34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 3 | 20241205 | 192000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20241205 | 191900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20241205 | 191800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20241205 | 191700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20241205 | 191600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20241205 | 191500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20241205 | 191400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20241205 | 191300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20241205 | 191200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20241205 | 191100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20241205 | 191000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20241205 | 190900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20241205 | 190800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20241205 | 190700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20241205 | 190600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20241205 | 190500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20241205 | 190400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20241205 | 190300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20241205 | 190200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20241205 | 190100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20241205 | 190000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20241205 | 185900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20241205 | 185800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20241205 | 185700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20241205 | 185600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20241205 | 185500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20241205 | 185400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20241205 | 185300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20241205 | 185200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20241205 | 185100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 33 | 20241205 | 185000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20241205 | 184900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20241205 | 184800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20241205 | 184700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20241205 | 184600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20241205 | 184500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20241205 | 184400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20241205 | 184300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20241205 | 184200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20241205 | 184100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20241205 | 184000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20241205 | 183900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20241205 | 183800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20241205 | 183700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20241205 | 183600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20241205 | 183500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20241205 | 183400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20241205 | 183300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20241205 | 183200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20241205 | 183100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20241205 | 183000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20241205 | 182900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20241205 | 182800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20241205 | 182700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20241205 | 182600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20241205 | 182500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20241205 | 182400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20241205 | 182300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20241205 | 182200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20241205 | 182100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 63 | 20241205 | 182000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20241205 | 181900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20241205 | 181800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20241205 | 181700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20241205 | 181600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20241205 | 181500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20241205 | 181400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20241205 | 181300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20241205 | 181200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20241205 | 181100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20241205 | 181000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20241205 | 180900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20241205 | 180800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20241205 | 180700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20241205 | 180600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20241205 | 180500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20241205 | 180400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20241205 | 180300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20241205 | 180200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20241205 | 180100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20241205 | 180000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20241205 | 175900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20241205 | 175800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20241205 | 175700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20241205 | 175600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20241205 | 175500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20241205 | 175400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20241205 | 175300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20241205 | 175200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20241205 | 175100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 93 | 20241205 | 175000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20241205 | 174900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20241205 | 174800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20241205 | 174700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20241205 | 174600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20241205 | 174500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20241205 | 174400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20241205 | 174300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20241205 | 174200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20241205 | 174100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20241205 | 174000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20241205 | 173900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20241205 | 173800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20241205 | 173700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20241205 | 173600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20241205 | 173500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20241205 | 173400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20241205 | 173300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20241205 | 173200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20241205 | 173100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20241205 | 173000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20241205 | 172900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20241205 | 172800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20241205 | 172700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20241205 | 172600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20241205 | 172500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20241205 | 172400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20241205 | 172300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20241205 | 172200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20241205 | 172100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 123 | 20241205 | 172000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20241205 | 171900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20241205 | 171800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20241205 | 171700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20241205 | 171600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20241205 | 171500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20241205 | 171400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20241205 | 171300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20241205 | 171200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20241205 | 171100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20241205 | 171000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20241205 | 170900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20241205 | 170800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20241205 | 170700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20241205 | 170600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20241205 | 170500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20241205 | 170400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20241205 | 170300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20241205 | 170200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20241205 | 170100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20241205 | 170000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20241205 | 165900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20241205 | 165800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20241205 | 165700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20241205 | 165600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20241205 | 165500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20241205 | 165400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20241205 | 165300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20241205 | 165200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20241205 | 165100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 153 | 20241205 | 165000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20241205 | 164900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20241205 | 164800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20241205 | 164700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20241205 | 164600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20241205 | 164500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20241205 | 164400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20241205 | 164300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20241205 | 164200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20241205 | 164100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20241205 | 164000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20241205 | 163900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20241205 | 163800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20241205 | 163700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20241205 | 163600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20241205 | 163500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20241205 | 163400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20241205 | 163300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20241205 | 163200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20241205 | 163100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20241205 | 163000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20241205 | 162900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20241205 | 162800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20241205 | 162700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20241205 | 162600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20241205 | 162500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20241205 | 162400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20241205 | 162300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20241205 | 162200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20241205 | 162100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 183 | 20241205 | 162000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20241205 | 161900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20241205 | 161800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20241205 | 161700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20241205 | 161600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20241205 | 161500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20241205 | 161400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20241205 | 161300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20241205 | 161200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20241205 | 161100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20241205 | 161000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20241205 | 160900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20241205 | 160800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20241205 | 160700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20241205 | 160600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20241205 | 160500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20241205 | 160400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20241205 | 160300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20241205 | 160200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20241205 | 160100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20241205 | 160000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20241205 | 155900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20241205 | 155800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 206 | 20241205 | 155700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 207 | 20241205 | 155600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 208 | 20241205 | 155500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 209 | 20241205 | 155400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 210 | 20241205 | 155300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 211 | 20241205 | 155200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 212 | 20241205 | 155100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 213 | 20241205 | 155000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 214 | 20241205 | 154900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 215 | 20241205 | 154800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 216 | 20241205 | 154700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 217 | 20241205 | 154600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 218 | 20241205 | 154500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 219 | 20241205 | 154400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 220 | 20241205 | 154300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 221 | 20241205 | 154200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 222 | 20241205 | 154100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 223 | 20241205 | 154000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 224 | 20241205 | 153900 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 225 | 20241205 | 153800 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 226 | 20241205 | 153700 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 227 | 20241205 | 153600 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 228 | 20241205 | 153500 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 229 | 20241205 | 153400 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 230 | 20241205 | 153300 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 231 | 20241205 | 153200 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 232 | 20241205 | 153100 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 0 |
| 233 | 20241205 | 153000 | 112176674300 | 34650 | 34650 | 34650 | 34650 | 53565 |
| 234 | 20241205 | 152900 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 235 | 20241205 | 152800 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 236 | 20241205 | 152700 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 237 | 20241205 | 152600 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 238 | 20241205 | 152500 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 239 | 20241205 | 152400 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 240 | 20241205 | 152300 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 241 | 20241205 | 152200 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 242 | 20241205 | 152100 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 243 | 20241205 | 152000 | 110320647050 | 34650 | 34650 | 34650 | 34650 | 0 |
| 244 | 20241205 | 151900 | 110320647050 | 34650 | 34600 | 34700 | 34600 | 7338 |
| 245 | 20241205 | 151800 | 110066507550 | 34650 | 34650 | 34700 | 34600 | 3525 |
| 246 | 20241205 | 151700 | 109944407950 | 34700 | 34700 | 34700 | 34600 | 6063 |
| 247 | 20241205 | 151600 | 109734412000 | 34650 | 34650 | 34700 | 34650 | 3454 |
| 248 | 20241205 | 151500 | 109614721300 | 34650 | 34700 | 34750 | 34650 | 8901 |
| 249 | 20241205 | 151400 | 109305881600 | 34650 | 34650 | 34750 | 34650 | 1422 |
| 250 | 20241205 | 151300 | 109256564200 | 34650 | 34700 | 34750 | 34650 | 3166 |
| 251 | 20241205 | 151200 | 109146660950 | 34700 | 34750 | 34800 | 34700 | 4849 |
| 252 | 20241205 | 151100 | 108978214450 | 34750 | 34800 | 34850 | 34750 | 3017 |
| 253 | 20241205 | 151000 | 108873237850 | 34800 | 34750 | 34850 | 34700 | 6525 |
