 | 1910 |
| 458 | 20241205 | 114400 | 161237407750 | 44200 | 44200 | 44200 | 44150 | 1324 |
| 459 | 20241205 | 114300 | 161178896900 | 44150 | 44150 | 44200 | 44100 | 3511 |
| 460 | 20241205 | 114200 | 161023886600 | 44100 | 44150 | 44150 | 44100 | 1809 |
| 461 | 20241205 | 114100 | 160944043450 | 44150 | 44150 | 44250 | 44100 | 5676 |
| 462 | 20241205 | 114000 | 160693272700 | 44200 | 44150 | 44200 | 44150 | 3862 |
| 463 | 20241205 | 113900 | 160522667800 | 44200 | 44100 | 44200 | 44100 | 3203 |
| 464 | 20241205 | 113800 | 160381275900 | 44100 | 44100 | 44150 | 44100 | 3307 |
| 465 | 20241205 | 113700 | 160235366650 | 44150 | 44150 | 44150 | 44100 | 3041 |
| 466 | 20241205 | 113600 | 160101165400 | 44100 | 44150 | 44150 | 44100 | 1696 |
| 467 | 20241205 | 113500 | 160026328350 | 44100 | 44150 | 44150 | 44100 | 2381 |
| 468 | 20241205 | 113400 | 159921243100 | 44100 | 44100 | 44150 | 44050 | 4948 |
| 469 | 20241205 | 113300 | 159703081850 | 44100 | 44150 | 44150 | 44050 | 5020 |
| 470 | 20241205 | 113200 | 159481680250 | 44100 | 44300 | 44300 | 44100 | 36285 |
| 471 | 20241205 | 113100 | 157876922350 | 44250 | 44250 | 44300 | 44250 | 4926 |
| 472 | 20241205 | 113000 | 157658734150 | 44300 | 44250 | 44300 | 44250 | 4781 |
| 473 | 20241205 | 112900 | 157446969000 | 44250 | 44300 | 44300 | 44250 | 6080 |
| 474 | 20241205 | 112800 | 157177653550 | 44300 | 44300 | 44350 | 44250 | 11730 |
| 475 | 20241205 | 112700 | 156658044050 | 44300 | 44250 | 44300 | 44250 | 10367 |
| 476 | 20241205 | 112600 | 156199004450 | 44250 | 44200 | 44250 | 44150 | 6649 |
| 477 | 20241205 | 112500 | 155905062650 | 44200 | 44200 | 44250 | 44150 | 4190 |
| 478 | 20241205 | 112400 | 155719890450 | 44200 | 44200 | 44200 | 44150 | 11754 |
| 479 | 20241205 | 112300 | 155200439100 | 44200 | 44150 | 44200 | 44150 | 2288 |
| 480 | 20241205 | 112200 | 155099362650 | 44200 | 44200 | 44200 | 44100 | 14393 |
| 481 | 20241205 | 112100 | 154463605050 | 44200 | 44150 | 44200 | 44100 | 3917 |
| 482 | 20241205 | 112000 | 154290557500 | 44100 | 44000 | 44150 | 44000 | 7918 |
| 483 | 20241205 | 111900 | 153941244450 | 44000 | 44150 | 44150 | 44000 | 11402 |
| 484 | 20241205 | 111800 | 153438361850 | 44150 | 44100 | 44150 | 44050 | 3635 |
| 485 | 20241205 | 111700 | 153278033050 | 44100 | 44050 | 44100 | 44000 | 5491 |
| 486 | 20241205 | 111600 | 153035917500 | 44100 | 43950 | 44100 | 43900 | 9849 |
| 487 | 20241205 | 111500 | 152602436900 | 43900 | 43950 | 43950 | 43900 | 2951 |
| 488 | 20241205 | 111400 | 152472802400 | 43900 | 43900 | 43950 | 43900 | 3808 |
| 489 | 20241205 | 111300 | 152305542100 | 43900 | 44050 | 44050 | 43900 | 10514 |
| 490 | 20241205 | 111200 | 151843134350 | 44000 | 44050 | 44050 | 44000 | 4274 |
