34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 3 | 20241209 | 192000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20241209 | 191900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20241209 | 191800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20241209 | 191700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20241209 | 191600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20241209 | 191500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20241209 | 191400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20241209 | 191300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20241209 | 191200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20241209 | 191100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20241209 | 191000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20241209 | 190900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20241209 | 190800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20241209 | 190700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20241209 | 190600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20241209 | 190500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20241209 | 190400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20241209 | 190300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20241209 | 190200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20241209 | 190100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20241209 | 190000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20241209 | 185900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20241209 | 185800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20241209 | 185700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20241209 | 185600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20241209 | 185500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20241209 | 185400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20241209 | 185300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20241209 | 185200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20241209 | 185100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 33 | 20241209 | 185000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20241209 | 184900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20241209 | 184800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20241209 | 184700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20241209 | 184600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20241209 | 184500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20241209 | 184400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20241209 | 184300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20241209 | 184200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20241209 | 184100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20241209 | 184000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20241209 | 183900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20241209 | 183800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20241209 | 183700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20241209 | 183600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20241209 | 183500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20241209 | 183400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20241209 | 183300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20241209 | 183200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20241209 | 183100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20241209 | 183000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20241209 | 182900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20241209 | 182800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20241209 | 182700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20241209 | 182600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20241209 | 182500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20241209 | 182400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20241209 | 182300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20241209 | 182200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20241209 | 182100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 63 | 20241209 | 182000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20241209 | 181900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20241209 | 