| 254 | 20241205 | 150900 | 108646277250 | 34750 | 34750 | 34800 | 34700 | 3476 |
| 255 | 20241205 | 150800 | 108525483950 | 34750 | 34750 | 34800 | 34750 | 1665 |
| 256 | 20241205 | 150700 | 108467615650 | 34750 | 34700 | 34850 | 34700 | 3484 |
| 257 | 20241205 | 150600 | 108346469800 | 34700 | 34700 | 34750 | 34700 | 1588 |
| 258 | 20241205 | 150500 | 108291363800 | 34700 | 34800 | 34800 | 34700 | 6050 |
| 259 | 20241205 | 150400 | 108080910700 | 34800 | 34850 | 34850 | 34800 | 927 |
| 260 | 20241205 | 150300 | 108048631700 | 34800 | 34800 | 34850 | 34800 | 2913 |
| 261 | 20241205 | 150200 | 107947215350 | 34800 | 34800 | 34900 | 34800 | 2847 |
| 262 | 20241205 | 150100 | 107848010700 | 34800 | 34850 | 34900 | 34800 | 3978 |
| 263 | 20241205 | 150000 | 107709406650 | 34850 | 34900 | 34900 | 34850 | 4116 |
| 264 | 20241205 | 145900 | 107565926400 | 34900 | 34850 | 34900 | 34850 | 2266 |
| 265 | 20241205 | 145800 | 107486930750 | 34850 | 34850 | 34950 | 34850 | 5989 |
| 266 | 20241205 | 145700 | 107277932650 | 34900 | 34900 | 34950 | 34850 | 5357 |
| 267 | 20241205 | 145600 | 107090996100 | 34900 | 34850 | 34900 | 34800 | 4741 |
| 268 | 20241205 | 145500 | 106925710850 | 34800 | 34700 | 34850 | 34700 | 7573 |
| 269 | 20241205 | 145400 | 106662394300 | 34750 | 34700 | 34750 | 34650 | 7116 |
| 270 | 20241205 | 145300 | 106415265300 | 34700 | 34700 | 34700 | 34650 | 2439 |
| 271 | 20241205 | 145200 | 106330671650 | 34650 | 34600 | 34700 | 34600 | 2522 |
| 272 | 20241205 | 145100 | 106243322500 | 34600 | 34550 | 34650 | 34550 | 5458 |
| 273 | 20241205 | 145000 | 106054479800 | 34550 | 34500 | 34600 | 34500 | 6348 |
| 274 | 20241205 | 144900 | 105835293050 | 34500 | 34500 | 34600 | 34500 | 5154 |
| 275 | 20241205 | 144800 | 105657375300 | 34500 | 34550 | 34600 | 34500 | 4481 |
| 276 | 20241205 | 144700 | 105502666850 | 34550 | 34500 | 34550 | 34500 | 4773 |
| 277 | 20241205 | 144600 | 105337872900 | 34550 | 34500 | 34600 | 34500 | 8217 |
| 278 | 20241205 | 144500 | 105054177250 | 34550 | 34650 | 34800 | 34550 | 6315 |
| 279 | 20241205 | 144400 | 104835736150 | 34550 | 34550 | 34900 | 34500 | 12818 |
| 280 | 20241205 | 144300 | 104391321050 | 34550 | 34550 | 34650 | 34550 | 6079 |
| 281 | 20241205 | 144200 | 104181240300 | 34550 | 34550 | 34600 | 34550 | 2305 |
| 282 | 20241205 | 144100 | 104101549950 | 34550 | 34550 | 34650 | 34550 | 3069 |
| 283 | 20241205 | 144000 | 103995460700 | 34550 | 34600 | 34600 | 34550 | 1366 |
| 284 | 20241205 | 143900 | 103948225900 | 34550 | 34600 | 34650 | 34550 | 1992 |
| 285 | 20241205 | 143800 | 103879309450 | 34600 | 34650 | 34650 | 34600 | 1371 |
| 286 | 20241205 | 143700 | 103831854100 | 34650 | 34600 | 34650 | 34600 | 1785 |
| 287 | 20241205 | 143600 | 103770055950 | 34600 | 34600 | 34650 | 34600 | 2412 |
| 288 | 20241205 | 143500 | 103686577200 | 34650 | 34550 | 34650 | 34550 | 2395 |
| 289 | 20241205 | 143400 | 103603752900 | 34600 | 34550 | 34600 | 34550 | 909 |
| 290 | 20241205 | 143300 | 103572313250 | 34500 | 34500 | 34600 | 34500 | 10246 |
| 291 | 20241205 | 143200 | 103218400750 | 34550 | 34550 | 34550 | 34500 | 4193 |
| 292 | 20241205 | 143100 | 103073709000 | 34500 | 34550 | 34600 | 34500 | 3330 |
| 293 | 20241205 | 143000 | 102958775650 | 34600 | 34500 | 34600 | 34500 | 3035 |
| 294 | 20241205 | 142900 | 102853955250 | 34500 | 34600 | 34600 | 34500 | 16433 |
| 295 | 20241205 | 142800 | 102286785700 | 34550 | 34550 | 34600 | 34550 | 2335 |
| 296 | 20241205 | 142700 | 102206077950 | 34550 | 34550 | 34600 | 34550 | 4426 |
| 297 | 20241205 | 142600 | 102053010850 | 34600 | 34600 | 34650 | 34550 | 3013 |
| 298 | 20241205 | 142500 | 101948788700 | 34600 | 34750 | 34750 | 34600 | 19842 |
| 299 | 20241205 | 142400 | 101260508400 | 34700 | 34750 | 34750 | 34700 | 2107 |
| 300 | 20241205 | 142300 | 101187354050 | 34750 | 34800 | 34800 | 34700 | 4037 |
| 301 | 20241205 | 142200 | 101047088250 | 34750 | 34700 | 34800 | 34700 | 12724 |
| 302 | 20241205 | 142100 | 100604829750 | 34750 | 34750 | 34750 | 34700 | 1689 |
| 303 | 20241205 | 142000 | 100546202350 | 34750 | 34700 | 34750 | 34700 | 4094 |
| 304 | 20241205 | 141900 | 100404066250 | 34750 | 34700 | 34750 | 34700 | 4622 |
| 305 | 20241205 | 141800 | 100243606650 | 34750 | 34700 | 34750 | 34700 | 866 |
| 306 | 20241205 | 141700 | 100213539550 | 34750 | 34800 | 34800 | 34700 | 2881 |
| 307 | 20241205 | 141600 | 100113374300 | 34750 | 34750 | 34800 | 34750 | 1392 |
| 308 | 20241205 | 141500 | 100064992450 | 34750 | 34750 | 34800 | 34750 | 1672 |
| 309 | 20241205 | 141400 | 100006869850 | 34750 | 34750 | 34800 | 34750 | 3491 |
| 310 | 20241205 | 141300 | 99885470900 | 34750 | 34750 | 34800 | 34750 | 1254 |
| 311 | 20241205 | 141200 | 99841877550 | 34750 | 34800 | 34800 | 34750 | 2379 |
| 312 | 20241205 | 141100 | 99759158950 | 34800 | 34750 | 34850 | 34750 | 6873 |
| 313 | 20241205 | 141000 | 99519949300 | 34750 | 34750 | 34800 | 34750 | 2030 |
| 314 | 20241205 | 140900 | 99449377500 | 34750 | 34750 | 34800 | 34750 | 1039 |
| 315 | 20241205 | 140800 | 99413240400 | 34800 | 34750 | 34800 | 34750 | 1542 |
| 316 | 20241205 | 140700 | 99359628000 | 34750 | 34800 | 34800 | 34750 | 2610 |
| 317 | 20241205 | 140600 | 99268899850 | 34750 | 34850 | 34900 | 34750 | 12321 |
| 318 | 20241205 | 140500 | 98840222750 | 34900 | 34900 | 34950 | 34850 | 16276 |
| 319 | 20241205 | 140400 | 98272192400 | 34950 | 34950 | 34950 | 34900 | 5070 |
| 320 | 20241205 | 140300 | 98095216450 | 34950 | 34900 | 34950 | 34900 | 3565 |
| 321 | 20241205 | 140200 | 97970760200 | 34900 | 35100 | 35100 | 34900 | 23956 |
| 322 | 20241205 | 140100 | 97132548050 | 35050 | 35100 | 35100 | 35050 | 1314 |
| 323 | 20241205 | 140000 | 97086479100 | 35050 | 35050 | 35100 | 35050 | 2820 |
| 324 | 20241205 | 135900 | 96987573550 | 35100 | 35100 | 35100 | 35050 | 2955 |
| 325 | 20241205 | 135800 | 96883924000 | 35050 | 35050 | 35100 | 35050 | 1725 |
| 326 | 20241205 | 135700 | 96823441350 | 35050 | 35050 | 35100 | 35000 | 2254 |
