35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 3 | 20241204 | 191900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20241204 | 191800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20241204 | 191700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20241204 | 191600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20241204 | 191500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20241204 | 191400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20241204 | 191300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20241204 | 191200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20241204 | 191100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20241204 | 191000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20241204 | 190900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20241204 | 190800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20241204 | 190700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20241204 | 190600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20241204 | 190500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20241204 | 190400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20241204 | 190300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20241204 | 190200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20241204 | 190100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20241204 | 190000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20241204 | 185900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20241204 | 185800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20241204 | 185700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20241204 | 185600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20241204 | 185500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20241204 | 185400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20241204 | 185300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20241204 | 185200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20241204 | 185100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20241204 | 185000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 33 | 20241204 | 184900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20241204 | 184800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20241204 | 184700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20241204 | 184600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20241204 | 184500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20241204 | 184400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20241204 | 184300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20241204 | 184200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20241204 | 184100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20241204 | 184000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20241204 | 183900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20241204 | 183800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20241204 | 183700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20241204 | 183600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20241204 | 183500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20241204 | 183400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20241204 | 183300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20241204 | 183200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20241204 | 183100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20241204 | 183000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20241204 | 182900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20241204 | 182800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20241204 | 182700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20241204 | 182600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20241204 | 182500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20241204 | 182400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20241204 | 182300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20241204 | 182200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20241204 | 182100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20241204 | 182000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 63 | 20241204 | 181900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20241204 | 181800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20241204 | 181700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20241204 | 181600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20241204 | 181500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20241204 | 181400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20241204 | 181300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20241204 | 181200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20241204 | 181100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20241204 | 181000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20241204 | 180900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20241204 | 180800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20241204 | 180700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20241204 | 180600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20241204 | 180500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20241204 | 180400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20241204 | 180300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20241204 | 180200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20241204 | 180100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20241204 | 180000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20241204 | 175900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20241204 | 175800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20241204 | 175700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20241204 | 175600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20241204 | 175500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20241204 | 