| 491 | 20241205 | 111100 | 151654963450 | 44050 | 44050 | 44050 | 44000 | 3647 |
| 492 | 20241205 | 111000 | 151494367950 | 44050 | 44000 | 44050 | 43950 | 9312 |
| 493 | 20241205 | 110900 | 151084673600 | 44000 | 44000 | 44000 | 43950 | 3966 |
| 494 | 20241205 | 110800 | 150910227600 | 43950 | 44000 | 44000 | 43950 | 3363 |
| 495 | 20241205 | 110700 | 150762318750 | 44000 | 44000 | 44000 | 43950 | 2754 |
| 496 | 20241205 | 110600 | 150641172150 | 44000 | 43950 | 44000 | 43950 | 2399 |
| 497 | 20241205 | 110500 | 150535700800 | 43950 | 43950 | 44000 | 43950 | 2889 |
| 498 | 20241205 | 110400 | 150408669950 | 43950 | 43950 | 44000 | 43950 | 2133 |
| 499 | 20241205 | 110300 | 150314866350 | 43950 | 43950 | 44000 | 43950 | 2372 |
| 500 | 20241205 | 110200 | 150210570550 | 44000 | 44000 | 44000 | 43950 | 5278 |
| 501 | 20241205 | 110100 | 149978501550 | 43950 | 43900 | 43950 | 43850 | 5258 |
| 502 | 20241205 | 110000 | 149747634600 | 43900 | 43850 | 43950 | 43800 | 9228 |
| 503 | 20241205 | 105900 | 149342811350 | 43800 | 43850 | 43900 | 43800 | 7036 |
| 504 | 20241205 | 105800 | 149034332350 | 43900 | 43900 | 43900 | 43800 | 6028 |
| 505 | 20241205 | 105700 | 148769944900 | 43900 | 43900 | 43900 | 43750 | 10465 |
| 506 | 20241205 | 105600 | 148311402850 | 43900 | 43750 | 43900 | 43700 | 7909 |
| 507 | 20241205 | 105500 | 147964781900 | 43750 | 43650 | 43800 | 43600 | 13603 |
| 508 | 20241205 | 105400 | 147370657250 | 43600 | 43600 | 43650 | 43600 | 23579 |
| 509 | 20241205 | 105300 | 146342494600 | 43650 | 43600 | 43650 | 43600 | 9143 |
| 510 | 20241205 | 105200 | 145943759250 | 43650 | 43650 | 43700 | 43600 | 7920 |
| 511 | 20241205 | 105100 | 145598086300 | 43700 | 43700 | 43700 | 43650 | 7741 |
| 512 | 20241205 | 105000 | 145260147000 | 43700 | 43650 | 43700 | 43600 | 31151 |
| 513 | 20241205 | 104900 | 143900497550 | 43700 | 43750 | 43750 | 43650 | 15826 |
| 514 | 20241205 | 104800 | 143208911300 | 43700 | 43750 | 43800 | 43700 | 12289 |
| 515 | 20241205 | 104700 | 142671545100 | 43800 | 43800 | 43850 | 43750 | 7588 |
| 516 | 20241205 | 104600 | 142339325750 | 43800 | 43800 | 43850 | 43750 | 5965 |
| 517 | 20241205 | 104500 | 142078032500 | 43800 | 43750 | 43850 | 43700 | 13438 |
| 518 | 20241205 | 104400 | 141490011800 | 43700 | 43700 | 43750 | 43700 | 10620 |
| 519 | 20241205 | 104300 | 141025849050 | 43750 | 43800 | 43850 | 43700 | 13455 |
| 520 | 20241205 | 104200 | 140437056850 | 43800 | 43800 | 43850 | 43800 | 5417 |
| 521 | 20241205 | 104100 | 140199747600 | 43800 | 43800 | 43900 | 43750 | 9857 |
| 522 | 20241205 | 104000 | 139768057700 | 43750 | 44000 | 44000 | 43750 | 35857 |
| 523 | 20241205 | 103900 | 138195804950 | 44000 | 44050 | 44050 | 43950 | 4835 |