| 327 | 20241205 | 135600 | 96744463850 | 35100 | 35050 | 35100 | 35000 | 4076 |
| 328 | 20241205 | 135500 | 96601589950 | 35000 | 35050 | 35100 | 35000 | 3994 |
| 329 | 20241205 | 135400 | 96461664600 | 35050 | 35050 | 35100 | 35050 | 1692 |
| 330 | 20241205 | 135300 | 96402330500 | 35100 | 35050 | 35100 | 35050 | 1168 |
| 331 | 20241205 | 135200 | 96361375700 | 35100 | 35050 | 35100 | 35050 | 2045 |
| 332 | 20241205 | 135100 | 96289657250 | 35050 | 35100 | 35100 | 35050 | 944 |
| 333 | 20241205 | 135000 | 96256545900 | 35100 | 35100 | 35100 | 35050 | 2995 |
| 334 | 20241205 | 134900 | 96151529950 | 35050 | 35000 | 35100 | 35000 | 2950 |
| 335 | 20241205 | 134800 | 96048104350 | 35050 | 35000 | 35050 | 35000 | 1243 |
| 336 | 20241205 | 134700 | 96004572550 | 35050 | 35000 | 35050 | 35000 | 1878 |
| 337 | 20241205 | 134600 | 95938784750 | 35050 | 35000 | 35050 | 35000 | 927 |
| 338 | 20241205 | 134500 | 95906314050 | 35050 | 35000 | 35050 | 35000 | 2438 |
| 339 | 20241205 | 134400 | 95820945250 | 35000 | 35000 | 35050 | 35000 | 4680 |
| 340 | 20241205 | 134300 | 95657053250 | 35050 | 35050 | 35100 | 35000 | 1968 |
| 341 | 20241205 | 134200 | 95588070750 | 35050 | 35100 | 35100 | 35050 | 6945 |
| 342 | 20241205 | 134100 | 95344611700 | 35100 | 35150 | 35200 | 35050 | 18514 |
| 343 | 20241205 | 134000 | 94694640650 | 35200 | 35150 | 35200 | 35100 | 4512 |
| 344 | 20241205 | 133900 | 94536049250 | 35150 | 35100 | 35150 | 35000 | 8734 |
| 345 | 20241205 | 133800 | 94229493250 | 35100 | 35050 | 35100 | 35000 | 3422 |
| 346 | 20241205 | 133700 | 94109612300 | 35000 | 35050 | 35050 | 34950 | 6639 |
| 347 | 20241205 | 133600 | 93877220200 | 35050 | 35050 | 35100 | 35000 | 1105 |
| 348 | 20241205 | 133500 | 93838478400 | 35050 | 35050 | 35100 | 35000 | 1852 |
| 349 | 20241205 | 133400 | 93773567950 | 35050 | 35150 | 35200 | 35000 | 7365 |
| 350 | 20241205 | 133300 | 93515033500 | 35200 | 35050 | 35200 | 35000 | 10231 |
| 351 | 20241205 | 133200 | 93155741050 | 35050 | 35000 | 35050 | 35000 | 2685 |
| 352 | 20241205 | 133100 | 93061736750 | 35050 | 35050 | 35100 | 35000 | 4701 |
| 353 | 20241205 | 133000 | 92896953250 | 35050 | 35100 | 35100 | 35000 | 4301 |
| 354 | 20241205 | 132900 | 92746136400 | 35100 | 35100 | 35100 | 35050 | 5432 |
| 355 | 20241205 | 132800 | 92555500400 | 35100 | 35100 | 35100 | 35050 | 4002 |
| 356 | 20241205 | 132700 | 92415146200 | 35100 | 35000 | 35150 | 35000 | 7632 |
| 357 | 20241205 | 132600 | 92147579550 | 35000 | 35150 | 35200 | 35000 | 7664 |
| 358 | 20241205 | 132500 | 91878432750 | 35200 | 35150 | 35300 | 35100 | 29019 |
| 359 | 20241205 | 132400 | 90856555600 | 35150 | 35100 | 35150 | 34900 | 27811 |
| 360 | 20241205 | 132300 | 89881137300 | 35050 | 34850 | 35100 | 34850 | 24616 |
| 361 | 20241205 | 132200 | 89019607900 | 34900 | 34900 | 34900 | 34850 | 3811 |
| 362 | 20241205 | 132100 | 88886671600 | 34850 | 34750 | 34900 | 34750 | 7893 |
| 363 | 20241205 | 132000 | 88611510800 | 34800 | 34700 | 34800 | 34700 | 3355 |
| 364 | 20241205 | 131900 | 88494900550 | 34750 | 34700 | 34750 | 34700 | 1190 |
| 365 | 20241205 | 131800 | 88453577450 | 34700 | 34750 | 34750 | 34700 | 3706 |
| 366 | 20241205 | 131700 | 88324951500 | 34750 | 34800 | 34800 | 34700 | 1342 |
| 367 | 20241205 | 131600 | 88278291800 | 34750 | 34850 | 34850 | 34750 | 2204 |
| 368 | 20241205 | 131500 | 88201607950 | 34850 | 34850 | 34900 | 34800 | 8038 |
| 369 | 20241205 | 131400 | 87921537450 | 34850 | 34750 | 34850 | 34700 | 3980 |
| 370 | 20241205 | 131300 | 87782963900 | 34700 | 34800 | 34800 | 34700 | 1460 |
| 371 | 20241205 | 131200 | 87732243950 | 34750 | 34750 | 34800 | 34650 | 4419 |
| 372 | 20241205 | 131100 | 87578697650 | 34750 | 34900 | 34900 | 34750 | 4346 |
| 373 | 20241205 | 131000 | 87427358150 | 34850 | 34850 | 34900 | 34800 | 4491 |
| 374 | 20241205 | 130900 | 87270888400 | 34850 | 34850 | 34900 | 34850 | 3938 |
| 375 | 20241205 | 130800 | 87133559450 | 34900 | 34800 | 35000 | 34750 | 24919 |
| 376 | 20241205 | 130700 | 86263791400 | 34800 | 34800 | 34900 | 34800 | 6784 |
| 377 | 20241205 | 130600 | 86027319700 | 34800 | 34800 | 35050 | 34650 | 60916 |
| 378 | 20241205 | 130500 | 83898668200 | 34800 | 34700 | 34900 | 34600 | 13039 |
| 379 | 20241205 | 130400 | 83445149400 | 34650 | 34550 | 34750 | 34500 | 11976 |
| 380 | 20241205 | 130300 | 83029971650 | 34550 | 34600 | 34650 | 34500 | 3154 |
| 381 | 20241205 | 130200 | 82920907800 | 34600 | 34400 | 34800 | 34350 | 34579 |
| 382 | 20241205 | 130100 | 81723851800 | 34350 | 34400 | 34400 | 34350 | 1208 |
| 383 | 20241205 | 130000 | 81682328250 | 34350 | 34400 | 34450 | 34350 | 3098 |
| 384 | 20241205 | 125900 | 81575756300 | 34450 | 34400 | 34450 | 34400 | 1317 |
| 385 | 20241205 | 125800 | 81530405550 | 34450 | 34450 | 34500 | 34400 | 899 |
| 386 | 20241205 | 125700 | 81499436500 | 34450 | 34500 | 34500 | 34450 | 1767 |
| 387 | 20241205 | 125600 | 81438556950 | 34450 | 34450 | 34500 | 34450 | 1889 |
| 388 | 20241205 | 125500 | 81373413200 | 34450 | 34500 | 34500 | 34450 | 666 |
| 389 | 20241205 | 125400 | 81350441400 | 34500 | 34500 | 34500 | 34450 | 1814 |
| 390 | 20241205 | 125300 | 81287883000 | 34500 | 34500 | 34500 | 34450 | 3459 |
| 391 | 20241205 | 125200 | 81168570900 | 34500 | 34450 | 34500 | 34450 | 1085 |
| 392 | 20241205 | 125100 | 81131169250 | 34450 | 34450 | 34500 | 34350 | 2687 |
| 393 | 20241205 | 125000 | 81038656650 | 34400 | 34400 | 34400 | 34300 | 3281 |
| 394 | 20241205 | 124900 | 80925841400 | 34400 | 34400 | 34400 | 34300 | 4770 |
| 395 | 20241205 | 124800 | 80761996750 | 34350 | 34400 | 34400 | 34350 | 564 |
| 396 | 20241205 | 124700 | 80742599850 | 34350 | 34350 | 34400 | 34350 | 640 |
| 397 | 20241205 | 124600 | 80720600050 | 34350 | 34400 | 34400 | 34350 | 2079 |
| 398 | 20241205 | 124500 | 80649091650 | 34400 | 34350 | 34400 | 34350 | 387 |
| 399 | 20241205 | 124400 | 80635784250 | 34400 | 34350 | 34400 | 34350 | 1751 |
| 400 | 20241205 | 124300 | 80575610700 | 34350 | 34350 | 34400 | 34350 | 527 |
| 401 | 20241205 | 124200 | 80557494050 | 34350 | 34350 | 34400 | 34350 | 2711 |