175400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20241204 | 175300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20241204 | 175200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20241204 | 175100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20241204 | 175000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 93 | 20241204 | 174900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20241204 | 174800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20241204 | 174700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20241204 | 174600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20241204 | 174500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20241204 | 174400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20241204 | 174300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20241204 | 174200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20241204 | 174100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20241204 | 174000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20241204 | 173900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20241204 | 173800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20241204 | 173700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20241204 | 173600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20241204 | 173500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20241204 | 173400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20241204 | 173300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20241204 | 173200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20241204 | 173100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20241204 | 173000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20241204 | 172900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20241204 | 172800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20241204 | 172700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20241204 | 172600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20241204 | 172500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20241204 | 172400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20241204 | 172300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20241204 | 172200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20241204 | 172100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20241204 | 172000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 123 | 20241204 | 171900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20241204 | 171800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20241204 | 171700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20241204 | 171600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20241204 | 171500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20241204 | 171400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20241204 | 171300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20241204 | 171200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20241204 | 171100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20241204 | 171000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20241204 | 170900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20241204 | 170800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20241204 | 170700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20241204 | 170600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20241204 | 170500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20241204 | 170400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20241204 | 170300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20241204 | 170200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20241204 | 170100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20241204 | 170000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20241204 | 165900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20241204 | 165800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20241204 | 165700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20241204 | 165600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20241204 | 165500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20241204 | 165400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20241204 | 165300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20241204 | 165200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20241204 | 165100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20241204 | 165000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 153 | 20241204 | 164900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20241204 | 164800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20241204 | 164700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20241204 | 164600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20241204 | 164500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20241204 | 164400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20241204 | 164300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20241204 | 164200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20241204 | 164100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20241204 | 164000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20241204 | 163900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20241204 | 163800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20241204 | 163700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20241204 | 163600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20241204 | 163500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20241204 | 163400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20241204 | 163300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20241204 | 163200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20241204 | 163100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20241204 | 163000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20241204 | 162900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20241204 | 