35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 191900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 3 | 20241213 | 191800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 4 | 20241213 | 191700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 5 | 20241213 | 191600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 6 | 20241213 | 191500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 7 | 20241213 | 191400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 8 | 20241213 | 191300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 9 | 20241213 | 191200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 10 | 20241213 | 191100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 11 | 20241213 | 191000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 12 | 20241213 | 190900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 13 | 20241213 | 190800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 14 | 20241213 | 190700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 15 | 20241213 | 190600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 16 | 20241213 | 190500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 17 | 20241213 | 190400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 18 | 20241213 | 190300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 19 | 20241213 | 190200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 20 | 20241213 | 190100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 21 | 20241213 | 190000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 22 | 20241213 | 185900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 23 | 20241213 | 185800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 24 | 20241213 | 185700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 25 | 20241213 | 185600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 26 | 20241213 | 185500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 27 | 20241213 | 185400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 28 | 20241213 | 185300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 29 | 20241213 | 185200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 30 | 20241213 | 185100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 31 | 20241213 | 185000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 32 | 20241213 | 184900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 33 | 20241213 | 184800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 34 | 20241213 | 184700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 35 | 20241213 | 184600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 36 | 20241213 | 184500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 37 | 20241213 | 184400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 38 | 20241213 | 184300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 39 | 20241213 | 184200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 40 | 20241213 | 184100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 41 | 20241213 | 184000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 42 | 20241213 | 183900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 43 | 20241213 | 183800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 44 | 20241213 | 183700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 45 | 20241213 | 183600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 46 | 20241213 | 183500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 47 | 20241213 | 183400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 48 | 20241213 | 183300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 49 | 20241213 | 183200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 50 | 20241213 | 183100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 51 | 20241213 | 183000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 52 | 20241213 | 182900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 53 | 20241213 | 182800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 54 | 20241213 | 182700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 55 | 20241213 | 182600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 56 | 20241213 | 182500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 57 | 20241213 | 182400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 58 | 20241213 | 182300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 59 | 20241213 | 182200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 60 | 20241213 | 182100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 61 | 20241213 | 182000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 62 | 20241213 | 181900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 63 | 20241213 | 181800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 64 | 20241213 | 181700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 65 | 20241213 | 181600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 66 | 20241213 | 181500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 67 | 20241213 | 181400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 68 | 20241213 | 181300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 69 | 20241213 | 181200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 70 | 20241213 | 181100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 71 | 20241213 | 181000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 72 | 20241213 | 180900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 73 | 20241213 | 180800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 74 | 20241213 | 180700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 75 | 20241213 | 180600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 76 | 20241213 | 180500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 77 | 20241213 | 180400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 78 | 20241213 | 180300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 79 | 20241213 | 180200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 80 | 20241213 | 180100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 81 | 20241213 | 180000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 82 | 20241213 | 175900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 83 | 