| 402 | 20241205 | 124100 | 80464251750 | 34350 | 34350 | 34400 | 34350 | 1815 |
| 403 | 20241205 | 124000 | 80401887050 | 34350 | 34400 | 34400 | 34300 | 1769 |
| 404 | 20241205 | 123900 | 80341106350 | 34400 | 34350 | 34400 | 34350 | 955 |
| 405 | 20241205 | 123800 | 80308280850 | 34350 | 34350 | 34400 | 34350 | 849 |
| 406 | 20241205 | 123700 | 80279083750 | 34350 | 34400 | 34400 | 34350 | 368 |
| 407 | 20241205 | 123600 | 80266429300 | 34400 | 34350 | 34400 | 34300 | 1494 |
| 408 | 20241205 | 123500 | 80215090450 | 34350 | 34300 | 34400 | 34250 | 5578 |
| 409 | 20241205 | 123400 | 80023715200 | 34300 | 34400 | 34400 | 34250 | 3105 |
| 410 | 20241205 | 123300 | 79917147000 | 34400 | 34400 | 34400 | 34350 | 837 |
| 411 | 20241205 | 123200 | 79888372250 | 34350 | 34350 | 34400 | 34300 | 2009 |
| 412 | 20241205 | 123100 | 79819374000 | 34350 | 34350 | 34350 | 34300 | 1138 |
| 413 | 20241205 | 123000 | 79780315700 | 34350 | 34350 | 34400 | 34300 | 4571 |
| 414 | 20241205 | 122900 | 79623463000 | 34350 | 34300 | 34400 | 34300 | 2310 |
| 415 | 20241205 | 122800 | 79544158000 | 34350 | 34400 | 34400 | 34300 | 3522 |
| 416 | 20241205 | 122700 | 79423156050 | 34400 | 34400 | 34450 | 34350 | 1918 |
| 417 | 20241205 | 122600 | 79357220850 | 34400 | 34400 | 34450 | 34350 | 2171 |
| 418 | 20241205 | 122500 | 79282525100 | 34400 | 34450 | 34450 | 34400 | 2328 |
| 419 | 20241205 | 122400 | 79202407800 | 34400 | 34400 | 34450 | 34400 | 1031 |
| 420 | 20241205 | 122300 | 79166925950 | 34450 | 34350 | 34450 | 34350 | 1129 |
| 421 | 20241205 | 122200 | 79128089150 | 34350 | 34400 | 34400 | 34350 | 2607 |
| 422 | 20241205 | 122100 | 79038426000 | 34400 | 34300 | 34400 | 34300 | 2848 |
| 423 | 20241205 | 122000 | 78940608000 | 34350 | 34400 | 34400 | 34300 | 2182 |
| 424 | 20241205 | 121900 | 78865681150 | 34400 | 34400 | 34400 | 34350 | 5295 |
| 425 | 20241205 | 121800 | 78683635950 | 34350 | 34450 | 34450 | 34350 | 5917 |
| 426 | 20241205 | 121700 | 78480085850 | 34450 | 34450 | 34500 | 34400 | 5411 |
| 427 | 20241205 | 121600 | 78293709550 | 34500 | 34450 | 34500 | 34450 | 1049 |
| 428 | 20241205 | 121500 | 78257545800 | 34500 | 34500 | 34550 | 34450 | 2798 |
| 429 | 20241205 | 121400 | 78160937550 | 34500 | 34550 | 34550 | 34450 | 1471 |
| 430 | 20241205 | 121300 | 78110179800 | 34500 | 34500 | 34500 | 34450 | 1849 |
| 431 | 20241205 | 121200 | 78046400250 | 34500 | 34450 | 34500 | 34450 | 1554 |
| 432 | 20241205 | 121100 | 77992798850 | 34450 | 34500 | 34500 | 34450 | 1464 |
| 433 | 20241205 | 121000 | 77942328100 | 34500 | 34450 | 34500 | 34450 | 584 |
| 434 | 20241205 | 120900 | 77922191000 | 34500 | 34450 | 34500 | 34450 | 2332 |
| 435 | 20241205 | 120800 | 77841836050 | 34500 | 34550 | 34550 | 34450 | 1290 |
| 436 | 20241205 | 120700 | 77797322950 | 34500 | 34500 | 34550 | 34450 | 416 |
| 437 | 20241205 | 120600 | 77782965800 | 34550 | 34500 | 34550 | 34450 | 3923 |
| 438 | 20241205 | 120500 | 77647654650 | 34500 | 34500 | 34550 | 34450 | 892 |
| 439 | 20241205 | 120400 | 77616879350 | 34500 | 34500 | 34550 | 34500 | 1747 |
| 440 | 20241205 | 120300 | 77556595850 | 34500 | 34550 | 34550 | 34500 | 6685 |
| 441 | 20241205 | 120200 | 77325945550 | 34550 | 34600 | 34600 | 34500 | 1423 |
| 442 | 20241205 | 120100 | 77276761800 | 34550 | 34550 | 34600 | 34550 | 2649 |
| 443 | 20241205 | 120000 | 77185216350 | 34600 | 34600 | 34600 | 34550 | 986 |
| 444 | 20241205 | 115900 | 77151117550 | 34600 | 34550 | 34600 | 34500 | 1815 |
| 445 | 20241205 | 115800 | 77088424700 | 34550 | 34500 | 34550 | 34500 | 1598 |
| 446 | 20241205 | 115700 | 77033218950 | 34500 | 34500 | 34550 | 34500 | 879 |
| 447 | 20241205 | 115600 | 77002878300 | 34550 | 34550 | 34550 | 34500 | 711 |
| 448 | 20241205 | 115500 | 76978331550 | 34550 | 34550 | 34550 | 34500 | 1267 |
| 449 | 20241205 | 115400 | 76934585150 | 34500 | 34500 | 34550 | 34500 | 3043 |
| 450 | 20241205 | 115300 | 76829565100 | 34500 | 34550 | 34550 | 34500 | 1097 |
| 451 | 20241205 | 115200 | 76791693500 | 34550 | 34550 | 34600 | 34500 | 1185 |
| 452 | 20241205 | 115100 | 76750757950 | 34600 | 34600 | 34600 | 34550 | 915 |
| 453 | 20241205 | 115000 | 76719120350 | 34600 | 34550 | 34600 | 34500 | 3152 |
| 454 | 20241205 | 114900 | 76610212400 | 34550 | 34550 | 34550 | 34500 | 1062 |
| 455 | 20241205 | 114800 | 76573557750 | 34500 | 34550 | 34550 | 34500 | 1294 |
| 456 | 20241205 | 114700 | 76528862300 | 34550 | 34600 | 34600 | 34550 | 869 |
| 457 | 20241205 | 114600 | 76498819500 | 34600 | 34600 | 34600 | 34550 | 1744 |
| 458 | 20241205 | 114500 | 76438526650 | 34600 | 34550 | 34650 | 34550 | 4464 |
| 459 | 20241205 | 114400 | 76284115450 | 34550 | 34600 | 34600 | 34550 | 1150 |
| 460 | 20241205 | 114300 | 76244360550 | 34600 | 34550 | 34600 | 34500 | 2626 |
| 461 | 20241205 | 114200 | 76153637950 | 34500 | 34600 | 34650 | 34500 | 7514 |
| 462 | 20241205 | 114100 | 75893690500 | 34600 | 34550 | 34600 | 34550 | 1656 |
| 463 | 20241205 | 114000 | 75836427450 | 34550 | 34500 | 34600 | 34500 | 2054 |
| 464 | 20241205 | 113900 | 75765477000 | 34550 | 34500 | 34550 | 34500 | 791 |
| 465 | 20241205 | 113800 | 75738167550 | 34550 | 34550 | 34550 | 34500 | 2552 |
| 466 | 20241205 | 113700 | 75650050500 | 34500 | 34650 | 34650 | 34500 | 2501 |
| 467 | 20241205 | 113600 | 75563582250 | 34650 | 34500 | 34650 | 34500 | 3428 |
| 468 | 20241205 | 113500 | 75444985650 | 34550 | 34550 | 34550 | 34500 | 827 |
| 469 | 20241205 | 113400 | 75416419100 | 34500 | 34650 | 34700 | 34500 | 5148 |
| 470 | 20241205 | 113300 | 75238234250 | 34700 | 34700 | 34700 | 34650 | 500 |
| 471 | 20241205 | 113200 | 75220887850 | 34700 | 34650 | 34700 | 34600 | 3672 |
| 472 | 20241205 | 113100 | 75093702000 | 34650 | 34650 | 34650 | 34600 | 424 |
| 473 | 20241205 | 113000 | 75079023200 | 34650 | 34550 | 34650 | 34550 | 3214 |
| 474 | 20241205 | 112900 | 74967816950 | 34550 | 34550 | 34600 | 34550 | 966 |
| 475 | 20241205 | 112800 | 74934418850 | 34600 | 34600 | 34600 | 34550 | 3403 |