162800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20241204 | 162700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20241204 | 162600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20241204 | 162500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20241204 | 162400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20241204 | 162300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20241204 | 162200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20241204 | 162100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20241204 | 162000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 183 | 20241204 | 161900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20241204 | 161800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20241204 | 161700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20241204 | 161600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20241204 | 161500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20241204 | 161400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20241204 | 161300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20241204 | 161200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20241204 | 161100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20241204 | 161000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20241204 | 160900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20241204 | 160800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20241204 | 160700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20241204 | 160600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20241204 | 160500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20241204 | 160400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20241204 | 160300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20241204 | 160200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20241204 | 160100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20241204 | 160000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20241204 | 155900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20241204 | 155800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20241204 | 155700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20241204 | 155600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20241204 | 155500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20241204 | 155400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20241204 | 155300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20241204 | 155200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20241204 | 155100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20241204 | 155000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 213 | 20241204 | 154900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20241204 | 154800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20241204 | 154700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20241204 | 154600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20241204 | 154500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20241204 | 154400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20241204 | 154300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20241204 | 154200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20241204 | 154100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20241204 | 154000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20241204 | 153900 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20241204 | 153800 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20241204 | 153700 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20241204 | 153600 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20241204 | 153500 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20241204 | 153400 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20241204 | 153300 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20241204 | 153200 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20241204 | 153100 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20241204 | 153000 | 624192764700 | 46600 | 46600 | 46600 | 46600 | 211070 |
| 233 | 20241204 | 152900 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20241204 | 152800 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20241204 | 152700 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20241204 | 152600 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20241204 | 152500 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20241204 | 152400 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20241204 | 152300 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20241204 | 152200 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20241204 | 152100 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20241204 | 152000 | 614356902700 | 46550 | 46550 | 46550 | 46550 | 0 |
| 243 | 20241204 | 151900 | 614356902700 | 46550 | 46550 | 46600 | 46500 | 27632 |
| 244 | 20241204 | 151800 | 613070566750 | 46550 | 46650 | 46650 | 46500 | 25520 |
| 245 | 20241204 | 151700 | 611881797850 | 46650 | 46650 | 46650 | 46550 | 25268 |
| 246 | 20241204 | 151600 | 610704401600 | 46600 | 46650 | 46650 | 46550 | 16148 |
| 247 | 20241204 | 151500 | 609951606500 | 46650 | 46600 | 46650 | 46550 | 44101 |
| 248 | 20241204 | 151400 | 607896183900 | 46600 | 46450 | 46600 | 46400 | 84050 |
| 249 | 20241204 | 151300 | 603986304100 | 46450 | 46400 | 46450 | 46350 | 15493 |
| 250 | 20241204 | 151200 | 603267267850 | 46450 | 46400 | 46450 | 46350 | 19338 |
| 251 | 20241204 | 151100 | 602370111000 | 46400 | 46400 | 46400 | 46350 | 11565 |
| 252 | 20241204 | 151000 | 601833888550 | 46350 | 46400 | 46400 | 46350 | 14607 |
| 253 | 20241204 | 150900 | 601156491050 | 46400 | 46350 | 46400 | 46350 | 6687 |
| 254 | 20241204 | 150800 | 600846478050 | 46350 | 46400 | 46400 | 46350 | 13224 |
| 255 | 20241204 | 150700 | 600233303500 | 46350 | 46400 | 46400 | 46350 | 11277 |
| 256 | 20241204 | 150600 | 599710491000 | 46350 | 46400 | 46450 | 46350 | 20570 |
| 257 | 20241204 | 150500 | 598756317700 | 46350 | 46400 | 46400 | 46300 | 10229 |