20241213 | 175800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 84 | 20241213 | 175700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 85 | 20241213 | 175600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 86 | 20241213 | 175500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 87 | 20241213 | 175400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 88 | 20241213 | 175300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 89 | 20241213 | 175200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 90 | 20241213 | 175100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 91 | 20241213 | 175000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 92 | 20241213 | 174900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 93 | 20241213 | 174800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 94 | 20241213 | 174700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 95 | 20241213 | 174600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 96 | 20241213 | 174500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 97 | 20241213 | 174400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 98 | 20241213 | 174300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 99 | 20241213 | 174200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 100 | 20241213 | 174100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 101 | 20241213 | 174000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 102 | 20241213 | 173900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 103 | 20241213 | 173800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 104 | 20241213 | 173700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 105 | 20241213 | 173600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 106 | 20241213 | 173500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 107 | 20241213 | 173400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 108 | 20241213 | 173300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 109 | 20241213 | 173200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 110 | 20241213 | 173100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 111 | 20241213 | 173000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 112 | 20241213 | 172900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 113 | 20241213 | 172800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 114 | 20241213 | 172700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 115 | 20241213 | 172600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 116 | 20241213 | 172500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 117 | 20241213 | 172400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 118 | 20241213 | 172300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 119 | 20241213 | 172200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 120 | 20241213 | 172100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 121 | 20241213 | 172000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 122 | 20241213 | 171900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 123 | 20241213 | 171800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 124 | 20241213 | 171700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 125 | 20241213 | 171600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 126 | 20241213 | 171500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 127 | 20241213 | 171400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 128 | 20241213 | 171300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 129 | 20241213 | 171200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 130 | 20241213 | 171100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 131 | 20241213 | 171000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 132 | 20241213 | 170900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 133 | 20241213 | 170800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 134 | 20241213 | 170700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 135 | 20241213 | 170600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 136 | 20241213 | 170500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 137 | 20241213 | 170400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 138 | 20241213 | 170300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 139 | 20241213 | 170200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 140 | 20241213 | 170100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 141 | 20241213 | 170000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 142 | 20241213 | 165900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 143 | 20241213 | 165800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 144 | 20241213 | 165700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 145 | 20241213 | 165600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 146 | 20241213 | 165500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 147 | 20241213 | 165400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 148 | 20241213 | 165300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 149 | 20241213 | 165200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 150 | 20241213 | 165100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 151 | 20241213 | 165000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 152 | 20241213 | 164900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 153 | 20241213 | 164800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 154 | 20241213 | 164700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 155 | 20241213 | 164600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 156 | 20241213 | 164500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 157 | 20241213 | 164400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 158 | 20241213 | 164300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 159 | 20241213 | 164200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 160 | 20241213 | 164100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 161 | 20241213 | 164000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 162 | 20241213 | 163900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 163 | 20241213 | 163800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 