181800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20241209 | 181700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20241209 | 181600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20241209 | 181500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20241209 | 181400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20241209 | 181300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20241209 | 181200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20241209 | 181100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20241209 | 181000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20241209 | 180900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20241209 | 180800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20241209 | 180700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20241209 | 180600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20241209 | 180500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20241209 | 180400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20241209 | 180300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20241209 | 180200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20241209 | 180100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20241209 | 180000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20241209 | 175900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20241209 | 175800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20241209 | 175700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20241209 | 175600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20241209 | 175500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20241209 | 175400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20241209 | 175300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20241209 | 175200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20241209 | 175100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 93 | 20241209 | 175000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20241209 | 174900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20241209 | 174800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20241209 | 174700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20241209 | 174600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20241209 | 174500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20241209 | 174400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20241209 | 174300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20241209 | 174200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20241209 | 174100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20241209 | 174000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20241209 | 173900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20241209 | 173800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20241209 | 173700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20241209 | 173600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20241209 | 173500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20241209 | 173400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20241209 | 173300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20241209 | 173200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20241209 | 173100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20241209 | 173000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20241209 | 172900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20241209 | 172800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20241209 | 172700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20241209 | 172600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20241209 | 172500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20241209 | 172400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20241209 | 172300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20241209 | 172200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20241209 | 172100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 123 | 20241209 | 172000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20241209 | 171900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20241209 | 171800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20241209 | 171700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20241209 | 171600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20241209 | 