| 258 | 20241204 | 150400 | 598282119750 | 46400 | 46400 | 46450 | 46300 | 50363 |
| 259 | 20241204 | 150300 | 595946158350 | 46400 | 46500 | 46500 | 46400 | 8755 |
| 260 | 20241204 | 150200 | 595539558900 | 46500 | 46500 | 46500 | 46450 | 10468 |
| 261 | 20241204 | 150100 | 595053224350 | 46450 | 46500 | 46500 | 46450 | 11014 |
| 262 | 20241204 | 150000 | 594541443650 | 46450 | 46500 | 46500 | 46450 | 13208 |
| 263 | 20241204 | 145900 | 593927632050 | 46450 | 46500 | 46500 | 46400 | 11873 |
| 264 | 20241204 | 145800 | 593376169400 | 46450 | 46500 | 46500 | 46450 | 8612 |
| 265 | 20241204 | 145700 | 592975911950 | 46500 | 46500 | 46500 | 46400 | 13281 |
| 266 | 20241204 | 145600 | 592358855850 | 46500 | 46400 | 46500 | 46400 | 11822 |
| 267 | 20241204 | 145500 | 591809652450 | 46400 | 46450 | 46450 | 46400 | 8863 |
| 268 | 20241204 | 145400 | 591398032600 | 46400 | 46450 | 46500 | 46400 | 17958 |
| 269 | 20241204 | 145300 | 590563938750 | 46450 | 46500 | 46500 | 46450 | 6235 |
| 270 | 20241204 | 145200 | 590274143700 | 46500 | 46450 | 46500 | 46400 | 15284 |
| 271 | 20241204 | 145100 | 589564337800 | 46450 | 46400 | 46450 | 46400 | 6132 |
| 272 | 20241204 | 145000 | 589279636750 | 46400 | 46450 | 46450 | 46400 | 14423 |
| 273 | 20241204 | 144900 | 588610080150 | 46450 | 46500 | 46500 | 46400 | 9730 |
| 274 | 20241204 | 144800 | 588158109000 | 46450 | 46500 | 46500 | 46450 | 6962 |
| 275 | 20241204 | 144700 | 587834570850 | 46450 | 46450 | 46500 | 46450 | 6488 |
| 276 | 20241204 | 144600 | 587533041050 | 46500 | 46500 | 46500 | 46450 | 6077 |
| 277 | 20241204 | 144500 | 587250628200 | 46500 | 46350 | 46500 | 46350 | 14854 |
| 278 | 20241204 | 144400 | 586561107100 | 46400 | 46450 | 46450 | 46350 | 10719 |
| 279 | 20241204 | 144300 | 586063885600 | 46400 | 46500 | 46550 | 46400 | 16158 |
| 280 | 20241204 | 144200 | 585313038350 | 46550 | 46550 | 46550 | 46500 | 12846 |
| 281 | 20241204 | 144100 | 584715123650 | 46550 | 46550 | 46550 | 46500 | 16515 |
| 282 | 20241204 | 144000 | 583946830200 | 46550 | 46500 | 46550 | 46500 | 6788 |
| 283 | 20241204 | 143900 | 583631018900 | 46550 | 46550 | 46550 | 46500 | 6506 |
| 284 | 20241204 | 143800 | 583328235650 | 46500 | 46500 | 46550 | 46450 | 8938 |
| 285 | 20241204 | 143700 | 582912789700 | 46500 | 46550 | 46600 | 46450 | 10147 |
| 286 | 20241204 | 143600 | 582440894800 | 46550 | 46600 | 46600 | 46500 | 8579 |
| 287 | 20241204 | 143500 | 582041492900 | 46550 | 46550 | 46550 | 46450 | 18566 |
| 288 | 20241204 | 143400 | 581177879200 | 46500 | 46550 | 46550 | 46500 | 5512 |
| 289 | 20241204 | 143300 | 580921378650 | 46550 | 46500 | 46550 | 46400 | 15069 |
| 290 | 20241204 | 143200 | 580220924450 | 46450 | 46600 | 46600 | 46450 | 12079 |
| 291 | 20241204 | 143100 | 579659295350 | 46550 | 46500 | 46600 | 46500 | 7800 |
| 292 | 20241204 | 143000 | 579296275800 | 46500 | 46600 | 46600 | 46500 | 16776 |
| 293 | 20241204 | 142900 | 578515157850 | 46600 | 46600 | 46600 | 46550 | 9920 |
| 294 | 20241204 | 142800 | 578053030100 | 46600 | 46650 | 46650 | 46550 | 13975 |
| 295 | 20241204 | 142700 | 577401900100 | 46650 | 46550 | 46650 | 46550 | 23937 |
| 296 | 20241204 | 142600 | 576286396500 | 46550 | 46600 | 46600 | 46550 | 14965 |
| 297 | 20241204 | 142500 | 575589438500 | 46550 | 46500 | 46600 | 46450 | 28522 |
| 298 | 20241204 | 142400 | 574262599300 | 46500 | 46450 | 46500 | 46450 | 10154 |
| 299 | 20241204 | 142300 | 573790736800 | 46450 | 46550 | 46550 | 46450 | 11411 |
| 300 | 20241204 | 142200 | 573260218600 | 46550 | 46450 | 46550 | 46450 | 8745 |
| 301 | 20241204 | 142100 | 572853591950 | 46500 | 46400 | 46550 | 46350 | 17061 |
| 302 | 20241204 | 142000 | 572061226100 | 46400 | 46600 | 46600 | 46400 | 35456 |
| 303 | 20241204 | 141900 | 570412382600 | 46550 | 46450 | 46600 | 46450 | 49008 |
| 304 | 20241204 | 141800 | 568132684300 | 46500 | 46500 | 46500 | 46450 | 6679 |
| 305 | 20241204 | 141700 | 567822224300 | 46500 | 46500 | 46500 | 46450 | 15421 |
| 306 | 20241204 | 141600 | 567105636850 | 46500 | 46450 | 46500 | 46400 | 16955 |
| 307 | 20241204 | 141500 | 566317835100 | 46450 | 46450 | 46450 | 46400 | 8052 |
| 308 | 20241204 | 141400 | 565943917300 | 46450 | 46450 | 46450 | 46400 | 6838 |
| 309 | 20241204 | 141300 | 565626360350 | 46450 | 46450 | 46450 | 46400 | 6937 |
| 310 | 20241204 | 141200 | 565304171000 | 46450 | 46450 | 46450 | 46400 | 7789 |
| 311 | 20241204 | 141100 | 564942455650 | 46450 | 46450 | 46500 | 46400 | 13688 |
| 312 | 20241204 | 141000 | 564306512700 | 46500 | 46450 | 46500 | 46400 | 10703 |
| 313 | 20241204 | 140900 | 563809286600 | 46400 | 46450 | 46500 | 46400 | 10966 |
| 314 | 20241204 | 140800 | 563299801600 | 46450 | 46500 | 46500 | 46400 | 15258 |
| 315 | 20241204 | 140700 | 562590819650 | 46500 | 46400 | 46500 | 46400 | 22387 |
| 316 | 20241204 | 140600 | 561551101650 | 46450 | 46350 | 46450 | 46300 | 13187 |
| 317 | 20241204 | 140500 | 560939340100 | 46300 | 46300 | 46350 | 46250 | 14703 |
| 318 | 20241204 | 140400 | 560258963350 | 46250 | 46300 | 46500 | 46250 | 26870 |
| 319 | 20241204 | 140300 | 559013910900 | 46300 | 46550 | 46550 | 46300 | 31676 |
| 320 | 20241204 | 140200 | 557543225400 | 46550 | 46600 | 46600 | 46500 | 27079 |
| 321 | 20241204 | 140100 | 556281764400 | 46600 | 46550 | 46600 | 46500 | 43005 |
| 322 | 20241204 | 140000 | 554279551400 | 46550 | 46450 | 46550 | 46400 | 38604 |
| 323 | 20241204 | 135900 | 552485042000 | 46450 | 46400 | 46450 | 46400 | 10713 |
| 324 | 20241204 | 135800 | 551987506800 | 46400 | 46450 | 46450 | 46400 | 12342 |
| 325 | 20241204 | 135700 | 551414271450 | 46450 | 46400 | 46450 | 46400 | 5586 |
| 326 | 20241204 | 135600 | 551154932050 | 46400 | 46400 | 46450 | 46350 | 25914 |
| 327 | 20241204 | 135500 | 549952228550 | 46400 | 46350 | 46400 | 46300 | 6714 |
| 328 | 20241204 | 135400 | 549641022700 | 46350 | 46350 | 46400 | 46300 | 7667 |
| 329 | 20241204 | 135300 | 549285595800 | 46400 | 46400 | 46400 | 46300 | 11700 |
| 330 | 20241204 | 135200 | 548743190400 | 46400 | 46350 | 46400 | 46300 | 14537 |