164 | 20241213 | 163700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 165 | 20241213 | 163600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 166 | 20241213 | 163500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 167 | 20241213 | 163400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 168 | 20241213 | 163300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 169 | 20241213 | 163200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 170 | 20241213 | 163100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 171 | 20241213 | 163000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 172 | 20241213 | 162900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 173 | 20241213 | 162800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 174 | 20241213 | 162700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 175 | 20241213 | 162600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 176 | 20241213 | 162500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 177 | 20241213 | 162400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 178 | 20241213 | 162300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 179 | 20241213 | 162200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 180 | 20241213 | 162100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 181 | 20241213 | 162000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 182 | 20241213 | 161900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 183 | 20241213 | 161800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 184 | 20241213 | 161700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 185 | 20241213 | 161600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 186 | 20241213 | 161500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 187 | 20241213 | 161400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 188 | 20241213 | 161300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 189 | 20241213 | 161200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 190 | 20241213 | 161100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 191 | 20241213 | 161000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 192 | 20241213 | 160900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 193 | 20241213 | 160800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 194 | 20241213 | 160700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 195 | 20241213 | 160600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 196 | 20241213 | 160500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 197 | 20241213 | 160400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 198 | 20241213 | 160300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 199 | 20241213 | 160200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 200 | 20241213 | 160100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 201 | 20241213 | 160000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 202 | 20241213 | 155900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 203 | 20241213 | 155800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 204 | 20241213 | 155700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 205 | 20241213 | 155600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 206 | 20241213 | 155500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 207 | 20241213 | 155400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 208 | 20241213 | 155300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 209 | 20241213 | 155200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 210 | 20241213 | 155100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 211 | 20241213 | 155000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 212 | 20241213 | 154900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 213 | 20241213 | 154800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 214 | 20241213 | 154700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 215 | 20241213 | 154600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 216 | 20241213 | 154500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 217 | 20241213 | 154400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 218 | 20241213 | 154300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 219 | 20241213 | 154200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 220 | 20241213 | 154100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 221 | 20241213 | 154000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 222 | 20241213 | 153900 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 223 | 20241213 | 153800 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 224 | 20241213 | 153700 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 225 | 20241213 | 153600 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 226 | 20241213 | 153500 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 227 | 20241213 | 153400 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 228 | 20241213 | 153300 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 229 | 20241213 | 153200 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 230 | 20241213 | 153100 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 0 |
| 231 | 20241213 | 153000 | 207620096200 | 45900 | 45900 | 45900 | 45900 | 107335 |
| 232 | 20241213 | 152900 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20241213 | 152800 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20241213 | 152700 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20241213 | 152600 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20241213 | 152500 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20241213 | 152400 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20241213 | 152300 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20241213 | 152200 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20241213 | 152100 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20241213 | 152000 | 202693419700 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20241213 | 151900 | 202693419700 | 45850 | 45850 | 45900 | 45800 | 14708 |
| 243 | 20241213 | 151800 | 202019188150 | 45850 | 45900 | 45900 | 45800 | 9754 |