171500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20241209 | 171400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20241209 | 171300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20241209 | 171200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20241209 | 171100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20241209 | 171000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20241209 | 170900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20241209 | 170800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20241209 | 170700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20241209 | 170600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20241209 | 170500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20241209 | 170400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20241209 | 170300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20241209 | 170200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20241209 | 170100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20241209 | 170000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20241209 | 165900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20241209 | 165800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20241209 | 165700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20241209 | 165600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20241209 | 165500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20241209 | 165400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20241209 | 165300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20241209 | 165200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20241209 | 165100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 153 | 20241209 | 165000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20241209 | 164900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20241209 | 164800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20241209 | 164700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20241209 | 164600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20241209 | 164500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20241209 | 164400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20241209 | 164300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20241209 | 164200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20241209 | 164100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20241209 | 164000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20241209 | 163900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20241209 | 163800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20241209 | 163700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20241209 | 163600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20241209 | 163500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20241209 | 163400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20241209 | 163300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20241209 | 163200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20241209 | 163100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20241209 | 163000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20241209 | 162900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20241209 | 162800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20241209 | 162700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20241209 | 162600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20241209 | 162500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20241209 | 162400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20241209 | 162300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20241209 | 162200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20241209 | 162100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 183 | 20241209 | 162000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20241209 | 161900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20241209 | 161800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20241209 | 161700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20241209 | 161600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20241209 | 161500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20241209 | 161400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20241209 | 161300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20241209 | 