| 331 | 20241204 | 135100 | 548069324850 | 46350 | 46400 | 46400 | 46350 | 7080 |
| 332 | 20241204 | 135000 | 547740907300 | 46400 | 46350 | 46400 | 46300 | 10660 |
| 333 | 20241204 | 134900 | 547246628050 | 46350 | 46300 | 46350 | 46250 | 7893 |
| 334 | 20241204 | 134800 | 546881146950 | 46300 | 46350 | 46350 | 46250 | 7106 |
| 335 | 20241204 | 134700 | 546552132950 | 46300 | 46300 | 46350 | 46250 | 9005 |
| 336 | 20241204 | 134600 | 546135107350 | 46300 | 46350 | 46350 | 46250 | 9126 |
| 337 | 20241204 | 134500 | 545712518400 | 46350 | 46300 | 46350 | 46300 | 7326 |
| 338 | 20241204 | 134400 | 545373064200 | 46300 | 46300 | 46350 | 46300 | 5292 |
| 339 | 20241204 | 134300 | 545127927000 | 46350 | 46300 | 46350 | 46200 | 11263 |
| 340 | 20241204 | 134200 | 544606577100 | 46300 | 46250 | 46300 | 46250 | 8712 |
| 341 | 20241204 | 134100 | 544203378650 | 46300 | 46300 | 46300 | 46250 | 5728 |
| 342 | 20241204 | 134000 | 543938354950 | 46300 | 46250 | 46350 | 46200 | 13728 |
| 343 | 20241204 | 133900 | 543302914650 | 46250 | 46150 | 46250 | 46050 | 27008 |
| 344 | 20241204 | 133800 | 542056930950 | 46150 | 46300 | 46300 | 46150 | 28546 |
| 345 | 20241204 | 133700 | 540738012200 | 46250 | 46350 | 46400 | 46250 | 17782 |
| 346 | 20241204 | 133600 | 539914348450 | 46400 | 46400 | 46400 | 46350 | 9401 |
| 347 | 20241204 | 133500 | 539478282500 | 46400 | 46400 | 46400 | 46350 | 9308 |
| 348 | 20241204 | 133400 | 539046528600 | 46350 | 46450 | 46500 | 46300 | 50849 |
| 349 | 20241204 | 133300 | 536687267700 | 46450 | 46600 | 46700 | 46400 | 81209 |
| 350 | 20241204 | 133200 | 532904910500 | 46600 | 46600 | 46600 | 46500 | 24486 |
| 351 | 20241204 | 133100 | 531764492350 | 46600 | 46500 | 46600 | 46400 | 41456 |
| 352 | 20241204 | 133000 | 529835730150 | 46450 | 46350 | 46500 | 46350 | 25969 |
| 353 | 20241204 | 132900 | 528629036000 | 46400 | 46350 | 46450 | 46300 | 17709 |
| 354 | 20241204 | 132800 | 527807841800 | 46350 | 46350 | 46400 | 46300 | 16684 |
| 355 | 20241204 | 132700 | 527034847800 | 46350 | 46450 | 46450 | 46350 | 13977 |
| 356 | 20241204 | 132600 | 526386185300 | 46450 | 46500 | 46500 | 46400 | 16029 |
| 357 | 20241204 | 132500 | 525641714100 | 46500 | 46450 | 46500 | 46400 | 15423 |
| 358 | 20241204 | 132400 | 524925290250 | 46450 | 46450 | 46450 | 46400 | 10370 |
| 359 | 20241204 | 132300 | 524443781800 | 46400 | 46400 | 46450 | 46350 | 24713 |
| 360 | 20241204 | 132200 | 523297366200 | 46400 | 46450 | 46500 | 46400 | 22451 |
| 361 | 20241204 | 132100 | 522254510500 | 46500 | 46550 | 46600 | 46450 | 51504 |
| 362 | 20241204 | 132000 | 519859153750 | 46550 | 46450 | 46600 | 46400 | 142075 |
| 363 | 20241204 | 131900 | 513251328350 | 46400 | 46450 | 46450 | 46350 | 22404 |
| 364 | 20241204 | 131800 | 512211254350 | 46400 | 46400 | 46450 | 46350 | 30526 |
| 365 | 20241204 | 131700 | 510794853850 | 46400 | 46350 | 46400 | 46300 | 11176 |
| 366 | 20241204 | 131600 | 510276725300 | 46300 | 46400 | 46400 | 46250 | 22940 |
| 367 | 20241204 | 131500 | 509213842050 | 46400 | 46350 | 46400 | 46300 | 30274 |
| 368 | 20241204 | 131400 | 507809843200 | 46350 | 46400 | 46450 | 46300 | 41191 |
| 369 | 20241204 | 131300 | 505899536100 | 46400 | 46250 | 46400 | 46200 | 83997 |
| 370 | 20241204 | 131200 | 502008835400 | 46250 | 46200 | 46250 | 46150 | 43878 |
| 371 | 20241204 | 131100 | 499981078900 | 46200 | 46100 | 46200 | 46050 | 45164 |
| 372 | 20241204 | 131000 | 497897887050 | 46100 | 46050 | 46100 | 46050 | 5907 |
| 373 | 20241204 | 130900 | 497625645200 | 46050 | 45950 | 46100 | 45900 | 46713 |
| 374 | 20241204 | 130800 | 495476169300 | 45900 | 45950 | 45950 | 45900 | 6780 |
| 375 | 20241204 | 130700 | 495164787850 | 45900 | 45900 | 45950 | 45900 | 4730 |
| 376 | 20241204 | 130600 | 494947592150 | 45950 | 45950 | 45950 | 45900 | 7273 |
| 377 | 20241204 | 130500 | 494613589400 | 45900 | 45950 | 45950 | 45900 | 2587 |
| 378 | 20241204 | 130400 | 494494748500 | 45900 | 45950 | 45950 | 45900 | 3834 |
| 379 | 20241204 | 130300 | 494318657350 | 45950 | 45950 | 46000 | 45900 | 4115 |
| 380 | 20241204 | 130200 | 494129589100 | 45950 | 45950 | 46000 | 45900 | 6586 |
| 381 | 20241204 | 130100 | 493826930300 | 45950 | 45950 | 46000 | 45900 | 5707 |
| 382 | 20241204 | 130000 | 493564652150 | 45950 | 45950 | 46000 | 45900 | 5042 |
| 383 | 20241204 | 125900 | 493332992450 | 45950 | 46000 | 46000 | 45900 | 6614 |
| 384 | 20241204 | 125800 | 493029027700 | 46000 | 45900 | 46000 | 45900 | 9194 |
| 385 | 20241204 | 125700 | 492606448950 | 45950 | 45850 | 45950 | 45800 | 17080 |
| 386 | 20241204 | 125600 | 491822574850 | 45800 | 45850 | 45850 | 45800 | 3571 |
| 387 | 20241204 | 125500 | 491658908550 | 45850 | 45900 | 45900 | 45800 | 5576 |
| 388 | 20241204 | 125400 | 491403268000 | 45900 | 45900 | 45900 | 45800 | 6318 |
| 389 | 20241204 | 125300 | 491113495450 | 45900 | 45900 | 45900 | 45850 | 2470 |
| 390 | 20241204 | 125200 | 491000185550 | 45850 | 45900 | 45900 | 45850 | 7695 |
| 391 | 20241204 | 125100 | 490647270900 | 45900 | 45950 | 45950 | 45850 | 8658 |
| 392 | 20241204 | 125000 | 490249854700 | 45900 | 45950 | 46000 | 45900 | 6314 |
| 393 | 20241204 | 124900 | 489959798350 | 45950 | 45950 | 45950 | 45900 | 3279 |
| 394 | 20241204 | 124800 | 489809190650 | 45950 | 45950 | 45950 | 45900 | 3671 |
| 395 | 20241204 | 124700 | 489640597400 | 45950 | 46000 | 46000 | 45900 | 4017 |
| 396 | 20241204 | 124600 | 489455993600 | 45950 | 45950 | 46000 | 45950 | 4888 |
| 397 | 20241204 | 124500 | 489231300700 | 45950 | 45900 | 46000 | 45900 | 10430 |
| 398 | 20241204 | 124400 | 488752200550 | 45950 | 45900 | 45950 | 45850 | 3242 |
| 399 | 20241204 | 124300 | 488603296600 | 45900 | 45950 | 45950 | 45900 | 3243 |
| 400 | 20241204 | 124200 | 488454369050 | 45950 | 45900 | 46000 | 45850 | 10361 |
| 401 | 20241204 | 124100 | 487978407400 | 45900 | 46000 | 46000 | 45850 | 11851 |
| 402 | 20241204 | 124000 | 487434375700 | 46000 | 46000 | 46000 | 45950 | 8770 |
| 403 | 20241204 | 123900 | 487031016650 | 46000 | 46050 | 46050 | 45950 | 7008 |