| 476 | 20241205 | 112700 | 74816681050 | 34600 | 34500 | 34600 | 34450 | 5298 |
| 477 | 20241205 | 112600 | 74633683450 | 34450 | 34500 | 34500 | 34450 | 1025 |
| 478 | 20241205 | 112500 | 74598362850 | 34450 | 34450 | 34500 | 34450 | 1283 |
| 479 | 20241205 | 112400 | 74554131900 | 34500 | 34450 | 34500 | 34450 | 834 |
| 480 | 20241205 | 112300 | 74525373500 | 34500 | 34500 | 34500 | 34450 | 1992 |
| 481 | 20241205 | 112200 | 74456708050 | 34500 | 34500 | 34500 | 34450 | 703 |
| 482 | 20241205 | 112100 | 74432464050 | 34450 | 34500 | 34500 | 34400 | 1282 |
| 483 | 20241205 | 112000 | 74388285400 | 34500 | 34500 | 34550 | 34450 | 2219 |
| 484 | 20241205 | 111900 | 74311721700 | 34500 | 34450 | 34550 | 34450 | 1838 |
| 485 | 20241205 | 111800 | 74248341650 | 34450 | 34500 | 34500 | 34450 | 1749 |
| 486 | 20241205 | 111700 | 74188056650 | 34500 | 34500 | 34600 | 34450 | 3794 |
| 487 | 20241205 | 111600 | 74057006900 | 34500 | 34400 | 34500 | 34400 | 5964 |
| 488 | 20241205 | 111500 | 73851578200 | 34400 | 34400 | 34450 | 34350 | 6124 |
| 489 | 20241205 | 111400 | 73640908100 | 34450 | 34500 | 34500 | 34400 | 6461 |
| 490 | 20241205 | 111300 | 73418372700 | 34450 | 34550 | 34600 | 34450 | 5936 |
| 491 | 20241205 | 111200 | 73213374700 | 34600 | 34700 | 34700 | 34550 | 5153 |
| 492 | 20241205 | 111100 | 73034946050 | 34700 | 34650 | 34700 | 34650 | 1790 |
| 493 | 20241205 | 111000 | 72972897050 | 34600 | 34650 | 34650 | 34600 | 1082 |
| 494 | 20241205 | 110900 | 72935427750 | 34600 | 34650 | 34650 | 34600 | 930 |
| 495 | 20241205 | 110800 | 72903222050 | 34650 | 34700 | 34700 | 34600 | 2963 |
| 496 | 20241205 | 110700 | 72800531200 | 34650 | 34550 | 34700 | 34550 | 6902 |
| 497 | 20241205 | 110600 | 72561585750 | 34550 | 34550 | 34600 | 34550 | 901 |
| 498 | 20241205 | 110500 | 72530433150 | 34550 | 34500 | 34600 | 34500 | 1864 |
| 499 | 20241205 | 110400 | 72466049000 | 34550 | 34500 | 34550 | 34500 | 2058 |
| 500 | 20241205 | 110300 | 72395006800 | 34450 | 34600 | 34650 | 34400 | 14594 |
| 501 | 20241205 | 110200 | 71891138950 | 34650 | 34650 | 34700 | 34600 | 3912 |
| 502 | 20241205 | 110100 | 71755627000 | 34700 | 34650 | 34700 | 34600 | 4321 |
| 503 | 20241205 | 110000 | 71605840050 | 34650 | 34650 | 34650 | 34600 | 1443 |
| 504 | 20241205 | 105900 | 71555871850 | 34600 | 34650 | 34650 | 34600 | 1324 |
| 505 | 20241205 | 105800 | 71510026800 | 34650 | 34600 | 34650 | 34600 | 2752 |
| 506 | 20241205 | 105700 | 71414772950 | 34600 | 34600 | 34650 | 34600 | 5009 |
| 507 | 20241205 | 105600 | 71241386700 | 34600 | 34650 | 34650 | 34550 | 8227 |
| 508 | 20241205 | 105500 | 70957022000 | 34650 | 34650 | 34700 | 34600 | 4472 |
| 509 | 20241205 | 105400 | 70802127850 | 34700 | 34700 | 34750 | 34650 | 4533 |
| 510 | 20241205 | 105300 | 70644902250 | 34700 | 34850 | 34850 | 34650 | 11427 |
| 511 | 20241205 | 105200 | 70247919350 | 34800 | 34750 | 34850 | 34700 | 10375 |
| 512 | 20241205 | 105100 | 69887063650 | 34750 | 34800 | 34850 | 34750 | 4748 |
| 513 | 20241205 | 105000 | 69721829650 | 34800 | 34800 | 34850 | 34750 | 6687 |
| 514 | 20241205 | 104900 | 69489173200 | 34850 | 34800 | 34850 | 34750 | 6784 |
| 515 | 20241205 | 104800 | 69253123550 | 34750 | 34800 | 34850 | 34750 | 8925 |
| 516 | 20241205 | 104700 | 68942438000 | 34850 | 34950 | 34950 | 34800 | 8939 |
| 517 | 20241205 | 104600 | 68630693350 | 34950 | 34950 | 35000 | 34900 | 10982 |
| 518 | 20241205 | 104500 | 68247047700 | 34950 | 34900 | 35000 | 34900 | 9600 |
| 519 | 20241205 | 104400 | 67911598400 | 34900 | 34950 | 35000 | 34850 | 14551 |
| 520 | 20241205 | 104300 | 67403044350 | 34950 | 34900 | 35100 | 34850 | 72963 |
| 521 | 20241205 | 104200 | 64850925400 | 34900 | 34800 | 34900 | 34800 | 10303 |
| 522 | 20241205 | 104100 | 64491834100 | 34800 | 34850 | 34900 | 34800 | 9459 |
| 523 | 20241205 | 104000 | 64162085000 | 34850 | 34900 | 34950 | 34850 | 16442 |
| 524 | 20241205 | 103900 | 63588282300 | 34850 | 34950 | 35000 | 34850 | 29820 |
| 525 | 20241205 | 103800 | 62546483600 | 34950 | 34850 | 34950 | 34800 | 28880 |
| 526 | 20241205 | 103700 | 61538681100 | 34850 | 34800 | 34850 | 34750 | 10470 |
| 527 | 20241205 | 103600 | 61174366150 | 34800 | 34650 | 34800 | 34650 | 11292 |
| 528 | 20241205 | 103500 | 60782224600 | 34650 | 34650 | 34700 | 34600 | 7442 |
| 529 | 20241205 | 103400 | 60524376700 | 34650 | 34700 | 34700 | 34600 | 4131 |
| 530 | 20241205 | 103300 | 60381246450 | 34700 | 34700 | 34700 | 34650 | 6113 |
| 531 | 20241205 | 103200 | 60169264500 | 34750 | 34700 | 34750 | 34650 | 10812 |
| 532 | 20241205 | 103100 | 59794120800 | 34700 | 34650 | 34700 | 34600 | 6760 |
| 533 | 20241205 | 103000 | 59559859400 | 34650 | 34600 | 34650 | 34550 | 9499 |
| 534 | 20241205 | 102900 | 59231156650 | 34600 | 34500 | 34600 | 34500 | 6959 |
| 535 | 20241205 | 102800 | 58990702750 | 34550 | 34600 | 34600 | 34500 | 4228 |
| 536 | 20241205 | 102700 | 58844625900 | 34550 | 34500 | 34600 | 34500 | 4691 |
| 537 | 20241205 | 102600 | 58682517050 | 34500 | 34450 | 34550 | 34450 | 4877 |
| 538 | 20241205 | 102500 | 58514202400 | 34500 | 34500 | 34500 | 34450 | 1513 |
| 539 | 20241205 | 102400 | 58462047850 | 34500 | 34500 | 34550 | 34450 | 1161 |
| 540 | 20241205 | 102300 | 58422012200 | 34500 | 34500 | 34550 | 34450 | 3151 |
| 541 | 20241205 | 102200 | 58313307350 | 34550 | 34550 | 34600 | 34450 | 3537 |
| 542 | 20241205 | 102100 | 58191245050 | 34550 | 34550 | 34600 | 34500 | 5781 |
| 543 | 20241205 | 102000 | 57991523550 | 34500 | 34550 | 34600 | 34500 | 10757 |
| 544 | 20241205 | 101900 | 57619546800 | 34600 | 34500 | 34600 | 34500 | 8702 |
| 545 | 20241205 | 101800 | 57318979250 | 34500 | 34400 | 34500 | 34350 | 7394 |
| 546 | 20241205 | 101700 | 57064349250 | 34400 | 34300 | 34400 | 34300 | 4975 |
| 547 | 20241205 | 101600 | 56893330750 | 34300 | 34350 | 34400 | 34300 | 8760 |
| 548 | 20241205 | 101500 | 56592396150 | 34350 | 34250 | 34350 | 34250 | 4899 |
| 549 | 20241205 | 101400 | 56424448750 | 34250 | 34300 | 34300 | 34250 | 1274 |