| 524 | 20241205 | 103800 | 137983046750 | 44050 | 44000 | 44050 | 44000 | 3819 |
| 525 | 20241205 | 103700 | 137814964850 | 44050 | 43950 | 44050 | 43950 | 6274 |
| 526 | 20241205 | 103600 | 137538940550 | 43950 | 43950 | 44000 | 43950 | 5091 |
| 527 | 20241205 | 103500 | 137315134050 | 43950 | 43950 | 44000 | 43950 | 10178 |
| 528 | 20241205 | 103400 | 136867723550 | 43950 | 44100 | 44100 | 43950 | 14026 |
| 529 | 20241205 | 103300 | 136250631150 | 44050 | 44000 | 44100 | 44000 | 8795 |
| 530 | 20241205 | 103200 | 135863368250 | 44000 | 44200 | 44200 | 44000 | 20462 |
| 531 | 20241205 | 103100 | 134961183150 | 44200 | 44200 | 44200 | 44150 | 4352 |
| 532 | 20241205 | 103000 | 134768847000 | 44200 | 44150 | 44250 | 44100 | 5478 |
| 533 | 20241205 | 102900 | 134526921950 | 44150 | 44150 | 44200 | 44100 | 3760 |
| 534 | 20241205 | 102800 | 134360861550 | 44150 | 44200 | 44250 | 44100 | 12411 |
| 535 | 20241205 | 102700 | 133812362000 | 44200 | 44150 | 44200 | 44100 | 6224 |
| 536 | 20241205 | 102600 | 133537540150 | 44100 | 44150 | 44150 | 44100 | 3975 |
| 537 | 20241205 | 102500 | 133362112350 | 44150 | 44050 | 44200 | 44050 | 6522 |
| 538 | 20241205 | 102400 | 133074383700 | 44050 | 44150 | 44250 | 44050 | 12506 |
| 539 | 20241205 | 102300 | 132522352750 | 44200 | 44250 | 44250 | 44150 | 6277 |
| 540 | 20241205 | 102200 | 132244929800 | 44200 | 44300 | 44350 | 44200 | 9069 |
| 541 | 20241205 | 102100 | 131843455500 | 44300 | 44150 | 44300 | 44150 | 6142 |
| 542 | 20241205 | 102000 | 131571947100 | 44150 | 44100 | 44200 | 44050 | 4481 |
| 543 | 20241205 | 101900 | 131374195050 | 44150 | 44050 | 44150 | 44000 | 10342 |
| 544 | 20241205 | 101800 | 130918370150 | 44050 | 44100 | 44100 | 44000 | 7333 |
| 545 | 20241205 | 101700 | 130595433500 | 44050 | 44050 | 44100 | 44000 | 7964 |
| 546 | 20241205 | 101600 | 130244559700 | 44050 | 44100 | 44150 | 44000 | 7223 |
| 547 | 20241205 | 101500 | 129926197950 | 44100 | 44300 | 44300 | 44100 | 11627 |
| 548 | 20241205 | 101400 | 129412315550 | 44250 | 44350 | 44350 | 44250 | 6001 |
| 549 | 20241205 | 101300 | 129146450650 | 44350 | 44350 | 44400 | 44300 | 9201 |
| 550 | 20241205 | 101200 | 128738213950 | 44400 | 44400 | 44400 | 44350 | 3665 |
| 551 | 20241205 | 101100 | 128575542150 | 44400 | 44350 | 44400 | 44300 | 10245 |
| 552 | 20241205 | 101000 | 128121321550 | 44350 | 44400 | 44400 | 44250 | 9636 |
| 553 | 20241205 | 100900 | 127694228250 | 44350 | 44350 | 44400 | 44300 | 14799 |
| 554 | 20241205 | 100800 | 127037737750 | 44350 | 44350 | 44450 | 44300 | 19728 |
| 555 | 20241205 | 100700 | 126162561550 | 44350 | 44300 | 44350 | 44250 | 12258 |
| 556 | 20241205 | 100600 | 125619357250 | 44300 | 44300 | 44300 | 44200 | 9893 |