| 404 | 20241204 | 123800 | 486708762200 | 46050 | 46050 | 46050 | 45950 | 7680 |
| 405 | 20241204 | 123700 | 486355395950 | 46000 | 46100 | 46100 | 45950 | 8639 |
| 406 | 20241204 | 123600 | 485957902550 | 46050 | 46100 | 46100 | 46000 | 12284 |
| 407 | 20241204 | 123500 | 485391989900 | 46100 | 46100 | 46100 | 46050 | 5206 |
| 408 | 20241204 | 123400 | 485152018550 | 46100 | 46050 | 46100 | 46000 | 10173 |
| 409 | 20241204 | 123300 | 484683633700 | 46050 | 46050 | 46100 | 46000 | 13509 |
| 410 | 20241204 | 123200 | 484061657900 | 46000 | 46050 | 46100 | 45950 | 25494 |
| 411 | 20241204 | 123100 | 482887892850 | 46050 | 46000 | 46050 | 45950 | 34409 |
| 412 | 20241204 | 123000 | 481305025650 | 45950 | 45950 | 46000 | 45900 | 16305 |
| 413 | 20241204 | 122900 | 480555867150 | 45900 | 45950 | 45950 | 45900 | 5787 |
| 414 | 20241204 | 122800 | 480290079750 | 45950 | 45850 | 45950 | 45800 | 10108 |
| 415 | 20241204 | 122700 | 479826431150 | 45850 | 45800 | 45900 | 45800 | 9525 |
| 416 | 20241204 | 122600 | 479389668900 | 45850 | 45950 | 45950 | 45800 | 18376 |
| 417 | 20241204 | 122500 | 478546749550 | 45950 | 46000 | 46000 | 45900 | 10282 |
| 418 | 20241204 | 122400 | 478074393450 | 45950 | 45950 | 46000 | 45900 | 18741 |
| 419 | 20241204 | 122300 | 477213274950 | 45950 | 45900 | 45950 | 45900 | 10229 |
| 420 | 20241204 | 122200 | 476743452050 | 45900 | 45900 | 45900 | 45850 | 13095 |
| 421 | 20241204 | 122100 | 476142423200 | 45900 | 45750 | 45900 | 45750 | 16022 |
| 422 | 20241204 | 122000 | 475408298100 | 45750 | 45800 | 45800 | 45750 | 6100 |
| 423 | 20241204 | 121900 | 475128996200 | 45750 | 45750 | 45800 | 45700 | 2761 |
| 424 | 20241204 | 121800 | 475002600450 | 45750 | 45750 | 45800 | 45700 | 6480 |
| 425 | 20241204 | 121700 | 474706147950 | 45800 | 45800 | 45800 | 45750 | 2605 |
| 426 | 20241204 | 121600 | 474586849250 | 45800 | 45800 | 45800 | 45750 | 4880 |
| 427 | 20241204 | 121500 | 474363383900 | 45750 | 45700 | 45800 | 45650 | 7371 |
| 428 | 20241204 | 121400 | 474026252950 | 45700 | 45750 | 45800 | 45650 | 17130 |
| 429 | 20241204 | 121300 | 473242414900 | 45700 | 45800 | 45800 | 45650 | 6349 |
| 430 | 20241204 | 121200 | 472952119650 | 45800 | 45650 | 45850 | 45650 | 24749 |
| 431 | 20241204 | 121100 | 471819532650 | 45650 | 45700 | 45750 | 45650 | 4496 |
| 432 | 20241204 | 121000 | 471614126100 | 45700 | 45700 | 45700 | 45650 | 6512 |
| 433 | 20241204 | 120900 | 471316619050 | 45650 | 45750 | 45750 | 45650 | 10008 |
| 434 | 20241204 | 120800 | 470859239600 | 45750 | 45750 | 45750 | 45700 | 4061 |
| 435 | 20241204 | 120700 | 470673514050 | 45750 | 45700 | 45750 | 45650 | 5891 |
| 436 | 20241204 | 120600 | 470404284250 | 45700 | 45700 | 45700 | 45650 | 8729 |
| 437 | 20241204 | 120500 | 470005417850 | 45700 | 45650 | 45700 | 45600 | 6855 |
| 438 | 20241204 | 120400 | 469692391000 | 45650 | 45650 | 45650 | 45600 | 11248 |
| 439 | 20241204 | 120300 | 469179119550 | 45650 | 45550 | 45650 | 45500 | 15795 |
| 440 | 20241204 | 120200 | 468459335000 | 45600 | 45550 | 45600 | 45500 | 9718 |
| 441 | 20241204 | 120100 | 468016680750 | 45550 | 45600 | 45600 | 45500 | 7030 |
| 442 | 20241204 | 120000 | 467696446300 | 45600 | 45550 | 45600 | 45550 | 5649 |
| 443 | 20241204 | 115900 | 467438929100 | 45600 | 45550 | 45600 | 45500 | 8478 |
| 444 | 20241204 | 115800 | 467052731900 | 45550 | 45350 | 45550 | 45350 | 11784 |
| 445 | 20241204 | 115700 | 466517074600 | 45350 | 45500 | 45550 | 45300 | 35996 |
| 446 | 20241204 | 115600 | 464881684050 | 45500 | 45450 | 45500 | 45250 | 31124 |
| 447 | 20241204 | 115500 | 463470626350 | 45400 | 45450 | 45500 | 45250 | 32541 |
| 448 | 20241204 | 115400 | 461995663800 | 45400 | 45500 | 45500 | 45300 | 12391 |
| 449 | 20241204 | 115300 | 461432939500 | 45500 | 45500 | 45500 | 45350 | 45384 |
| 450 | 20241204 | 115200 | 459372648850 | 45500 | 45550 | 45550 | 45450 | 14569 |
| 451 | 20241204 | 115100 | 458709789950 | 45550 | 45600 | 45600 | 45500 | 6488 |
| 452 | 20241204 | 115000 | 458414240700 | 45600 | 45650 | 45650 | 45550 | 6334 |
| 453 | 20241204 | 114900 | 458125463700 | 45650 | 45500 | 45650 | 45400 | 38341 |
| 454 | 20241204 | 114800 | 456380990600 | 45500 | 45550 | 45600 | 45450 | 21216 |
| 455 | 20241204 | 114700 | 455415645750 | 45550 | 45700 | 45750 | 45450 | 45389 |
| 456 | 20241204 | 114600 | 453347237050 | 45650 | 45700 | 45700 | 45650 | 13520 |
| 457 | 20241204 | 114500 | 452729934550 | 45700 | 45750 | 45750 | 45650 | 13452 |
| 458 | 20241204 | 114400 | 452115081800 | 45750 | 45800 | 45800 | 45700 | 7456 |
| 459 | 20241204 | 114300 | 451774028800 | 45750 | 45800 | 45800 | 45750 | 6573 |
| 460 | 20241204 | 114200 | 451473196650 | 45800 | 45800 | 45800 | 45700 | 7476 |
| 461 | 20241204 | 114100 | 451131043900 | 45800 | 45800 | 45800 | 45700 | 12670 |
| 462 | 20241204 | 114000 | 450551317400 | 45750 | 45850 | 45850 | 45700 | 29478 |
| 463 | 20241204 | 113900 | 449202102550 | 45800 | 45900 | 45950 | 45800 | 13459 |
| 464 | 20241204 | 113800 | 448584710800 | 45850 | 46000 | 46000 | 45850 | 15348 |
| 465 | 20241204 | 113700 | 447879838750 | 46000 | 46000 | 46000 | 45950 | 9284 |
| 466 | 20241204 | 113600 | 447452959100 | 46000 | 46000 | 46000 | 45950 | 5235 |
| 467 | 20241204 | 113500 | 447212278200 | 46000 | 46000 | 46000 | 45900 | 10492 |
| 468 | 20241204 | 113400 | 446730279750 | 46000 | 45950 | 46000 | 45900 | 8039 |
| 469 | 20241204 | 113300 | 446360917850 | 45900 | 45950 | 45950 | 45850 | 13057 |
| 470 | 20241204 | 113200 | 445761702800 | 45950 | 45950 | 45950 | 45900 | 7121 |
| 471 | 20241204 | 113100 | 445434690900 | 45950 | 46000 | 46050 | 45900 | 24919 |
| 472 | 20241204 | 113000 | 444289544850 | 46000 | 46150 | 46200 | 46000 | 38800 |
| 473 | 20241204 | 112900 | 442501056000 | 46100 | 46100 | 46150 | 46050 | 6917 |
| 474 | 20241204 | 112800 | 442182072150 | 46100 | 46050 | 46100 | 46000 | 24771 |
| 475 | 20241204 | 112700 | 441040531750 | 46050 | 46050 | 46100 | 46000 | 14915 |
| 476 | 20241204 | 112600 | 440354196150 | 46050 | 46050 | 46100 | 46000 | 12089 |