161200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20241209 | 161100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20241209 | 161000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20241209 | 160900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20241209 | 160800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20241209 | 160700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20241209 | 160600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20241209 | 160500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20241209 | 160400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20241209 | 160300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20241209 | 160200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20241209 | 160100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20241209 | 160000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20241209 | 155900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20241209 | 155800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20241209 | 155700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20241209 | 155600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20241209 | 155500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20241209 | 155400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20241209 | 155300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20241209 | 155200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20241209 | 155100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 213 | 20241209 | 155000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20241209 | 154900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20241209 | 154800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20241209 | 154700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20241209 | 154600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20241209 | 154500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20241209 | 154400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20241209 | 154300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20241209 | 154200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20241209 | 154100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20241209 | 154000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20241209 | 153900 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20241209 | 153800 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20241209 | 153700 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20241209 | 153600 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20241209 | 153500 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20241209 | 153400 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20241209 | 153300 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20241209 | 153200 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20241209 | 153100 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20241209 | 153000 | 56310932300 | 31750 | 31750 | 31750 | 31750 | 44662 |
| 234 | 20241209 | 152900 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20241209 | 152800 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20241209 | 152700 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20241209 | 152600 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20241209 | 152500 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20241209 | 152400 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20241209 | 152300 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20241209 | 152200 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20241209 | 152100 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 243 | 20241209 | 152000 | 54892913800 | 31750 | 31750 | 31750 | 31750 | 0 |
| 244 | 20241209 | 151900 | 54892913800 | 31750 | 31700 | 31800 | 31700 | 4825 |
| 245 | 20241209 | 151800 | 54739742350 | 31750 | 31700 | 31750 | 31650 | 7654 |
| 246 | 20241209 | 151700 | 54497170050 | 31700 | 31800 | 31800 | 31700 | 5482 |
| 247 | 20241209 | 151600 | 54323354300 | 31750 | 31800 | 31800 | 31700 | 3917 |
| 248 | 20241209 | 151500 | 54199056700 | 31750 | 31800 | 31800 | 31700 | 3978 |
| 249 | 20241209 | 151400 | 54072763250 | 31750 | 31800 | 31800 | 31700 | 3396 |
| 250 | 20241209 | 151300 | 53964911250 | 31750 | 31800 | 31800 | 31700 | 8895 |
| 251 | 20241209 | 151200 | 53682574450 | 31800 | 31850 | 31850 | 31700 | 8969 |
| 252 | 20241209 | 151100 | 53397596300 | 31850 | 31750 | 31850 | 31750 | 5246 |