| 557 | 20241205 | 100500 | 125181357500 | 44300 | 44250 | 44300 | 44150 | 15760 |
| 558 | 20241205 | 100400 | 124484377300 | 44250 | 44150 | 44250 | 44100 | 21794 |
| 559 | 20241205 | 100300 | 123521588750 | 44100 | 44150 | 44200 | 44100 | 12817 |
| 560 | 20241205 | 100200 | 122955865000 | 44150 | 44100 | 44150 | 44000 | 24589 |
| 561 | 20241205 | 100100 | 121872806700 | 44100 | 44050 | 44100 | 44000 | 9932 |
| 562 | 20241205 | 100000 | 121435134500 | 44050 | 43850 | 44050 | 43850 | 16426 |
| 563 | 20241205 | 095900 | 120712979100 | 43900 | 44050 | 44050 | 43850 | 16640 |
| 564 | 20241205 | 095800 | 119981689200 | 44050 | 43900 | 44100 | 43850 | 14258 |
| 565 | 20241205 | 095700 | 119354846700 | 43900 | 43850 | 43950 | 43800 | 13040 |
| 566 | 20241205 | 095600 | 118782449300 | 43800 | 43600 | 43850 | 43600 | 21667 |
| 567 | 20241205 | 095500 | 117835260750 | 43650 | 43850 | 43850 | 43600 | 56266 |
| 568 | 20241205 | 095400 | 115376483600 | 43800 | 43850 | 43900 | 43800 | 22658 |
| 569 | 20241205 | 095300 | 114383627200 | 43850 | 44050 | 44050 | 43800 | 18186 |
| 570 | 20241205 | 095200 | 113585282950 | 44050 | 44000 | 44100 | 43950 | 13355 |
| 571 | 20241205 | 095100 | 112997118950 | 44000 | 43900 | 44050 | 43850 | 34667 |
| 572 | 20241205 | 095000 | 111471927650 | 43850 | 43800 | 43900 | 43800 | 27565 |
| 573 | 20241205 | 094900 | 110263598150 | 43850 | 43850 | 43900 | 43800 | 32499 |
| 574 | 20241205 | 094800 | 108838917300 | 43900 | 43950 | 44000 | 43850 | 22970 |
| 575 | 20241205 | 094700 | 107830212650 | 43950 | 44100 | 44100 | 43900 | 58631 |
| 576 | 20241205 | 094600 | 105251775250 | 44050 | 44200 | 44200 | 44050 | 27730 |
| 577 | 20241205 | 094500 | 104029201600 | 44200 | 44250 | 44300 | 44150 | 16311 |
| 578 | 20241205 | 094400 | 103307738550 | 44250 | 44350 | 44350 | 44150 | 30550 |
| 579 | 20241205 | 094300 | 101957541250 | 44300 | 44400 | 44400 | 44250 | 14477 |
| 580 | 20241205 | 094200 | 101315731050 | 44400 | 44500 | 44500 | 44250 | 27345 |
| 581 | 20241205 | 094100 | 100102993100 | 44500 | 44650 | 44650 | 44450 | 24794 |
| 582 | 20241205 | 094000 | 98998653550 | 44650 | 44700 | 44700 | 44600 | 12395 |
| 583 | 20241205 | 093900 | 98445325450 | 44700 | 44550 | 44700 | 44500 | 15861 |
| 584 | 20241205 | 093800 | 97738050800 | 44550 | 44650 | 44700 | 44400 | 23183 |
| 585 | 20241205 | 093700 | 96705052900 | 44650 | 44700 | 44700 | 44600 | 19396 |
| 586 | 20241205 | 093600 | 95838868150 | 44700 | 44450 | 44700 | 44400 | 32788 |
| 587 | 20241205 | 093500 | 94377789700 | 44450 | 44500 | 44500 | 44400 | 14750 |
| 588 | 20241205 | 093400 | 93722344950 | 44500 | 44500 | 44500 | 44400 | 10884 |
| 589 | 20241205 | 093300 | 93238291600 | 44500 | 44450 | 44550 | 44400 | 20728 |