| 477 | 20241204 | 112500 | 439797580800 | 46000 | 46050 | 46100 | 46000 | 10611 |
| 478 | 20241204 | 112400 | 439309146000 | 46050 | 46100 | 46100 | 46000 | 9286 |
| 479 | 20241204 | 112300 | 438881554850 | 46100 | 46100 | 46100 | 46050 | 9379 |
| 480 | 20241204 | 112200 | 438449414600 | 46050 | 46050 | 46100 | 46000 | 9871 |
| 481 | 20241204 | 112100 | 437994849100 | 46000 | 45950 | 46050 | 45900 | 16911 |
| 482 | 20241204 | 112000 | 437216820900 | 45950 | 45950 | 46000 | 45900 | 10665 |
| 483 | 20241204 | 111900 | 436726557500 | 45950 | 45800 | 45950 | 45800 | 15675 |
| 484 | 20241204 | 111800 | 436007913000 | 45800 | 46000 | 46050 | 45800 | 26355 |
| 485 | 20241204 | 111700 | 434798479950 | 45950 | 46050 | 46050 | 45900 | 15142 |
| 486 | 20241204 | 111600 | 434102269000 | 46000 | 46150 | 46150 | 46000 | 16326 |
| 487 | 20241204 | 111500 | 433350208200 | 46150 | 46050 | 46150 | 46000 | 13863 |
| 488 | 20241204 | 111400 | 432711195000 | 46050 | 46000 | 46050 | 45950 | 11842 |
| 489 | 20241204 | 111300 | 432166397100 | 46000 | 46000 | 46000 | 45950 | 8076 |
| 490 | 20241204 | 111200 | 431795080300 | 46000 | 46050 | 46050 | 45950 | 20773 |
| 491 | 20241204 | 111100 | 430839425400 | 46050 | 46050 | 46100 | 46000 | 13474 |
| 492 | 20241204 | 111000 | 430218930950 | 46050 | 46200 | 46200 | 46000 | 23871 |
| 493 | 20241204 | 110900 | 429118694800 | 46200 | 46000 | 46250 | 45950 | 118988 |
| 494 | 20241204 | 110800 | 423630651750 | 45950 | 45800 | 46000 | 45800 | 22057 |
| 495 | 20241204 | 110700 | 422618193650 | 45800 | 45850 | 45900 | 45800 | 8398 |
| 496 | 20241204 | 110600 | 422233217700 | 45900 | 45850 | 45950 | 45800 | 14838 |
| 497 | 20241204 | 110500 | 421552812550 | 45850 | 45850 | 45950 | 45800 | 11537 |
| 498 | 20241204 | 110400 | 421023687500 | 45850 | 46050 | 46050 | 45800 | 19245 |
| 499 | 20241204 | 110300 | 420139877850 | 46050 | 45850 | 46050 | 45850 | 23039 |
| 500 | 20241204 | 110200 | 419080757950 | 45900 | 45950 | 45950 | 45850 | 17447 |
| 501 | 20241204 | 110100 | 418279887100 | 45950 | 45950 | 46000 | 45900 | 9342 |
| 502 | 20241204 | 110000 | 417850498900 | 45950 | 46100 | 46100 | 45900 | 31808 |
| 503 | 20241204 | 105900 | 416387566500 | 46100 | 46050 | 46100 | 46000 | 14298 |
| 504 | 20241204 | 105800 | 415729121400 | 46000 | 46000 | 46050 | 45900 | 15066 |
| 505 | 20241204 | 105700 | 415036418800 | 46000 | 46000 | 46050 | 45900 | 19191 |
| 506 | 20241204 | 105600 | 414153834600 | 46000 | 46050 | 46100 | 45900 | 31497 |
| 507 | 20241204 | 105500 | 412705451650 | 46000 | 45950 | 46050 | 45850 | 40561 |
| 508 | 20241204 | 105400 | 410841152350 | 45900 | 45900 | 45950 | 45850 | 9462 |
| 509 | 20241204 | 105300 | 410406730600 | 45900 | 45950 | 45950 | 45850 | 14588 |
| 510 | 20241204 | 105200 | 409737003800 | 45950 | 45850 | 45950 | 45850 | 12281 |
| 511 | 20241204 | 105100 | 409173087050 | 45850 | 45900 | 45900 | 45850 | 10926 |
| 512 | 20241204 | 105000 | 408671766300 | 45850 | 45750 | 45900 | 45700 | 20246 |
| 513 | 20241204 | 104900 | 407744342500 | 45700 | 45650 | 45850 | 45650 | 15772 |
| 514 | 20241204 | 104800 | 407023024250 | 45700 | 45800 | 45900 | 45650 | 19465 |
| 515 | 20241204 | 104700 | 406132737700 | 45800 | 45850 | 45900 | 45700 | 11979 |
| 516 | 20241204 | 104600 | 405583943300 | 45850 | 45750 | 45900 | 45700 | 17677 |
| 517 | 20241204 | 104500 | 404774485450 | 45750 | 45950 | 45950 | 45700 | 22763 |
| 518 | 20241204 | 104400 | 403730510750 | 45900 | 45900 | 46100 | 45850 | 60342 |
| 519 | 20241204 | 104300 | 400955731300 | 45850 | 45950 | 46000 | 45850 | 38963 |
| 520 | 20241204 | 104200 | 399165545550 | 45950 | 45800 | 45950 | 45750 | 50467 |
| 521 | 20241204 | 104100 | 396849551350 | 45800 | 45750 | 45800 | 45650 | 21857 |
| 522 | 20241204 | 104000 | 395849968200 | 45700 | 45550 | 45750 | 45450 | 28668 |
| 523 | 20241204 | 103900 | 394542555250 | 45550 | 45650 | 45650 | 45450 | 25694 |
| 524 | 20241204 | 103800 | 393371822950 | 45600 | 45700 | 45700 | 45550 | 19614 |
| 525 | 20241204 | 103700 | 392476728650 | 45700 | 45700 | 45800 | 45650 | 23257 |
| 526 | 20241204 | 103600 | 391412727650 | 45750 | 45800 | 45850 | 45700 | 40358 |
| 527 | 20241204 | 103500 | 389564914150 | 45800 | 45600 | 45800 | 45550 | 43579 |
| 528 | 20241204 | 103400 | 387573085100 | 45550 | 45600 | 45650 | 45450 | 26143 |
| 529 | 20241204 | 103300 | 386382428350 | 45600 | 45550 | 45650 | 45500 | 17451 |
| 530 | 20241204 | 103200 | 385587180300 | 45550 | 45500 | 45600 | 45400 | 44873 |
| 531 | 20241204 | 103100 | 383543523750 | 45500 | 45450 | 45600 | 45400 | 49895 |
| 532 | 20241204 | 103000 | 381273159600 | 45450 | 45250 | 45450 | 45200 | 25239 |
| 533 | 20241204 | 102900 | 380130499250 | 45250 | 45350 | 45350 | 45150 | 33621 |
| 534 | 20241204 | 102800 | 378609757600 | 45350 | 45400 | 45450 | 45300 | 34488 |
| 535 | 20241204 | 102700 | 377044670950 | 45400 | 45200 | 45400 | 45150 | 40320 |
| 536 | 20241204 | 102600 | 375219539050 | 45200 | 45250 | 45250 | 45100 | 20094 |
| 537 | 20241204 | 102500 | 374311780050 | 45250 | 45400 | 45400 | 45100 | 55793 |
| 538 | 20241204 | 102400 | 371789724250 | 45350 | 45350 | 45400 | 45200 | 42364 |
| 539 | 20241204 | 102300 | 369871357850 | 45350 | 45250 | 45400 | 45150 | 67281 |
| 540 | 20241204 | 102200 | 366826576250 | 45250 | 45450 | 45450 | 45150 | 82915 |
| 541 | 20241204 | 102100 | 363068769050 | 45450 | 45800 | 45800 | 45400 | 77816 |
| 542 | 20241204 | 102000 | 359523859600 | 45800 | 45700 | 45800 | 45650 | 46666 |
| 543 | 20241204 | 101900 | 357390214300 | 45650 | 45700 | 45750 | 45600 | 76013 |
| 544 | 20241204 | 101800 | 353920917050 | 45700 | 45800 | 45850 | 45700 | 45065 |
| 545 | 20241204 | 101700 | 351858385800 | 45800 | 45800 | 45850 | 45700 | 30502 |
| 546 | 20241204 | 101600 | 350461675850 | 45750 | 46050 | 46100 | 45600 | 112985 |
| 547 | 20241204 | 101500 | 345286688650 | 46050 | 46150 | 46150 | 46000 | 26921 |
| 548 | 20241204 | 101400 | 344046617100 | 46150 | 46200 | 46200 | 46050 | 33234 |
| 549 | 20241204 | 101300 | 342513826100 | 46200 | 46000 | 46200 | 45950 | 33587 |