| 244 | 20241213 | 151700 | 201571956200 | 45900 | 45900 | 45900 | 45850 | 7535 |
| 245 | 20241213 | 151600 | 201226238900 | 45900 | 45850 | 45900 | 45850 | 6263 |
| 246 | 20241213 | 151500 | 200938894450 | 45850 | 45850 | 45900 | 45800 | 4296 |
| 247 | 20241213 | 151400 | 200741933900 | 45850 | 45850 | 45850 | 45800 | 3325 |
| 248 | 20241213 | 151300 | 200589520350 | 45850 | 45850 | 45900 | 45800 | 6163 |
| 249 | 20241213 | 151200 | 200306915700 | 45850 | 45850 | 45900 | 45800 | 7052 |
| 250 | 20241213 | 151100 | 199983505350 | 45850 | 45750 | 45850 | 45750 | 7616 |
| 251 | 20241213 | 151000 | 199634659750 | 45750 | 45800 | 45800 | 45750 | 5688 |
| 252 | 20241213 | 150900 | 199374251900 | 45750 | 45800 | 45800 | 45750 | 3476 |
| 253 | 20241213 | 150800 | 199215084100 | 45800 | 45850 | 45850 | 45750 | 11543 |
| 254 | 20241213 | 150700 | 198686540000 | 45850 | 45800 | 45900 | 45800 | 5956 |
| 255 | 20241213 | 150600 | 198413430650 | 45850 | 45850 | 45900 | 45800 | 6496 |
| 256 | 20241213 | 150500 | 198115594900 | 45850 | 45800 | 45850 | 45750 | 5638 |
| 257 | 20241213 | 150400 | 197857209450 | 45800 | 45850 | 45850 | 45750 | 8439 |
| 258 | 20241213 | 150300 | 197470685750 | 45850 | 45900 | 45900 | 45800 | 9381 |
| 259 | 20241213 | 150200 | 197040416200 | 45900 | 45900 | 45900 | 45800 | 3950 |
| 260 | 20241213 | 150100 | 196859216000 | 45900 | 45900 | 45900 | 45800 | 4774 |
| 261 | 20241213 | 150000 | 196640264900 | 45850 | 45900 | 45900 | 45850 | 5187 |
| 262 | 20241213 | 145900 | 196402297750 | 45900 | 45850 | 45900 | 45750 | 7811 |
| 263 | 20241213 | 145800 | 196044266850 | 45800 | 45850 | 45850 | 45750 | 4473 |
| 264 | 20241213 | 145700 | 195839358000 | 45850 | 45700 | 45850 | 45700 | 6875 |
| 265 | 20241213 | 145600 | 195524584950 | 45700 | 45900 | 45900 | 45700 | 29306 |
| 266 | 20241213 | 145500 | 194181928800 | 45850 | 45900 | 45950 | 45850 | 13638 |
| 267 | 20241213 | 145400 | 193555779600 | 45900 | 45950 | 45950 | 45900 | 5896 |
| 268 | 20241213 | 145300 | 193284919800 | 45950 | 45900 | 45950 | 45850 | 5537 |
| 269 | 20241213 | 145200 | 193030652400 | 45900 | 45850 | 45900 | 45850 | 6682 |
| 270 | 20241213 | 145100 | 192723994750 | 45850 | 45900 | 45900 | 45850 | 3601 |
| 271 | 20241213 | 145000 | 192558766200 | 45900 | 45900 | 45900 | 45850 | 6881 |
| 272 | 20241213 | 144900 | 192243010750 | 45850 | 45900 | 45900 | 45850 | 4220 |
| 273 | 20241213 | 144800 | 192049362550 | 45900 | 45850 | 45900 | 45800 | 4201 |
| 274 | 20241213 | 144700 | 191856670550 | 45900 | 45900 | 45900 | 45800 | 3904 |
| 275 | 20241213 | 144600 | 191677622400 | 45900 | 45900 | 45950 | 45850 | 9915 |
| 276 | 20241213 | 144500 | 191222485250 | 45850 | 45850 | 45900 | 45800 | 5271 |
| 277 | 20241213 | 144400 | 190980862850 | 45850 | 45900 | 45900 | 45800 | 5355 |
| 278 | 20241213 | 144300 | 190735301550 | 45900 | 45900 | 45900 | 45800 | 6792 |
| 279 | 20241213 | 144200 | 190423815800 | 45850 | 45950 | 45950 | 45850 | 14190 |
| 280 | 20241213 | 144100 | 189772325750 | 45950 | 45850 | 45950 | 45800 | 9514 |
| 281 | 20241213 | 144000 | 189335669000 | 45850 | 45750 | 45900 | 45700 | 8334 |
| 282 | 20241213 | 143900 | 188953845300 | 45800 | 45800 | 45800 | 45750 | 3590 |
| 283 | 20241213 | 143800 | 188789549050 | 45800 | 45850 | 45850 | 45750 | 6907 |
| 284 | 20241213 | 143700 | 188473237100 | 45800 | 45800 | 45850 | 45750 | 7707 |
| 285 | 20241213 | 143600 | 188120190750 | 45750 | 45800 | 45800 | 45700 | 6373 |
| 286 | 20241213 | 143500 | 187828621400 | 45800 | 45900 | 45900 | 45750 | 10630 |
| 287 | 20241213 | 143400 | 187341450250 | 45900 | 45850 | 45900 | 45800 | 2749 |
| 288 | 20241213 | 143300 | 187215360050 | 45800 | 45800 | 45900 | 45800 | 13174 |
| 289 | 20241213 | 143200 | 186611312550 | 45850 | 45800 | 45850 | 45750 | 5467 |
| 290 | 20241213 | 143100 | 186360708900 | 45800 | 45700 | 45850 | 45700 | 8976 |
| 291 | 20241213 | 143000 | 185949807650 | 45700 | 45500 | 45800 | 45500 | 9961 |
| 292 | 20241213 | 142900 | 185495101050 | 45550 | 45750 | 45750 | 45500 | 10914 |
| 293 | 20241213 | 142800 | 184997261750 | 45750 | 45550 | 45750 | 45550 | 16877 |
| 294 | 20241213 | 142700 | 184226197900 | 45550 | 45500 | 45600 | 45400 | 27751 |
| 295 | 20241213 | 142600 | 182964512400 | 45500 | 45550 | 45600 | 45450 | 17132 |
| 296 | 20241213 | 142500 | 182184840200 | 45550 | 45600 | 45650 | 45450 | 13045 |
| 297 | 20241213 | 142400 | 181590715700 | 45600 | 45600 | 45650 | 45400 | 40163 |
| 298 | 20241213 | 142300 | 179763293350 | 45600 | 45900 | 45900 | 45600 | 37389 |
| 299 | 20241213 | 142200 | 178053251400 | 45950 | 46150 | 46150 | 45900 | 24288 |
| 300 | 20241213 | 142100 | 176935137300 | 46100 | 46150 | 46150 | 46100 | 2292 |
| 301 | 20241213 | 142000 | 176829385650 | 46150 | 46150 | 46150 | 46100 | 2583 |
| 302 | 20241213 | 141900 | 176710203550 | 46150 | 46200 | 46200 | 46100 | 3196 |
| 303 | 20241213 | 141800 | 176562703350 | 46150 | 46200 | 46200 | 46100 | 10831 |
| 304 | 20241213 | 141700 | 176062971350 | 46200 | 46200 | 46250 | 46100 | 12297 |
| 305 | 20241213 | 141600 | 175495071100 | 46200 | 46250 | 46250 | 46150 | 9549 |
| 306 | 20241213 | 141500 | 175053929400 | 46200 | 46200 | 46250 | 46150 | 11118 |
| 307 | 20241213 | 141400 | 174540102500 | 46200 | 46200 | 46200 | 46150 | 12192 |
| 308 | 20241213 | 141300 | 173976868450 | 46200 | 46200 | 46200 | 46150 | 7862 |
| 309 | 20241213 | 141200 | 173613863950 | 46150 | 46200 | 46200 | 46150 | 8330 |
| 310 | 20241213 | 141100 | 173229036350 | 46150 | 46150 | 46200 | 46100 | 5801 |
| 311 | 20241213 | 141000 | 172961230300 | 46150 | 46150 | 46150 | 46100 | 7216 |
| 312 | 20241213 | 140900 | 172628226500 | 46150 | 46100 | 46150 | 46050 | 7527 |
| 313 | 20241213 | 140800 | 172281210250 | 46100 | 46050 | 46100 | 46050 | 4445 |
| 314 | 20241213 | 140700 | 172076357200 | 46050 | 46100 | 46100 | 46050 | 4665 |
| 315 | 20241213 | 140600 | 171861345100 | 46050 | 46100 | 46100 | 46050 | 2300 |
| 316 | 20241213 | 140500 | 171755339850 | 46100 | 46100 | 46100 | 46050 | 3799 |
| 317 | 20241213 | 140400 | 171580225750 | 46050 | 46000 | 46100 | 46000 | 4394 |
| 318 | 20241213 | 140300 | 171377849300 | 46050 | 46000 | 46050 | 46000 | 2297 |
| 319 | 20241213 | 140200 | 171272109750 | 46050 | 46050 | 46050 | 45950 | 8297 |