| 253 | 20241209 | 151000 | 53230651250 | 31800 | 31800 | 31850 | 31750 | 9802 |
| 254 | 20241209 | 150900 | 52918984700 | 31800 | 31850 | 31850 | 31800 | 1813 |
| 255 | 20241209 | 150800 | 52861303050 | 31850 | 31900 | 31900 | 31800 | 2668 |
| 256 | 20241209 | 150700 | 52776321450 | 31900 | 31900 | 31900 | 31850 | 1574 |
| 257 | 20241209 | 150600 | 52726178850 | 31900 | 31900 | 31900 | 31850 | 2053 |
| 258 | 20241209 | 150500 | 52660772000 | 31900 | 31900 | 31900 | 31850 | 367 |
| 259 | 20241209 | 150400 | 52649077050 | 31850 | 31900 | 31900 | 31850 | 2408 |
| 260 | 20241209 | 150300 | 52572355600 | 31900 | 31850 | 32000 | 31850 | 1914 |
| 261 | 20241209 | 150200 | 52511256150 | 31850 | 31950 | 32000 | 31850 | 1760 |
| 262 | 20241209 | 150100 | 52455057050 | 31950 | 31900 | 31950 | 31850 | 1639 |
| 263 | 20241209 | 150000 | 52402736450 | 31900 | 31900 | 31950 | 31800 | 1989 |
| 264 | 20241209 | 145900 | 52339376850 | 31850 | 31900 | 31900 | 31850 | 2344 |
| 265 | 20241209 | 145800 | 52264692800 | 31900 | 31750 | 31900 | 31750 | 4312 |
| 266 | 20241209 | 145700 | 52127323650 | 31800 | 31850 | 31850 | 31750 | 1922 |
| 267 | 20241209 | 145600 | 52066208250 | 31850 | 31850 | 31850 | 31750 | 889 |
| 268 | 20241209 | 145500 | 52037930800 | 31800 | 31850 | 31850 | 31750 | 1393 |
| 269 | 20241209 | 145400 | 51993656650 | 31750 | 31850 | 31850 | 31750 | 4188 |
| 270 | 20241209 | 145300 | 51860547750 | 31800 | 31850 | 31850 | 31750 | 1743 |
| 271 | 20241209 | 145200 | 51805132650 | 31850 | 31900 | 31900 | 31750 | 5628 |
| 272 | 20241209 | 145100 | 51626207050 | 31900 | 31900 | 31900 | 31800 | 2179 |
| 273 | 20241209 | 145000 | 51556793550 | 31900 | 31800 | 31900 | 31800 | 2788 |
| 274 | 20241209 | 144900 | 51468001550 | 31850 | 31800 | 31850 | 31750 | 2038 |
| 275 | 20241209 | 144800 | 51403199300 | 31850 | 31800 | 31850 | 31800 | 3312 |
| 276 | 20241209 | 144700 | 51297849450 | 31800 | 31850 | 31850 | 31700 | 5414 |
| 277 | 20241209 | 144600 | 51125935550 | 31800 | 31800 | 31850 | 31800 | 1443 |
| 278 | 20241209 | 144500 | 51080036900 | 31850 | 31850 | 31850 | 31800 | 2189 |
| 279 | 20241209 | 144400 | 51010410250 | 31850 | 31900 | 31900 | 31800 | 7228 |
| 280 | 20241209 | 144300 | 50780450100 | 31900 | 31850 | 31950 | 31850 | 811 |
| 281 | 20241209 | 144200 | 50754591800 | 31900 | 31900 | 31950 | 31850 | 684 |
| 282 | 20241209 | 144100 | 50732768650 | 31950 | 31950 | 31950 | 31900 | 2538 |
| 283 | 20241209 | 144000 | 50651790250 | 31950 | 31900 | 31950 | 31850 | 2798 |
| 284 | 20241209 | 143900 | 50562534150 | 31900 | 31850 | 31950 | 31850 | 2243 |
| 285 | 20241209 | 143800 | 50490993450 | 31900 | 31900 | 31950 | 31850 | 772 |
| 286 | 20241209 | 143700 | 50466372900 | 31950 | 31900 | 31950 | 31800 | 6384 |
| 287 | 20241209 | 143600 | 50263012950 | 31900 | 31900 | 31950 | 31850 | 578 |
| 288 | 20241209 | 143500 | 50244576000 | 31900 | 31950 | 32000 | 31900 | 610 |
| 289 | 20241209 | 143400 | 50225102300 | 31950 | 31950 | 31950 | 31900 | 779 |
| 290 | 20241209 | 143300 | 50200231250 | 31950 | 31950 | 31950 | 31850 | 1007 |
| 291 | 20241209 | 143200 | 50168112650 | 31900 | 31850 | 31950 | 31850 | 510 |
| 292 | 20241209 | 143100 | 50151843050 | 31900 | 31900 | 31950 | 31850 | 998 |
| 293 | 20241209 | 143000 | 50119995300 | 31900 | 31850 | 31900 | 31850 | 967 |
| 294 | 20241209 | 142900 | 50089157600 | 31900 | 31900 | 31950 | 31850 | 1965 |
| 295 | 20241209 | 142800 | 50026523000 | 31950 | 31950 | 31950 | 31900 | 584 |
| 296 | 20241209 | 142700 | 50007886700 | 31900 | 31900 | 31950 | 31850 | 1469 |
| 297 | 20241209 | 142600 | 49961040150 | 31900 | 31850 | 31950 | 31850 | 1494 |
| 298 | 20241209 | 142500 | 49913400700 | 31900 | 31900 | 31900 | 31850 | 1282 |
| 299 | 20241209 | 142400 | 49872542750 | 31900 | 31900 | 31900 | 31850 | 1836 |
| 300 | 20241209 | 142300 | 49814030450 | 31850 | 31900 | 31900 | 31850 | 6560 |
| 301 | 20241209 | 142200 | 49604836200 | 31950 | 31950 | 32000 | 31900 | 3272 |
| 302 | 20241209 | 142100 | 49500296750 | 32000 | 31950 | 32000 | 31950 | 1180 |
| 303 | 20241209 | 142000 | 49462568200 | 31950 | 32000 | 32000 | 31950 | 1523 |
| 304 | 20241209 | 141900 | 49413841900 | 32000 | 32000 | 32000 | 31950 | 1709 |
| 305 | 20241209 | 141800 | 49359189000 | 32000 | 32000 | 32000 | 31950 | 1222 |
| 306 | 20241209 | 141700 | 49320095700 | 32000 | 32000 | 32050 | 31950 | 2696 |
| 307 | 20241209 | 141600 | 49233833800 | 31950 | 32000 | 32000 | 31950 | 2671 |