| 550 | 20241205 | 101300 | 56380773150 | 34250 | 34300 | 34350 | 34250 | 1523 |
| 551 | 20241205 | 101200 | 56328544900 | 34300 | 34150 | 34300 | 34150 | 8066 |
| 552 | 20241205 | 101100 | 56052593600 | 34150 | 34300 | 34350 | 34100 | 34667 |
| 553 | 20241205 | 101000 | 54865120450 | 34350 | 34350 | 34400 | 34300 | 4775 |
| 554 | 20241205 | 100900 | 54701100200 | 34350 | 34400 | 34400 | 34300 | 5710 |
| 555 | 20241205 | 100800 | 54504944800 | 34350 | 34400 | 34400 | 34350 | 7448 |
| 556 | 20241205 | 100700 | 54249077650 | 34400 | 34450 | 34450 | 34400 | 6476 |
| 557 | 20241205 | 100600 | 54026243300 | 34400 | 34400 | 34500 | 34350 | 7450 |
| 558 | 20241205 | 100500 | 53769825250 | 34400 | 34400 | 34450 | 34350 | 5081 |
| 559 | 20241205 | 100400 | 53595015750 | 34400 | 34450 | 34500 | 34400 | 4937 |
| 560 | 20241205 | 100300 | 53424952650 | 34450 | 34300 | 34450 | 34300 | 5809 |
| 561 | 20241205 | 100200 | 53225198500 | 34300 | 34400 | 34450 | 34300 | 19461 |
| 562 | 20241205 | 100100 | 52556465300 | 34400 | 34500 | 34600 | 34400 | 11277 |
| 563 | 20241205 | 100000 | 52167634100 | 34500 | 34550 | 34600 | 34500 | 8960 |
| 564 | 20241205 | 095900 | 51858050300 | 34500 | 34500 | 34700 | 34500 | 17181 |
| 565 | 20241205 | 095800 | 51263871950 | 34450 | 34400 | 34450 | 34400 | 8093 |
| 566 | 20241205 | 095700 | 50985232100 | 34400 | 34450 | 34500 | 34400 | 12190 |
| 567 | 20241205 | 095600 | 50565311150 | 34500 | 34550 | 34600 | 34350 | 30074 |
| 568 | 20241205 | 095500 | 49527959850 | 34600 | 34700 | 34750 | 34500 | 36259 |
| 569 | 20241205 | 095400 | 48272224400 | 34700 | 34950 | 34950 | 34650 | 40652 |
| 570 | 20241205 | 095300 | 46856554950 | 34900 | 34650 | 35000 | 34650 | 148646 |
| 571 | 20241205 | 095200 | 41672022700 | 34700 | 34550 | 34700 | 34550 | 31824 |
| 572 | 20241205 | 095100 | 40570144750 | 34550 | 34450 | 34600 | 34400 | 47281 |
| 573 | 20241205 | 095000 | 38939613000 | 34400 | 34350 | 34450 | 34250 | 17607 |
| 574 | 20241205 | 094900 | 38334936800 | 34300 | 34300 | 34350 | 34250 | 6204 |
| 575 | 20241205 | 094800 | 38122097900 | 34300 | 34250 | 34350 | 34200 | 13195 |
| 576 | 20241205 | 094700 | 37670268300 | 34200 | 34300 | 34300 | 34200 | 22004 |
| 577 | 20241205 | 094600 | 36916393700 | 34250 | 34400 | 34400 | 34250 | 16298 |
| 578 | 20241205 | 094500 | 36356682850 | 34400 | 34400 | 34450 | 34250 | 19153 |
| 579 | 20241205 | 094400 | 35698450100 | 34450 | 34250 | 34450 | 34200 | 41596 |
| 580 | 20241205 | 094300 | 34271144450 | 34250 | 34250 | 34250 | 34200 | 13621 |
| 581 | 20241205 | 094200 | 33804709300 | 34250 | 34200 | 34250 | 34100 | 22595 |
| 582 | 20241205 | 094100 | 33032425550 | 34200 | 34200 | 34200 | 34150 | 4059 |
| 583 | 20241205 | 094000 | 32893707300 | 34200 | 34150 | 34200 | 34150 | 6456 |
| 584 | 20241205 | 093900 | 32673152650 | 34100 | 34050 | 34150 | 34050 | 8153 |
| 585 | 20241205 | 093800 | 32395010600 | 34100 | 33900 | 34100 | 33900 | 9067 |
| 586 | 20241205 | 093700 | 32086761650 | 33950 | 33900 | 33950 | 33900 | 4507 |
| 587 | 20241205 | 093600 | 31933914150 | 33900 | 34050 | 34050 | 33900 | 7973 |
| 588 | 20241205 | 093500 | 31663204850 | 34000 | 34050 | 34200 | 34000 | 16586 |
| 589 | 20241205 | 093400 | 31097571800 | 34050 | 33950 | 34100 | 33850 | 11758 |
| 590 | 20241205 | 093300 | 30697584000 | 33950 | 33950 | 34000 | 33850 | 13414 |
| 591 | 20241205 | 093200 | 30242227750 | 33900 | 33850 | 33950 | 33800 | 6198 |
| 592 | 20241205 | 093100 | 30032365650 | 33850 | 33750 | 33850 | 33700 | 4947 |
| 593 | 20241205 | 093000 | 29865272550 | 33750 | 33800 | 33800 | 33650 | 7788 |
| 594 | 20241205 | 092900 | 29602625150 | 33700 | 33850 | 33900 | 33700 | 12303 |
| 595 | 20241205 | 092800 | 29186981450 | 33850 | 33800 | 33950 | 33750 | 11750 |
| 596 | 20241205 | 092700 | 28789329000 | 33800 | 33750 | 33800 | 33750 | 3858 |
| 597 | 20241205 | 092600 | 28659099000 | 33750 | 33750 | 33850 | 33700 | 9388 |
| 598 | 20241205 | 092500 | 28342192950 | 33750 | 33850 | 33950 | 33700 | 13983 |
| 599 | 20241205 | 092400 | 27868571650 | 33900 | 33750 | 33900 | 33750 | 12900 |
| 600 | 20241205 | 092300 | 27432331650 | 33650 | 33650 | 33750 | 33600 | 5572 |
| 601 | 20241205 | 092200 | 27244672150 | 33700 | 33750 | 33750 | 33600 | 13272 |
| 602 | 20241205 | 092100 | 26797664400 | 33700 | 33600 | 33750 | 33550 | 8649 |
| 603 | 20241205 | 092000 | 26506534600 | 33600 | 33400 | 33700 | 33350 | 11414 |
| 604 | 20241205 | 091900 | 26124056700 | 33450 | 33350 | 33450 | 33200 | 22017 |
| 605 | 20241205 | 091800 | 25390694200 | 33350 | 33550 | 33600 | 33350 | 18942 |
| 606 | 20241205 | 091700 | 24756533150 | 33550 | 33600 | 33650 | 33500 | 13321 |
| 607 | 20241205 | 091600 | 24309334850 | 33600 | 33650 | 33700 | 33500 | 17653 |
| 608 | 20241205 | 091500 | 23716334700 | 33700 | 33550 | 33750 | 33500 | 26199 |
| 609 | 20241205 | 091400 | 22835461300 | 33550 | 33850 | 33850 | 33550 | 25822 |
| 610 | 20241205 | 091300 | 21965562850 | 33850 | 33900 | 33950 | 33800 | 18572 |
| 611 | 20241205 | 091200 | 21336574000 | 33950 | 34050 | 34100 | 33850 | 19337 |
| 612 | 20241205 | 091100 | 20679867000 | 34100 | 34250 | 34250 | 34050 | 13874 |
| 613 | 20241205 | 091000 | 20205917650 | 34200 | 34300 | 34300 | 34100 | 32065 |
| 614 | 20241205 | 090900 | 19109444150 | 34300 | 34250 | 34300 | 34200 | 17952 |
| 615 | 20241205 | 090800 | 18494201350 | 34300 | 34200 | 34350 | 34150 | 21927 |
| 616 | 20241205 | 090700 | 17742678800 | 34150 | 34300 | 34350 | 34100 | 25962 |
| 617 | 20241205 | 090600 | 16854441000 | 34300 | 34200 | 34450 | 34150 | 36740 |
| 618 | 20241205 | 090500 | 15594039850 | 34150 | 33950 | 34200 | 33600 | 43681 |
| 619 | 20241205 | 090400 | 14112917800 | 34000 | 34000 | 34050 | 33950 | 25225 |
| 620 | 20241205 | 090300 | 13254726700 | 34000 | 33950 | 34100 | 33900 | 41720 |
| 621 | 20241205 | 090200 | 11836020300 | 34000 | 33950 | 34000 | 33700 | 41217 |
| 622 | 20241205 | 090100 | 10440484700 | 33950 | 34250 | 34300 | 33900 | 53616 |
| 623 | 20241205 | 090000 | 8615031200 | 34300 | 34100 | 34750 | 34050 | 242888 |