| 590 | 20241205 | 093200 | 92316095350 | 44450 | 44500 | 44500 | 44350 | 12802 |
| 591 | 20241205 | 093100 | 91747601050 | 44500 | 44400 | 44550 | 44350 | 34564 |
| 592 | 20241205 | 093000 | 90210321250 | 44350 | 44300 | 44450 | 44250 | 40788 |
| 593 | 20241205 | 092900 | 88400558750 | 44350 | 44150 | 44350 | 44150 | 25788 |
| 594 | 20241205 | 092800 | 87259828900 | 44200 | 43750 | 44200 | 43750 | 45622 |
| 595 | 20241205 | 092700 | 85254265300 | 43800 | 43950 | 44000 | 43750 | 36630 |
| 596 | 20241205 | 092600 | 83648533750 | 43950 | 43900 | 44000 | 43800 | 33728 |
| 597 | 20241205 | 092500 | 82168787800 | 43900 | 44000 | 44050 | 43750 | 88628 |
| 598 | 20241205 | 092400 | 78281166200 | 44000 | 44150 | 44250 | 43950 | 75358 |
| 599 | 20241205 | 092300 | 74961464250 | 44200 | 44350 | 44350 | 44150 | 26103 |
| 600 | 20241205 | 092200 | 73807580050 | 44350 | 44350 | 44400 | 44300 | 21596 |
| 601 | 20241205 | 092100 | 72849377150 | 44400 | 44150 | 44500 | 44100 | 38005 |
| 602 | 20241205 | 092000 | 71165924200 | 44100 | 44150 | 44250 | 44050 | 73719 |
| 603 | 20241205 | 091900 | 67912950400 | 44100 | 44500 | 44550 | 44100 | 92288 |
| 604 | 20241205 | 091800 | 63826307550 | 44500 | 44550 | 44550 | 44400 | 67804 |
| 605 | 20241205 | 091700 | 60811381750 | 44500 | 44600 | 44650 | 44500 | 28516 |
| 606 | 20241205 | 091600 | 59540689000 | 44650 | 44850 | 44850 | 44600 | 39816 |
| 607 | 20241205 | 091500 | 57761077950 | 44850 | 44800 | 44850 | 44700 | 31518 |
| 608 | 20241205 | 091400 | 56349373900 | 44800 | 44650 | 44850 | 44650 | 24067 |
| 609 | 20241205 | 091300 | 55272837950 | 44650 | 44800 | 44850 | 44650 | 42208 |
| 610 | 20241205 | 091200 | 53384795100 | 44800 | 44750 | 44850 | 44650 | 31910 |
| 611 | 20241205 | 091100 | 51956827650 | 44750 | 44600 | 44850 | 44500 | 53554 |
| 612 | 20241205 | 091000 | 49567053850 | 44600 | 44700 | 44750 | 44400 | 125631 |
| 613 | 20241205 | 090900 | 43964200100 | 44700 | 44950 | 45100 | 44650 | 68115 |
| 614 | 20241205 | 090800 | 40906497600 | 44950 | 44700 | 44950 | 44500 | 71798 |
| 615 | 20241205 | 090700 | 37689817050 | 44650 | 44400 | 44650 | 44300 | 91169 |
| 616 | 20241205 | 090600 | 33633643550 | 44400 | 45350 | 45350 | 44250 | 197995 |
| 617 | 20241205 | 090500 | 24774446850 | 45300 | 45350 | 45450 | 45150 | 83394 |
| 618 | 20241205 | 090400 | 20998088950 | 45350 | 45800 | 45800 | 45300 | 95689 |
| 619 | 20241205 | 090300 | 16642597550 | 45850 | 45700 | 46150 | 45650 | 67550 |
| 620 | 20241205 | 090200 | 13541572750 | 45700 | 45550 | 45750 | 45500 | 47604 |
| 621 | 20241205 | 090100 | 11369026900 | 45550 | 45600 | 45700 | 45500 | 71551 |
| 622 | 20241205 | 090000 | 8106783500 | 45600 | 45700 | 45750 | 45500 | 171208 |