| 308 | 20241209 | 141500 | 49148406550 | 31950 | 31950 | 32000 | 31950 | 1675 |
| 309 | 20241209 | 141400 | 49094867500 | 31950 | 31950 | 32000 | 31900 | 533 |
| 310 | 20241209 | 141300 | 49077838050 | 31950 | 31900 | 32000 | 31900 | 1316 |
| 311 | 20241209 | 141200 | 49035787450 | 31950 | 32000 | 32000 | 31950 | 743 |
| 312 | 20241209 | 141100 | 49012043250 | 31950 | 31950 | 32000 | 31900 | 384 |
| 313 | 20241209 | 141000 | 48999781900 | 31950 | 32000 | 32000 | 31950 | 3262 |
| 314 | 20241209 | 140900 | 48895541900 | 32000 | 32000 | 32000 | 31950 | 539 |
| 315 | 20241209 | 140800 | 48878312050 | 31950 | 32000 | 32000 | 31950 | 1493 |
| 316 | 20241209 | 140700 | 48830592250 | 32000 | 32050 | 32050 | 31950 | 959 |
| 317 | 20241209 | 140600 | 48799912200 | 31950 | 32000 | 32050 | 31950 | 9533 |
| 318 | 20241209 | 140500 | 48494864450 | 32050 | 32000 | 32050 | 32000 | 1517 |
| 319 | 20241209 | 140400 | 48446299300 | 32050 | 32050 | 32100 | 32000 | 3281 |
| 320 | 20241209 | 140300 | 48341150800 | 32050 | 32050 | 32050 | 32000 | 1248 |
| 321 | 20241209 | 140200 | 48301179250 | 32050 | 32100 | 32100 | 32000 | 7933 |
| 322 | 20241209 | 140100 | 48047006900 | 32100 | 32150 | 32150 | 32050 | 3003 |
| 323 | 20241209 | 140000 | 47950607900 | 32150 | 32150 | 32150 | 32100 | 869 |
| 324 | 20241209 | 135900 | 47922705400 | 32150 | 32150 | 32150 | 32100 | 1320 |
| 325 | 20241209 | 135800 | 47880300000 | 32150 | 32150 | 32150 | 32050 | 2710 |
| 326 | 20241209 | 135700 | 47793329650 | 32150 | 32150 | 32150 | 32100 | 322 |
| 327 | 20241209 | 135600 | 47782987050 | 32100 | 32150 | 32200 | 32100 | 2299 |
| 328 | 20241209 | 135500 | 47709140600 | 32150 | 32200 | 32200 | 32150 | 1931 |
| 329 | 20241209 | 135400 | 47647036350 | 32150 | 32150 | 32200 | 32100 | 4244 |
| 330 | 20241209 | 135300 | 47510613050 | 32150 | 32050 | 32150 | 32000 | 2343 |
| 331 | 20241209 | 135200 | 47435454650 | 32100 | 32050 | 32100 | 32050 | 1292 |
| 332 | 20241209 | 135100 | 47394040150 | 32050 | 32100 | 32100 | 32050 | 850 |
| 333 | 20241209 | 135000 | 47366771150 | 32100 | 32050 | 32150 | 32050 | 1052 |
| 334 | 20241209 | 134900 | 47333007900 | 32100 | 32150 | 32150 | 32050 | 1315 |
| 335 | 20241209 | 134800 | 47290840450 | 32100 | 32100 | 32150 | 32050 | 763 |
| 336 | 20241209 | 134700 | 47266350150 | 32100 | 32200 | 32200 | 32050 | 2895 |
| 337 | 20241209 | 134600 | 47173385200 | 32200 | 32200 | 32250 | 32150 | 1367 |
| 338 | 20241209 | 134500 | 47129355250 | 32250 | 32250 | 32250 | 32150 | 3465 |
| 339 | 20241209 | 134400 | 47017728150 | 32250 | 32150 | 32250 | 32150 | 3578 |
| 340 | 20241209 | 134300 | 46902588700 | 32150 | 32100 | 32150 | 32050 | 8962 |
| 341 | 20241209 | 134200 | 46614685950 | 32100 | 32100 | 32100 | 32050 | 1952 |
| 342 | 20241209 | 134100 | 46552114300 | 32100 | 32100 | 32100 | 32050 | 1328 |
| 343 | 20241209 | 134000 | 46509542650 | 32100 | 32100 | 32100 | 32050 | 673 |
| 344 | 20241209 | 133900 | 46487957450 | 32050 | 32050 | 32100 | 32000 | 501 |
| 345 | 20241209 | 133800 | 46471889900 | 32100 | 32050 | 32100 | 32000 | 1182 |
| 346 | 20241209 | 133700 | 46434012050 | 32050 | 32100 | 32100 | 32050 | 1366 |
| 347 | 20241209 | 133600 | 46390224000 | 32050 | 32050 | 32100 | 32050 | 576 |
| 348 | 20241209 | 133500 | 46371758950 | 32100 | 32050 | 32100 | 32050 | 1078 |
| 349 | 20241209 | 133400 | 46337204500 | 32050 | 32100 | 32150 | 32000 | 5587 |
| 350 | 20241209 | 133300 | 46157923850 | 32050 | 31950 | 32050 | 31900 | 3798 |
| 351 | 20241209 | 133200 | 46036353200 | 31950 | 31900 | 32000 | 31900 | 758 |
| 352 | 20241209 | 133100 | 46012153150 | 31900 | 31950 | 32000 | 31900 | 2780 |
| 353 | 20241209 | 133000 | 45923365050 | 31950 | 32000 | 32000 | 31950 | 1095 |
| 354 | 20241209 | 132900 | 45888373700 | 31950 | 32000 | 32000 | 31950 | 909 |
| 355 | 20241209 | 132800 | 45859305900 | 31950 | 32050 | 32050 | 31950 | 2419 |
| 356 | 20241209 | 132700 | 45781956100 | 32000 | 32000 | 32050 | 32000 | 444 |
| 357 | 20241209 | 132600 | 45767743350 | 32000 | 32050 | 32050 | 32000 | 814 |
| 358 | 20241209 | 132500 | 45741689000 | 32000 | 32050 | 32050 | 32000 | 508 |
| 359 | 20241209 | 132400 | 45725429650 | 32000 | 32050 | 32050 | 32000 | 1009 |
| 360 | 20241209 | 132300 | 45693129250 | 32000 | 32000 | 32050 | 32000 | 2229 |
| 361 | 20241209 | 132200 | 45621760000 | 32050 | 32100 | 32100 | 32000 | 1053 |
| 362 | 20241209 | 132100 | 45588037600 | 32100 | 32150 | 32150 | 32100 | 1280 |