| 320 | 20241213 | 140100 | 170890425800 | 46050 | 46050 | 46100 | 46000 | 2286 |
| 321 | 20241213 | 140000 | 170785176050 | 46050 | 46050 | 46050 | 46000 | 3344 |
| 322 | 20241213 | 135900 | 170631194900 | 46050 | 46000 | 46050 | 46000 | 2427 |
| 323 | 20241213 | 135800 | 170519448300 | 46050 | 46050 | 46050 | 46000 | 1953 |
| 324 | 20241213 | 135700 | 170429535600 | 46000 | 46050 | 46050 | 46000 | 2189 |
| 325 | 20241213 | 135600 | 170328769400 | 46000 | 46050 | 46050 | 46000 | 17265 |
| 326 | 20241213 | 135500 | 169534504600 | 46050 | 46050 | 46100 | 46000 | 10072 |
| 327 | 20241213 | 135400 | 169070716600 | 46100 | 46050 | 46100 | 46000 | 5290 |
| 328 | 20241213 | 135300 | 168826965950 | 46050 | 46000 | 46100 | 45950 | 8037 |
| 329 | 20241213 | 135200 | 168456965900 | 45950 | 46000 | 46000 | 45950 | 2128 |
| 330 | 20241213 | 135100 | 168359093750 | 46000 | 46050 | 46050 | 45950 | 5074 |
| 331 | 20241213 | 135000 | 168125697000 | 46000 | 46000 | 46050 | 46000 | 5686 |
| 332 | 20241213 | 134900 | 167863985200 | 46000 | 46050 | 46050 | 46000 | 4719 |
| 333 | 20241213 | 134800 | 167646759550 | 46000 | 45950 | 46050 | 45950 | 4717 |
| 334 | 20241213 | 134700 | 167429798100 | 46000 | 46000 | 46000 | 45950 | 1910 |
| 335 | 20241213 | 134600 | 167341952800 | 46000 | 45950 | 46000 | 45950 | 6441 |
| 336 | 20241213 | 134500 | 167045761650 | 46000 | 45950 | 46000 | 45950 | 2704 |
| 337 | 20241213 | 134400 | 166921403750 | 45950 | 45900 | 46000 | 45900 | 2112 |
| 338 | 20241213 | 134300 | 166824345500 | 45900 | 45900 | 45950 | 45850 | 6460 |
| 339 | 20241213 | 134200 | 166527564200 | 45900 | 45900 | 45900 | 45800 | 2663 |
| 340 | 20241213 | 134100 | 166405403700 | 45850 | 46000 | 46000 | 45850 | 14962 |
| 341 | 20241213 | 134000 | 165718079950 | 45950 | 45900 | 46000 | 45850 | 8106 |
| 342 | 20241213 | 133900 | 165345655550 | 45900 | 45800 | 45900 | 45800 | 2452 |
| 343 | 20241213 | 133800 | 165233207000 | 45800 | 45900 | 45900 | 45800 | 4387 |
| 344 | 20241213 | 133700 | 165032166500 | 45900 | 45850 | 45900 | 45750 | 8825 |
| 345 | 20241213 | 133600 | 164627844350 | 45800 | 45850 | 45850 | 45800 | 5400 |
| 346 | 20241213 | 133500 | 164380301450 | 45800 | 45700 | 45850 | 45700 | 9618 |
| 347 | 20241213 | 133400 | 163940300700 | 45700 | 45750 | 45750 | 45700 | 8790 |
| 348 | 20241213 | 133300 | 163538489600 | 45700 | 45950 | 45950 | 45700 | 58752 |
| 349 | 20241213 | 133200 | 160848529050 | 45900 | 45950 | 45950 | 45900 | 3884 |
| 350 | 20241213 | 133100 | 160670172850 | 45900 | 46050 | 46050 | 45900 | 26418 |
| 351 | 20241213 | 133000 | 159454736600 | 46050 | 46100 | 46100 | 46000 | 3912 |
| 352 | 20241213 | 132900 | 159274581150 | 46100 | 46050 | 46100 | 46000 | 3409 |
| 353 | 20241213 | 132800 | 159117531700 | 46050 | 46050 | 46050 | 46000 | 2165 |
| 354 | 20241213 | 132700 | 159017852400 | 46050 | 46050 | 46050 | 46000 | 1271 |
| 355 | 20241213 | 132600 | 158959336350 | 46000 | 46050 | 46050 | 46000 | 1944 |
| 356 | 20241213 | 132500 | 158869830400 | 46000 | 46000 | 46050 | 46000 | 3252 |
| 357 | 20241213 | 132400 | 158720111850 | 46000 | 46050 | 46100 | 46000 | 7815 |
| 358 | 20241213 | 132300 | 158360203350 | 46100 | 46100 | 46100 | 46050 | 1941 |
| 359 | 20241213 | 132200 | 158270756150 | 46050 | 46100 | 46100 | 46050 | 2436 |
| 360 | 20241213 | 132100 | 158158502900 | 46100 | 46100 | 46100 | 46050 | 1294 |
| 361 | 20241213 | 132000 | 158098878300 | 46100 | 46000 | 46100 | 46000 | 2344 |
| 362 | 20241213 | 131900 | 157990893000 | 46000 | 46000 | 46050 | 46000 | 4078 |
| 363 | 20241213 | 131800 | 157803163300 | 46000 | 46000 | 46050 | 45950 | 6081 |
| 364 | 20241213 | 131700 | 157523440600 | 45950 | 46000 | 46000 | 45950 | 5296 |
| 365 | 20241213 | 131600 | 157279967150 | 46000 | 46000 | 46050 | 46000 | 2644 |
| 366 | 20241213 | 131500 | 157158295950 | 46000 | 46050 | 46050 | 46000 | 2680 |
| 367 | 20241213 | 131400 | 157034987100 | 46000 | 46100 | 46100 | 46000 | 4340 |
| 368 | 20241213 | 131300 | 156835186600 | 46050 | 46100 | 46100 | 46050 | 1223 |
| 369 | 20241213 | 131200 | 156778828550 | 46100 | 46000 | 46100 | 46000 | 3821 |
| 370 | 20241213 | 131100 | 156602858950 | 46050 | 46050 | 46050 | 46000 | 2863 |
| 371 | 20241213 | 131000 | 156471102050 | 46050 | 46100 | 46100 | 46050 | 3460 |
| 372 | 20241213 | 130900 | 156311716450 | 46100 | 46050 | 46100 | 46050 | 2761 |
| 373 | 20241213 | 130800 | 156184490400 | 46100 | 46100 | 46100 | 46050 | 1866 |
| 374 | 20241213 | 130700 | 156098520450 | 46050 | 46100 | 46100 | 46050 | 2369 |
| 375 | 20241213 | 130600 | 155989362950 | 46100 | 46100 | 46150 | 46050 | 1758 |
| 376 | 20241213 | 130500 | 155908305350 | 46150 | 46100 | 46150 | 46100 | 4442 |
| 377 | 20241213 | 130400 | 155703460400 | 46100 | 46150 | 46150 | 46100 | 5057 |
| 378 | 20241213 | 130300 | 155470137400 | 46100 | 46100 | 46150 | 46100 | 1657 |
| 379 | 20241213 | 130200 | 155393683700 | 46100 | 46150 | 46150 | 46100 | 2337 |
| 380 | 20241213 | 130100 | 155285862150 | 46150 | 46150 | 46150 | 46100 | 1559 |
| 381 | 20241213 | 130000 | 155213937650 | 46150 | 46000 | 46150 | 46000 | 14041 |
| 382 | 20241213 | 125900 | 154567167050 | 46000 | 45950 | 46050 | 45950 | 11092 |
| 383 | 20241213 | 125800 | 154056942550 | 46000 | 46050 | 46050 | 45950 | 20794 |
| 384 | 20241213 | 125700 | 153100767800 | 46000 | 46050 | 46100 | 46000 | 6464 |
| 385 | 20241213 | 125600 | 152803258950 | 46050 | 46150 | 46150 | 46050 | 11123 |
| 386 | 20241213 | 125500 | 152290471600 | 46100 | 46300 | 46300 | 46100 | 22349 |
| 387 | 20241213 | 125400 | 151257791500 | 46300 | 46250 | 46300 | 46250 | 2358 |
| 388 | 20241213 | 125300 | 151148672850 | 46300 | 46250 | 46300 | 46250 | 2687 |
| 389 | 20241213 | 125200 | 151024337100 | 46300 | 46250 | 46300 | 46250 | 3301 |
| 390 | 20241213 | 125100 | 150871588700 | 46300 | 46300 | 46300 | 46250 | 2288 |
| 391 | 20241213 | 125000 | 150765712850 | 46300 | 46300 | 46300 | 46200 | 9244 |
| 392 | 20241213 | 124900 | 150337978450 | 46300 | 46300 | 46300 | 46250 | 2200 |
| 393 | 20241213 | 124800 | 150236148100 | 46300 | 46300 | 46350 | 46250 | 4831 |
| 394 | 20241213 | 124700 | 150012525800 | 46300 | 46300 | 46350 | 46250 | 3057 |