| 550 | 20241204 | 101200 | 340967052250 | 46000 | 46000 | 46100 | 45950 | 30653 |
| 551 | 20241204 | 101100 | 339556537950 | 46050 | 46200 | 46200 | 46000 | 33570 |
| 552 | 20241204 | 101000 | 338009569050 | 46200 | 46350 | 46400 | 46150 | 49745 |
| 553 | 20241204 | 100900 | 335707495550 | 46350 | 46150 | 46450 | 46100 | 67910 |
| 554 | 20241204 | 100800 | 332563951600 | 46150 | 46050 | 46450 | 46000 | 81073 |
| 555 | 20241204 | 100700 | 328818189800 | 46050 | 45950 | 46150 | 45900 | 47858 |
| 556 | 20241204 | 100600 | 326615626950 | 45900 | 45900 | 45950 | 45850 | 35307 |
| 557 | 20241204 | 100500 | 324995627200 | 45900 | 45850 | 46000 | 45800 | 64611 |
| 558 | 20241204 | 100400 | 322031151900 | 45800 | 46200 | 46250 | 45800 | 104318 |
| 559 | 20241204 | 100300 | 317231979950 | 46200 | 46300 | 46450 | 46200 | 82902 |
| 560 | 20241204 | 100200 | 313389258150 | 46300 | 46150 | 46300 | 46100 | 44856 |
| 561 | 20241204 | 100100 | 311317362050 | 46150 | 46350 | 46450 | 46050 | 117685 |
| 562 | 20241204 | 100000 | 305871682100 | 46300 | 46050 | 46350 | 45950 | 117765 |
| 563 | 20241204 | 095900 | 300444065000 | 46100 | 46300 | 46350 | 46000 | 74589 |
| 564 | 20241204 | 095800 | 297003525900 | 46300 | 46300 | 46450 | 46100 | 131089 |
| 565 | 20241204 | 095700 | 290935525300 | 46300 | 46650 | 46700 | 46150 | 160288 |
| 566 | 20241204 | 095600 | 283501524450 | 46600 | 46750 | 46950 | 46500 | 127583 |
| 567 | 20241204 | 095500 | 277540046200 | 46750 | 47050 | 47050 | 46600 | 150406 |
| 568 | 20241204 | 095400 | 270499568250 | 47050 | 46550 | 47100 | 46450 | 331222 |
| 569 | 20241204 | 095300 | 254966055150 | 46550 | 46500 | 46600 | 46450 | 140828 |
| 570 | 20241204 | 095200 | 248416424550 | 46400 | 46400 | 46400 | 46400 | 0 |
| 571 | 20241204 | 095100 | 248416424550 | 46400 | 46000 | 46400 | 45950 | 150457 |
| 572 | 20241204 | 095000 | 241463298350 | 46000 | 46050 | 46150 | 45700 | 152982 |
| 573 | 20241204 | 094900 | 234431936050 | 46050 | 46100 | 46300 | 46000 | 195771 |
| 574 | 20241204 | 094800 | 225399863450 | 46100 | 45700 | 46100 | 45650 | 278475 |
| 575 | 20241204 | 094700 | 212615263800 | 45700 | 45500 | 45750 | 45450 | 223594 |
| 576 | 20241204 | 094600 | 202416842100 | 45500 | 45200 | 45500 | 45150 | 134557 |
| 577 | 20241204 | 094500 | 196309522350 | 45200 | 44750 | 45300 | 44750 | 161571 |
| 578 | 20241204 | 094400 | 189030597700 | 44750 | 44800 | 44950 | 44700 | 43178 |
| 579 | 20241204 | 094300 | 187095786500 | 44800 | 44850 | 45000 | 44700 | 71871 |
| 580 | 20241204 | 094200 | 183872288850 | 44900 | 44900 | 45000 | 44750 | 50198 |
| 581 | 20241204 | 094100 | 181618008000 | 44850 | 45000 | 45100 | 44800 | 85549 |
| 582 | 20241204 | 094000 | 177775529800 | 45000 | 45050 | 45150 | 44950 | 65180 |
| 583 | 20241204 | 093900 | 174839988850 | 45000 | 45200 | 45250 | 44950 | 55906 |
| 584 | 20241204 | 093800 | 172318126400 | 45250 | 45400 | 45450 | 45150 | 70912 |
| 585 | 20241204 | 093700 | 169105732600 | 45400 | 45450 | 45450 | 45300 | 62666 |
| 586 | 20241204 | 093600 | 166260226600 | 45400 | 45300 | 45450 | 45200 | 58374 |
| 587 | 20241204 | 093500 | 163611737150 | 45300 | 45500 | 45550 | 45250 | 131130 |
| 588 | 20241204 | 093400 | 157650964400 | 45450 | 45150 | 45500 | 45050 | 127864 |
| 589 | 20241204 | 093300 | 151857510500 | 45150 | 45100 | 45150 | 44850 | 72123 |
| 590 | 20241204 | 093200 | 148611158250 | 45050 | 44950 | 45100 | 44700 | 119369 |
| 591 | 20241204 | 093100 | 143251076100 | 44950 | 44950 | 45050 | 44900 | 58816 |
| 592 | 20241204 | 093000 | 140604728500 | 45000 | 45050 | 45100 | 44900 | 50187 |
| 593 | 20241204 | 092900 | 138346081500 | 45100 | 45050 | 45200 | 44800 | 104941 |
| 594 | 20241204 | 092800 | 133618350000 | 45100 | 45250 | 45300 | 45000 | 95929 |
| 595 | 20241204 | 092700 | 129290377250 | 45250 | 45000 | 45550 | 44750 | 348579 |
| 596 | 20241204 | 092600 | 113532357600 | 45000 | 44900 | 45000 | 44850 | 127376 |
| 597 | 20241204 | 092500 | 107809077900 | 44900 | 44750 | 44900 | 44600 | 124474 |
| 598 | 20241204 | 092400 | 102236341400 | 44750 | 44600 | 44750 | 44500 | 75035 |
| 599 | 20241204 | 092300 | 98887492300 | 44650 | 44550 | 44800 | 44300 | 109456 |
| 600 | 20241204 | 092200 | 94008923200 | 44450 | 44250 | 44750 | 44200 | 153504 |
| 601 | 20241204 | 092100 | 87171310300 | 44200 | 44000 | 44250 | 43950 | 41942 |
| 602 | 20241204 | 092000 | 85320386750 | 44000 | 44050 | 44100 | 43950 | 27666 |
| 603 | 20241204 | 091900 | 84102327400 | 44000 | 43850 | 44100 | 43800 | 38448 |
| 604 | 20241204 | 091800 | 82412583150 | 43750 | 44050 | 44200 | 43750 | 69702 |
| 605 | 20241204 | 091700 | 79345170350 | 44000 | 44000 | 44100 | 43800 | 65885 |
| 606 | 20241204 | 091600 | 76449419750 | 43950 | 43950 | 44050 | 43750 | 72514 |
| 607 | 20241204 | 091500 | 73265792550 | 43950 | 43700 | 44050 | 43650 | 62182 |
| 608 | 20241204 | 091400 | 70538274050 | 43700 | 44250 | 44300 | 43600 | 103652 |
| 609 | 20241204 | 091300 | 65988073900 | 44200 | 44800 | 44850 | 44150 | 102909 |
| 610 | 20241204 | 091200 | 61413832000 | 44800 | 44000 | 44900 | 44000 | 222982 |
| 611 | 20241204 | 091100 | 51474409750 | 44050 | 43700 | 44100 | 43700 | 165807 |
| 612 | 20241204 | 091000 | 44187580950 | 43700 | 43350 | 43800 | 43150 | 96096 |
| 613 | 20241204 | 090900 | 40007072500 | 43400 | 43250 | 43450 | 43200 | 66442 |
| 614 | 20241204 | 090800 | 37126767300 | 43250 | 43150 | 43300 | 43000 | 40118 |
| 615 | 20241204 | 090700 | 35394456650 | 43150 | 42900 | 43250 | 42850 | 133917 |
| 616 | 20241204 | 090600 | 29634203200 | 42900 | 42850 | 42950 | 42800 | 58616 |
| 617 | 20241204 | 090500 | 27117507000 | 42850 | 42550 | 42950 | 42550 | 90759 |
| 618 | 20241204 | 090400 | 23229585050 | 42600 | 42650 | 42750 | 42550 | 37592 |
| 619 | 20241204 | 090300 | 21625876600 | 42650 | 42650 | 42700 | 42500 | 39347 |
| 620 | 20241204 | 090200 | 19948613650 | 42650 | 42450 | 42700 | 42200 | 86785 |
| 621 | 20241204 | 090100 | 16266962900 | 42400 | 41700 | 42450 | 41600 | 135598 |
| 622 | 20241204 | 090000 | 10560199700 | 41600 | 42200 | 42250 | 41600 | 250425 |