| 363 | 20241209 | 132000 | 45546931500 | 32150 | 32150 | 32150 | 32100 | 1529 |
| 364 | 20241209 | 131900 | 45497838550 | 32150 | 32100 | 32150 | 32050 | 2648 |
| 365 | 20241209 | 131800 | 45412835250 | 32100 | 32050 | 32100 | 32050 | 1126 |
| 366 | 20241209 | 131700 | 45376728600 | 32100 | 32100 | 32150 | 32100 | 808 |
| 367 | 20241209 | 131600 | 45350777700 | 32100 | 32100 | 32200 | 32050 | 3681 |
| 368 | 20241209 | 131500 | 45232597250 | 32100 | 31900 | 32100 | 31850 | 3573 |
| 369 | 20241209 | 131400 | 45118270650 | 31900 | 31900 | 31900 | 31850 | 2800 |
| 370 | 20241209 | 131300 | 45028983000 | 31850 | 31900 | 31900 | 31850 | 984 |
| 371 | 20241209 | 131200 | 44997617650 | 31850 | 31750 | 31850 | 31750 | 1187 |
| 372 | 20241209 | 131100 | 44959826700 | 31800 | 31800 | 31850 | 31750 | 1632 |
| 373 | 20241209 | 131000 | 44907924250 | 31800 | 31850 | 31850 | 31750 | 1816 |
| 374 | 20241209 | 130900 | 44850199600 | 31850 | 31850 | 31850 | 31750 | 2157 |
| 375 | 20241209 | 130800 | 44781593850 | 31800 | 31850 | 31900 | 31800 | 1772 |
| 376 | 20241209 | 130700 | 44725152550 | 31900 | 31900 | 31950 | 31850 | 2810 |
| 377 | 20241209 | 130600 | 44635579600 | 31900 | 31750 | 31900 | 31750 | 8084 |
| 378 | 20241209 | 130500 | 44378662000 | 31750 | 31750 | 31800 | 31650 | 4650 |
| 379 | 20241209 | 130400 | 44231268800 | 31700 | 31750 | 31750 | 31650 | 7345 |
| 380 | 20241209 | 130300 | 43998543700 | 31700 | 31750 | 31800 | 31700 | 3653 |
| 381 | 20241209 | 130200 | 43882559450 | 31750 | 31850 | 31850 | 31750 | 12067 |
| 382 | 20241209 | 130100 | 43498712550 | 31900 | 31900 | 31900 | 31850 | 1612 |
| 383 | 20241209 | 130000 | 43447311100 | 31900 | 31900 | 31900 | 31800 | 1474 |
| 384 | 20241209 | 125900 | 43400366550 | 31850 | 31850 | 31900 | 31850 | 3424 |
| 385 | 20241209 | 125800 | 43291309350 | 31900 | 31900 | 31900 | 31850 | 2261 |
| 386 | 20241209 | 125700 | 43219277450 | 31900 | 31950 | 31950 | 31850 | 7791 |
| 387 | 20241209 | 125600 | 42970767950 | 31950 | 31950 | 32000 | 31900 | 6064 |
| 388 | 20241209 | 125500 | 42777129850 | 31950 | 32050 | 32050 | 31950 | 1717 |
| 389 | 20241209 | 125400 | 42722222500 | 32050 | 32000 | 32050 | 32000 | 620 |
| 390 | 20241209 | 125300 | 42702369800 | 32050 | 32000 | 32050 | 31950 | 522 |
| 391 | 20241209 | 125200 | 42685668150 | 32000 | 32000 | 32000 | 31900 | 8832 |
| 392 | 20241209 | 125100 | 42403564500 | 31950 | 32050 | 32050 | 31950 | 2789 |
| 393 | 20241209 | 125000 | 42314307550 | 32050 | 32050 | 32100 | 32000 | 2073 |
| 394 | 20241209 | 124900 | 42247866750 | 32050 | 32050 | 32050 | 32000 | 499 |
| 395 | 20241209 | 124800 | 42231880150 | 32050 | 32000 | 32050 | 32000 | 1451 |
| 396 | 20241209 | 124700 | 42185441400 | 32000 | 32000 | 32050 | 32000 | 2438 |
| 397 | 20241209 | 124600 | 42107417950 | 32050 | 32000 | 32050 | 31950 | 4567 |
| 398 | 20241209 | 124500 | 41961242600 | 32000 | 32000 | 32050 | 31950 | 11612 |
| 399 | 20241209 | 124400 | 41589686000 | 32000 | 32050 | 32100 | 32000 | 1833 |
| 400 | 20241209 | 124300 | 41530965400 | 32050 | 32200 | 32200 | 32000 | 8933 |
| 401 | 20241209 | 124200 | 41244502250 | 32200 | 32200 | 32300 | 32200 | 1588 |
| 402 | 20241209 | 124100 | 41193329150 | 32200 | 32150 | 32200 | 32150 | 613 |
| 403 | 20241209 | 124000 | 41173594400 | 32200 | 32150 | 32200 | 32100 | 2082 |
| 404 | 20241209 | 123900 | 41106633450 | 32150 | 32150 | 32200 | 32100 | 3441 |
| 405 | 20241209 | 123800 | 40996090000 | 32150 | 32250 | 32300 | 32100 | 4296 |
| 406 | 20241209 | 123700 | 40857815450 | 32250 | 32250 | 32300 | 32200 | 1457 |
| 407 | 20241209 | 123600 | 40810820800 | 32250 | 32200 | 32250 | 32150 | 1004 |
| 408 | 20241209 | 123500 | 40778466050 | 32200 | 32100 | 32200 | 32100 | 3752 |
| 409 | 20241209 | 123400 | 40657890850 | 32100 | 32250 | 32250 | 32100 | 5735 |
| 410 | 20241209 | 123300 | 40473363550 | 32250 | 32250 | 32300 | 32200 | 1397 |
| 411 | 20241209 | 123200 | 40428312400 | 32200 | 32200 | 32250 | 32200 | 1069 |
| 412 | 20241209 | 123100 | 40393864200 | 32250 | 32300 | 32300 | 32200 | 472 |
| 413 | 20241209 | 123000 | 40378639950 | 32300 | 32300 | 32300 | 32200 | 923 |
| 414 | 20241209 | 122900 | 40348873700 | 32250 | 32300 | 32350 | 32250 | 1115 |
| 415 | 20241209 | 122800 | 40312863500 | 32350 | 32300 | 32350 | 32300 | 654 |
| 416 | 20241209 | 122700 | 40291738200 | 32300 | 32300 | 32300 | 32250 | 861 |