| 395 | 20241213 | 124600 | 149870989400 | 46300 | 46300 | 46350 | 46250 | 6034 |
| 396 | 20241213 | 124500 | 149591611550 | 46300 | 46300 | 46350 | 46250 | 6320 |
| 397 | 20241213 | 124400 | 149299051900 | 46300 | 46400 | 46400 | 46250 | 16471 |
| 398 | 20241213 | 124300 | 148535756200 | 46350 | 46400 | 46450 | 46350 | 15606 |
| 399 | 20241213 | 124200 | 147811527850 | 46450 | 46300 | 46450 | 46300 | 39202 |
| 400 | 20241213 | 124100 | 145993385850 | 46300 | 46200 | 46350 | 46200 | 42321 |
| 401 | 20241213 | 124000 | 144034411500 | 46250 | 46200 | 46250 | 46200 | 3017 |
| 402 | 20241213 | 123900 | 143894923000 | 46250 | 46250 | 46250 | 46200 | 1892 |
| 403 | 20241213 | 123800 | 143807438950 | 46250 | 46250 | 46300 | 46200 | 6662 |
| 404 | 20241213 | 123700 | 143499284100 | 46300 | 46300 | 46300 | 46250 | 5468 |
| 405 | 20241213 | 123600 | 143246302650 | 46250 | 46300 | 46300 | 46250 | 2569 |
| 406 | 20241213 | 123500 | 143127423600 | 46300 | 46250 | 46300 | 46250 | 2736 |
| 407 | 20241213 | 123400 | 143000829800 | 46300 | 46250 | 46300 | 46250 | 3521 |
| 408 | 20241213 | 123300 | 142837885600 | 46250 | 46200 | 46300 | 46200 | 2833 |
| 409 | 20241213 | 123200 | 142706866300 | 46200 | 46200 | 46250 | 46200 | 1683 |
| 410 | 20241213 | 123100 | 142629033400 | 46250 | 46300 | 46300 | 46200 | 3472 |
| 411 | 20241213 | 123000 | 142468411850 | 46300 | 46250 | 46300 | 46200 | 8541 |
| 412 | 20241213 | 122900 | 142073403200 | 46250 | 46250 | 46250 | 46200 | 6031 |
| 413 | 20241213 | 122800 | 141794487350 | 46200 | 46250 | 46250 | 46200 | 3330 |
| 414 | 20241213 | 122700 | 141640515700 | 46250 | 46100 | 46250 | 46100 | 10282 |
| 415 | 20241213 | 122600 | 141165877100 | 46100 | 46100 | 46150 | 46050 | 2044 |
| 416 | 20241213 | 122500 | 141071659400 | 46100 | 46150 | 46150 | 46050 | 6685 |
| 417 | 20241213 | 122400 | 140763246850 | 46150 | 46150 | 46150 | 46100 | 2981 |
| 418 | 20241213 | 122300 | 140625707600 | 46150 | 46100 | 46150 | 46100 | 3700 |
| 419 | 20241213 | 122200 | 140455003400 | 46150 | 46050 | 46150 | 46050 | 3449 |
| 420 | 20241213 | 122100 | 140295967700 | 46100 | 46050 | 46100 | 46050 | 4797 |
| 421 | 20241213 | 122000 | 140074984050 | 46050 | 46100 | 46100 | 46050 | 1287 |
| 422 | 20241213 | 121900 | 140015686650 | 46100 | 46050 | 46100 | 46050 | 3221 |
| 423 | 20241213 | 121800 | 139867301600 | 46050 | 46150 | 46150 | 46050 | 5676 |
| 424 | 20241213 | 121700 | 139605697700 | 46150 | 46150 | 46150 | 46100 | 1973 |
| 425 | 20241213 | 121600 | 139514679250 | 46150 | 46250 | 46300 | 46100 | 20263 |
| 426 | 20241213 | 121500 | 138577650350 | 46300 | 46300 | 46300 | 46250 | 8022 |
| 427 | 20241213 | 121400 | 138206323300 | 46300 | 46250 | 46300 | 46200 | 18751 |
| 428 | 20241213 | 121300 | 137339004550 | 46200 | 46200 | 46250 | 46200 | 16262 |
| 429 | 20241213 | 121200 | 136587573900 | 46150 | 46150 | 46200 | 46100 | 19299 |
| 430 | 20241213 | 121100 | 135696405950 | 46150 | 46150 | 46150 | 46050 | 4479 |
| 431 | 20241213 | 121000 | 135489926100 | 46100 | 46150 | 46150 | 46100 | 6189 |
| 432 | 20241213 | 120900 | 135204487600 | 46100 | 46150 | 46150 | 46100 | 2093 |
| 433 | 20241213 | 120800 | 135107919350 | 46150 | 46150 | 46200 | 46100 | 7460 |
| 434 | 20241213 | 120700 | 134763665100 | 46150 | 46150 | 46200 | 46150 | 15163 |
| 435 | 20241213 | 120600 | 134063536650 | 46200 | 46200 | 46200 | 46150 | 2953 |
| 436 | 20241213 | 120500 | 133927131750 | 46150 | 46150 | 46200 | 46150 | 3355 |
| 437 | 20241213 | 120400 | 133772199300 | 46150 | 46150 | 46200 | 46100 | 11412 |
| 438 | 20241213 | 120300 | 133245314300 | 46100 | 46100 | 46150 | 46100 | 1282 |
| 439 | 20241213 | 120200 | 133186171000 | 46150 | 46150 | 46200 | 46100 | 4027 |
| 440 | 20241213 | 120100 | 133000275000 | 46200 | 46150 | 46200 | 46100 | 13996 |
| 441 | 20241213 | 120000 | 132353946600 | 46150 | 46100 | 46200 | 46050 | 36155 |
| 442 | 20241213 | 115900 | 130686268450 | 46050 | 46100 | 46100 | 46050 | 1682 |
| 443 | 20241213 | 115800 | 130608757500 | 46100 | 46100 | 46100 | 46050 | 3743 |
| 444 | 20241213 | 115700 | 130436298350 | 46050 | 46100 | 46100 | 46050 | 2943 |
| 445 | 20241213 | 115600 | 130300694050 | 46100 | 46100 | 46100 | 46050 | 2606 |
| 446 | 20241213 | 115500 | 130180578850 | 46050 | 46050 | 46100 | 46050 | 3570 |
| 447 | 20241213 | 115400 | 130016084900 | 46100 | 46050 | 46100 | 46050 | 7910 |
| 448 | 20241213 | 115300 | 129651762350 | 46000 | 46000 | 46050 | 46000 | 2894 |
| 449 | 20241213 | 115200 | 129518590550 | 46050 | 46000 | 46050 | 46000 | 2533 |
| 450 | 20241213 | 115100 | 129401994350 | 46050 | 46000 | 46050 | 45950 | 11502 |
| 451 | 20241213 | 115000 | 128872819250 | 46000 | 45950 | 46000 | 45900 | 3192 |
| 452 | 20241213 | 114900 | 128726118050 | 45950 | 45950 | 46000 | 45900 | 2198 |
| 453 | 20241213 | 114800 | 128625136200 | 45950 | 45850 | 45950 | 45850 | 5995 |
| 454 | 20241213 | 114700 | 128350040300 | 45850 | 46000 | 46000 | 45850 | 8833 |
| 455 | 20241213 | 114600 | 127944556000 | 45950 | 45950 | 46000 | 45950 | 2837 |
| 456 | 20241213 | 114500 | 127814118850 | 45950 | 46050 | 46050 | 45950 | 4862 |
| 457 | 20241213 | 114400 | 127590548700 | 46000 | 46100 | 46100 | 46000 | 5344 |
| 458 | 20241213 | 114300 | 127344449650 | 46100 | 46100 | 46100 | 46050 | 3217 |
| 459 | 20241213 | 114200 | 127196235750 | 46100 | 46100 | 46100 | 46050 | 4706 |
| 460 | 20241213 | 114100 | 126979308350 | 46100 | 46050 | 46100 | 46050 | 2909 |
| 461 | 20241213 | 114000 | 126845306550 | 46050 | 45950 | 46050 | 45900 | 14435 |
| 462 | 20241213 | 113900 | 126181396950 | 45900 | 46000 | 46000 | 45900 | 9364 |
| 463 | 20241213 | 113800 | 125751439700 | 45950 | 46000 | 46000 | 45950 | 16599 |
| 464 | 20241213 | 113700 | 124988598400 | 46000 | 46100 | 46100 | 45950 | 21025 |
| 465 | 20241213 | 113600 | 124020847500 | 46100 | 46050 | 46100 | 46050 | 2442 |
| 466 | 20241213 | 113500 | 123908340400 | 46100 | 46000 | 46100 | 46000 | 9135 |
| 467 | 20241213 | 113400 | 123487562800 | 46000 | 46050 | 46050 | 46000 | 2933 |
| 468 | 20241213 | 113300 | 123352544350 | 46050 | 46000 | 46050 | 46000 | 1792 |
| 469 | 20241213 | 113200 | 123270067900 | 46000 | 46000 | 46050 | 46000 | 3824 |
| 470 | 20241213 | 113100 | 123094098700 | 46000 | 46050 | 46050 | 46000 | 6630 |
| 471 | 20241213 | 113000 | 122788879400 | 46050 | 46050 | 46050 | 46000 | 3437 |
| 472 | 20241213 | 112900 | 122630646550 | 46050 | 46050 | 46100 | 46000 | 5925 |
| 473 | 20241213 | 112800 | 122357744800 | 46050 | 45950 | 46100 | 45950 | 13608 |
| 474 | 20241213 | 112700 | 121731252750 | 45950 | 45950 | 46000 | 45950 | 3056 |
| 475 | 20241213 | 112600 | 121590741700 | 46000 | 46000 | 46000 | 45950 | 3977 |
| 476 | 20241213 | 112500 | 121407853050 | 46000 | 46000 | 46050 | 45950 | 5398 |
| 477 | 20241213 | 112400 | 121159580650 | 46000 | 45950 | 46050 | 45950 | 6716 |
| 478 | 20241213 | 112300 | 120850618300 | 45950 | 46050 | 46050 | 45950 | 6723 |
| 479 | 20241213 | 112200 | 120541311550 | 46000 | 46000 | 46050 | 45950 | 4886 |
| 480 | 20241213 | 112100 | 120316532200 | 46000 | 46050 | 46050 | 45950 | 6440 |
| 481 | 20241213 | 112000 | 120020365450 | 46050 | 45900 | 46050 | 45900 | 11574 |
| 482 | 20241213 | 111900 | 119488337600 | 45950 | 46000 | 46000 | 45900 | 7812 |
| 483 | 20241213 | 111800 | 119129492450 | 46000 | 45950 | 46000 | 45950 | 6645 |
| 484 | 20241213 | 111700 | 118824080350 | 46000 | 46000 | 46050 | 45950 | 13396 |
| 485 | 20241213 | 111600 | 118207961750 | 46000 | 46100 | 46100 | 46000 | 7763 |
| 486 | 20241213 | 111500 | 117850571300 | 46100 | 46100 | 46100 | 46050 | 3769 |
| 487 | 20241213 | 111400 | 117676921400 | 46100 | 46050 | 46100 | 45950 | 8258 |
| 488 | 20241213 | 111300 | 117296704350 | 46000 | 46150 | 46200 | 46000 | 30228 |
| 489 | 20241213 | 111200 | 115902414200 | 46150 | 46000 | 46150 | 46000 | 33337 |
| 490 | 20241213 | 111100 | 114365774550 | 46000 | 45950 | 46050 | 45950 | 9454 |
| 491 | 20241213 | 111000 | 113930882100 | 46000 | 46000 | 46050 | 45950 | 7020 |
| 492 | 20241213 | 110900 | 113608060500 | 46000 | 46000 | 46050 | 45950 | 5318 |
| 493 | 20241213 | 110800 | 113363424150 | 46000 | 46050 | 46050 | 45950 | 11750 |
| 494 | 20241213 | 110700 | 112822994450 | 46000 | 45950 | 46050 | 45900 | 9205 |
| 495 | 20241213 | 110600 | 112399558550 | 45900 | 45950 | 46050 | 45900 | 11368 |
| 496 | 20241213 | 110500 | 111876771800 | 45950 | 46050 | 46100 | 45950 | 13337 |
| 497 | 20241213 | 110400 | 111262988800 | 46050 | 46000 | 46050 | 45950 | 9407 |
| 498 | 20241213 | 110300 | 110830300650 | 46000 | 46000 | 46100 | 45950 | 27601 |
| 499 | 20241213 | 110200 | 109559294700 | 46000 | 45850 | 46050 | 45850 | 15650 |
| 500 | 20241213 | 110100 | 108839650450 | 45900 | 45900 | 45950 | 45800 | 9230 |
| 501 | 20241213 | 110000 | 108416205850 | 45950 | 45850 | 45950 | 45800 | 12682 |
| 502 | 20241213 | 105900 | 107834059350 | 45800 | 45800 | 45850 | 45750 | 8755 |
| 503 | 20241213 | 105800 | 107433044100 | 45850 | 45850 | 45850 | 45800 | 5679 |
| 504 | 20241213 | 105700 | 107172812850 | 45850 | 45950 | 45950 | 45800 | 11130 |
| 505 | 20241213 | 105600 | 106662400800 | 45900 | 45800 | 45950 | 45800 | 11527 |
| 506 | 20241213 | 105500 | 106133264600 | 45800 | 45900 | 45950 | 45800 | 18700 |
| 507 | 20241213 | 105400 | 105275482000 | 45950 | 46100 | 46100 | 45850 | 23286 |
| 508 | 20241213 | 105300 | 104204850800 | 46050 | 46050 | 46200 | 46000 | 53280 |
| 509 | 20241213 | 105200 | 101747689600 | 46050 | 45950 | 46050 | 45900 | 75624 |
| 510 | 20241213 | 105100 | 98269661300 | 45950 | 45950 | 46000 | 45850 | 63287 |
| 511 | 20241213 | 105000 | 95361166950 | 45950 | 45850 | 45950 | 45800 | 67054 |
| 512 | 20241213 | 104900 | 92284586900 | 45800 | 45850 | 45900 | 45800 | 15710 |
| 513 | 20241213 | 104800 | 91564334350 | 45800 | 45700 | 45850 | 45650 | 69838 |
| 514 | 20241213 | 104700 | 88367998300 | 45700 | 45700 | 45700 | 45650 | 5029 |
| 515 | 20241213 | 104600 | 88138275500 | 45650 | 45650 | 45700 | 45600 | 5544 |
| 516 | 20241213 | 104500 | 87885108000 | 45650 | 45600 | 45650 | 45550 | 11001 |
| 517 | 20241213 | 104400 | 87383208500 | 45650 | 45500 | 45650 | 45500 | 20169 |
| 518 | 20241213 | 104300 | 86463915200 | 45500 | 45500 | 45550 | 45500 | 4990 |
| 519 | 20241213 | 104200 | 86236760700 | 45550 | 45500 | 45600 | 45500 | 12048 |
| 520 | 20241213 | 104100 | 85687908100 | 45500 | 45500 | 45550 | 45500 | 6298 |
| 521 | 20241213 | 104000 | 85401304150 | 45500 | 45500 | 45550 | 45500 | 9316 |
| 522 | 20241213 | 103900 | 84977197600 | 45500 | 45500 | 45550 | 45450 | 4422 |
| 523 | 20241213 | 103800 | 84775986500 | 45500 | 45400 | 45500 | 45400 | 6481 |
| 524 | 20241213 | 103700 | 84481320600 | 45450 | 45500 | 45500 | 45400 | 3060 |
| 525 | 20241213 | 103600 | 84342204750 | 45500 | 45600 | 45600 | 45450 | 11191 |
| 526 | 20241213 | 103500 | 83832450250 | 45600 | 45500 | 45600 | 45500 | 11195 |
| 527 | 20241213 | 103400 | 83322335400 | 45500 | 45400 | 45550 | 45350 | 16228 |
| 528 | 20241213 | 103300 | 82585072950 | 45350 | 45450 | 45500 | 45350 | 4508 |
| 529 | 20241213 | 103200 | 82380370400 | 45500 | 45500 | 45550 | 45400 | 12449 |
| 530 | 20241213 | 103100 | 81814430150 | 45500 | 45550 | 45550 | 45400 | 9541 |
| 531 | 20241213 | 103000 | 81380480550 | 45550 | 45400 | 45550 | 45350 | 17838 |
| 532 | 20241213 | 102900 | 80570537250 | 45400 | 45350 | 45450 | 45350 | 6302 |
| 533 | 20241213 | 102800 | 80284458200 | 45400 | 45400 | 45450 | 45300 | 16640 |
| 534 | 20241213 | 102700 | 79529357750 | 45400 | 45450 | 45500 | 45400 | 9340 |
| 535 | 20241213 | 102600 | 79104748750 | 45450 | 45750 | 45750 | 45450 | 18089 |
| 536 | 20241213 | 102500 | 78279182050 | 45750 | 45650 | 45750 | 45650 | 20669 |
| 537 | 20241213 | 102400 | 77334503300 | 45650 | 45600 | 45700 | 45600 | 14685 |
| 538 | 20241213 | 102300 | 76664544200 | 45600 | 45650 | 45750 | 45600 | 18119 |
| 539 | 20241213 | 102200 | 75837145100 | 45600 | 45550 | 45750 | 45550 | 49698 |
| 540 | 20241213 | 102100 | 73567040600 | 45600 | 45400 | 45600 | 45400 | 51334 |
| 541 | 20241213 | 102000 | 71230185650 | 45400 | 45450 | 45500 | 45350 | 18252 |
| 542 | 20241213 | 101900 | 70400853450 | 45450 | 45400 | 45450 | 45350 | 14602 |
| 543 | 20241213 | 101800 | 69738069450 | 45350 | 45450 | 45500 | 45350 | 17043 |
| 544 | 20241213 | 101700 | 68963597500 | 45500 | 45300 | 45500 | 45250 | 49576 |
| 545 | 20241213 | 101600 | 66714129150 | 45250 | 45150 | 45300 | 45150 | 24401 |
| 546 | 20241213 | 101500 | 65610579400 | 45200 | 45100 | 45200 | 45100 | 11106 |
| 547 | 20241213 | 101400 | 65108912250 | 45150 | 45000 | 45150 | 45000 | 24985 |
| 548 | 20241213 | 101300 | 63982313950 | 45000 | 45050 | 45050 | 45000 | 4243 |
| 549 | 20241213 | 101200 | 63791352350 | 45000 | 45100 | 45100 | 45000 | 10144 |
| 550 | 20241213 | 101100 | 63334391450 | 45100 | 45000 | 45100 | 45000 | 9908 |
| 551 | 20241213 | 101000 | 62887922900 | 45050 | 44950 | 45050 | 44950 | 6589 |
| 552 | 20241213 | 100900 | 62591390400 | 45000 | 44950 | 45000 | 44900 | 7343 |
| 553 | 20241213 | 100800 | 62261148600 | 44900 | 44900 | 44950 | 44850 | 8222 |
| 554 | 20241213 | 100700 | 61891841500 | 44850 | 44900 | 44900 | 44800 | 4688 |
| 555 | 20241213 | 100600 | 61681495750 | 44900 | 44900 | 44900 | 44850 | 4759 |
| 556 | 20241213 | 100500 | 61467981150 | 44900 | 44900 | 44900 | 44850 | 3808 |
| 557 | 20241213 | 100400 | 61297050150 | 44850 | 44650 | 44900 | 44650 | 18963 |
| 558 | 20241213 | 100300 | 60448401250 | 44700 | 44550 | 44700 | 44550 | 6945 |
| 559 | 20241213 | 100200 | 60138530750 | 44550 | 44850 | 44850 | 44550 | 26520 |
| 560 | 20241213 | 100100 | 58953304250 | 44850 | 44800 | 44900 | 44800 | 4378 |
| 561 | 20241213 | 100000 | 58757027900 | 44850 | 44750 | 44850 | 44750 | 6419 |
| 562 | 20241213 | 095900 | 58469472950 | 44750 | 44800 | 44800 | 44700 | 13691 |
| 563 | 20241213 | 095800 | 57856912500 | 44800 | 44800 | 44850 | 44750 | 11840 |
| 564 | 20241213 | 095700 | 57326416800 | 44850 | 44850 | 44900 | 44800 | 18501 |
| 565 | 20241213 | 095600 | 56496522250 | 44900 | 45000 | 45050 | 44900 | 10627 |
| 566 | 20241213 | 095500 | 56018913200 | 45050 | 45050 | 45050 | 45000 | 3144 |
| 567 | 20241213 | 095400 | 55877338700 | 45050 | 45050 | 45100 | 45000 | 7163 |
| 568 | 20241213 | 095300 | 55554742700 | 45100 | 45050 | 45100 | 45000 | 2749 |
| 569 | 20241213 | 095200 | 55430865350 | 45000 | 45000 | 45050 | 44950 | 4490 |
| 570 | 20241213 | 095100 | 55228821400 | 44950 | 45000 | 45050 | 44950 | 6876 |
| 571 | 20241213 | 095000 | 54919345600 | 45000 | 44950 | 45050 | 44950 | 3578 |
| 572 | 20241213 | 094900 | 54758338250 | 45000 | 45000 | 45100 | 44950 | 6175 |
| 573 | 20241213 | 094800 | 54480274250 | 45050 | 44950 | 45050 | 44900 | 8156 |
| 574 | 20241213 | 094700 | 54113391650 | 44950 | 44950 | 45000 | 44850 | 12353 |
| 575 | 20241213 | 094600 | 53558861650 | 44950 | 44950 | 45000 | 44900 | 5357 |
| 576 | 20241213 | 094500 | 53318074800 | 44900 | 44900 | 44950 | 44800 | 8687 |
| 577 | 20241213 | 094400 | 52928349800 | 44900 | 44850 | 44900 | 44850 | 6305 |
| 578 | 20241213 | 094300 | 52645440000 | 44850 | 44900 | 45000 | 44850 | 6089 |
| 579 | 20241213 | 094200 | 52371900800 | 44900 | 44900 | 45000 | 44800 | 8346 |
| 580 | 20241213 | 094100 | 51997154550 | 44900 | 44900 | 44900 | 44800 | 11292 |
| 581 | 20241213 | 094000 | 51490406200 | 44900 | 45200 | 45250 | 44850 | 23055 |
| 582 | 20241213 | 093900 | 50451722700 | 45200 | 45100 | 45200 | 45050 | 8009 |
| 583 | 20241213 | 093800 | 50090145850 | 45100 | 45050 | 45100 | 45000 | 11388 |
| 584 | 20241213 | 093700 | 49576879250 | 45000 | 44900 | 45100 | 44850 | 14944 |
| 585 | 20241213 | 093600 | 48904243050 | 44900 | 45150 | 45150 | 44800 | 39789 |
| 586 | 20241213 | 093500 | 47114627600 | 45100 | 44950 | 45150 | 44950 | 22472 |
| 587 | 20241213 | 093400 | 46101361000 | 45000 | 45150 | 45200 | 44850 | 35859 |
| 588 | 20241213 | 093300 | 44488044750 | 45150 | 45150 | 45200 | 45050 | 20006 |
| 589 | 20241213 | 093200 | 43585750200 | 45150 | 45150 | 45300 | 45000 | 24179 |
| 590 | 20241213 | 093100 | 42494582600 | 45150 | 45350 | 45350 | 45050 | 28937 |
| 591 | 20241213 | 093000 | 41188128300 | 45350 | 45400 | 45450 | 45250 | 34952 |
| 592 | 20241213 | 092900 | 39602352850 | 45400 | 45500 | 45600 | 45400 | 32931 |
| 593 | 20241213 | 092800 | 38104569050 | 45550 | 45500 | 45800 | 45500 | 77177 |
| 594 | 20241213 | 092700 | 34583197150 | 45450 | 45200 | 45500 | 45200 | 76867 |
| 595 | 20241213 | 092600 | 31093612450 | 45250 | 45150 | 45250 | 45000 | 67703 |
| 596 | 20241213 | 092500 | 28037284750 | 45150 | 44900 | 45150 | 44850 | 58647 |
| 597 | 20241213 | 092400 | 25397896000 | 44900 | 44800 | 45000 | 44750 | 66664 |
| 598 | 20241213 | 092300 | 22405467400 | 44800 | 44600 | 44800 | 44550 | 46117 |
| 599 | 20241213 | 092200 | 20343793150 | 44600 | 44450 | 44600 | 44400 | 11524 |
| 600 | 20241213 | 092100 | 19830961000 | 44450 | 44350 | 44450 | 44300 | 4547 |
| 601 | 20241213 | 092000 | 19629312550 | 44350 | 44550 | 44550 | 44300 | 13217 |
| 602 | 20241213 | 091900 | 19042181300 | 44500 | 44400 | 44550 | 44350 | 6588 |
| 603 | 20241213 | 091800 | 18749335200 | 44350 | 44450 | 44500 | 44250 | 13551 |
| 604 | 20241213 | 091700 | 18148323050 | 44450 | 44500 | 44600 | 44400 | 27576 |
| 605 | 20241213 | 091600 | 16921549400 | 44500 | 44650 | 44700 | 44500 | 30988 |
| 606 | 20241213 | 091500 | 15538354750 | 44600 | 44600 | 44700 | 44550 | 36559 |
| 607 | 20241213 | 091400 | 13907257350 | 44650 | 44450 | 44650 | 44400 | 25062 |
| 608 | 20241213 | 091300 | 12791309600 | 44450 | 44400 | 44450 | 44350 | 8646 |
| 609 | 20241213 | 091200 | 12407389250 | 44350 | 44350 | 44450 | 44300 | 29877 |
| 610 | 20241213 | 091100 | 11081368600 | 44350 | 44000 | 44350 | 44000 | 19618 |
| 611 | 20241213 | 091000 | 10215034750 | 44050 | 44250 | 44300 | 44000 | 31877 |
| 612 | 20241213 | 090900 | 8809569800 | 44300 | 44200 | 44300 | 44050 | 15699 |
| 613 | 20241213 | 090800 | 8115738550 | 44200 | 44100 | 44300 | 44000 | 24904 |
| 614 | 20241213 | 090700 | 7015498100 | 44050 | 44100 | 44150 | 43900 | 15670 |
| 615 | 20241213 | 090600 | 6325621650 | 44100 | 44150 | 44150 | 44050 | 14892 |
| 616 | 20241213 | 090500 | 5668718400 | 44100 | 43900 | 44150 | 43850 | 23703 |
| 617 | 20241213 | 090400 | 4624285700 | 43900 | 43950 | 43950 | 43750 | 13476 |
| 618 | 20241213 | 090300 | 4032956750 | 43950 | 43850 | 44200 | 43800 | 28672 |
| 619 | 20241213 | 090200 | 2770693300 | 43800 | 43900 | 43950 | 43750 | 17673 |
| 620 | 20241213 | 090100 | 1995524900 | 43900 | 43700 | 43900 | 43650 | 14039 |
| 621 | 20241213 | 090000 | 1380728600 | 43700 | 43700 | 43950 | 43400 | 29222 |