| 417 | 20241209 | 122600 | 40263969100 | 32300 | 32300 | 32350 | 32250 | 3723 |
| 418 | 20241209 | 122500 | 40143786850 | 32300 | 32300 | 32350 | 32250 | 2140 |
| 419 | 20241209 | 122400 | 40074685900 | 32250 | 32250 | 32300 | 32250 | 1799 |
| 420 | 20241209 | 122300 | 40016661650 | 32250 | 32350 | 32350 | 32250 | 5201 |
| 421 | 20241209 | 122200 | 39848573400 | 32350 | 32400 | 32400 | 32350 | 1031 |
| 422 | 20241209 | 122100 | 39815201050 | 32400 | 32350 | 32400 | 32350 | 456 |
| 423 | 20241209 | 122000 | 39800431550 | 32400 | 32350 | 32450 | 32350 | 1203 |
| 424 | 20241209 | 121900 | 39761463700 | 32350 | 32400 | 32400 | 32350 | 1459 |
| 425 | 20241209 | 121800 | 39714239250 | 32350 | 32450 | 32450 | 32350 | 5977 |
| 426 | 20241209 | 121700 | 39520528600 | 32450 | 32450 | 32450 | 32400 | 635 |
| 427 | 20241209 | 121600 | 39499926700 | 32450 | 32400 | 32450 | 32400 | 228 |
| 428 | 20241209 | 121500 | 39492529900 | 32450 | 32500 | 32500 | 32400 | 2366 |
| 429 | 20241209 | 121400 | 39415754950 | 32450 | 32450 | 32450 | 32400 | 1691 |
| 430 | 20241209 | 121300 | 39360882300 | 32450 | 32450 | 32500 | 32400 | 4735 |
| 431 | 20241209 | 121200 | 39207208200 | 32500 | 32500 | 32550 | 32450 | 4906 |
| 432 | 20241209 | 121100 | 39047744750 | 32500 | 32450 | 32500 | 32450 | 6281 |
| 433 | 20241209 | 121000 | 38843870850 | 32500 | 32500 | 32500 | 32450 | 1776 |
| 434 | 20241209 | 120900 | 38786206400 | 32450 | 32450 | 32500 | 32450 | 617 |
| 435 | 20241209 | 120800 | 38766182950 | 32450 | 32400 | 32450 | 32350 | 3613 |
| 436 | 20241209 | 120700 | 38649015350 | 32400 | 32400 | 32400 | 32350 | 849 |
| 437 | 20241209 | 120600 | 38621509250 | 32400 | 32400 | 32450 | 32350 | 881 |
| 438 | 20241209 | 120500 | 38592971600 | 32450 | 32400 | 32450 | 32400 | 733 |
| 439 | 20241209 | 120400 | 38569209750 | 32450 | 32400 | 32450 | 32350 | 2812 |
| 440 | 20241209 | 120300 | 38478104850 | 32400 | 32350 | 32400 | 32350 | 1093 |
| 441 | 20241209 | 120200 | 38442740750 | 32350 | 32350 | 32400 | 32350 | 319 |
| 442 | 20241209 | 120100 | 38432418100 | 32350 | 32250 | 32350 | 32250 | 1446 |
| 443 | 20241209 | 120000 | 38385653400 | 32250 | 32350 | 32350 | 32250 | 1106 |
| 444 | 20241209 | 115900 | 38349908950 | 32300 | 32350 | 32350 | 32250 | 1144 |
| 445 | 20241209 | 115800 | 38312984850 | 32300 | 32350 | 32350 | 32250 | 2591 |
| 446 | 20241209 | 115700 | 38229344250 | 32350 | 32400 | 32400 | 32300 | 524 |
| 447 | 20241209 | 115600 | 38212394000 | 32350 | 32350 | 32400 | 32300 | 478 |
| 448 | 20241209 | 115500 | 38196924800 | 32300 | 32300 | 32350 | 32300 | 1709 |
| 449 | 20241209 | 115400 | 38141717050 | 32300 | 32300 | 32350 | 32300 | 429 |
| 450 | 20241209 | 115300 | 38127848700 | 32400 | 32200 | 32400 | 32200 | 1599 |
| 451 | 20241209 | 115200 | 38076196650 | 32200 | 32250 | 32300 | 32200 | 3020 |
| 452 | 20241209 | 115100 | 37978840850 | 32250 | 32350 | 32350 | 32250 | 2116 |
| 453 | 20241209 | 115000 | 37910514950 | 32350 | 32400 | 32400 | 32350 | 1823 |
| 454 | 20241209 | 114900 | 37851530850 | 32400 | 32400 | 32400 | 32350 | 1313 |
| 455 | 20241209 | 114800 | 37809042850 | 32400 | 32400 | 32400 | 32350 | 1120 |
| 456 | 20241209 | 114700 | 37772772550 | 32400 | 32350 | 32400 | 32350 | 283 |
| 457 | 20241209 | 114600 | 37763610500 | 32350 | 32400 | 32450 | 32350 | 1208 |
| 458 | 20241209 | 114500 | 37724469000 | 32450 | 32450 | 32450 | 32450 | 809 |
| 459 | 20241209 | 114400 | 37698216950 | 32400 | 32400 | 32400 | 32400 | 572 |
| 460 | 20241209 | 114300 | 37679684150 | 32350 | 32550 | 32550 | 32350 | 4544 |
| 461 | 20241209 | 114200 | 37532304000 | 32550 | 32500 | 32550 | 32450 | 1378 |
| 462 | 20241209 | 114100 | 37487520600 | 32500 | 32500 | 32500 | 32450 | 681 |
| 463 | 20241209 | 114000 | 37465390500 | 32500 | 32500 | 32550 | 32450 | 987 |
| 464 | 20241209 | 113900 | 37433313500 | 32500 | 32500 | 32500 | 32450 | 1622 |
| 465 | 20241209 | 113800 | 37380613750 | 32500 | 32450 | 32500 | 32450 | 820 |
| 466 | 20241209 | 113700 | 37353994100 | 32450 | 32500 | 32550 | 32450 | 689 |
| 467 | 20241209 | 113600 | 37331600200 | 32500 | 32550 | 32550 | 32500 | 1139 |
| 468 | 20241209 | 113500 | 37294554350 | 32500 | 32550 | 32550 | 32500 | 2451 |
| 469 | 20241209 | 113400 | 37214881800 | 32550 | 32500 | 32550 | 32450 | 600 |
| 470 | 20241209 | 113300 | 37195384300 | 32500 | 32500 | 32500 | 32450 | 706 |
| 471 | 20241209 | 113200 | 37172451400 | 32500 | 32450 | 32500 | 32450 | 450 |
| 472 | 20241209 | 113100 | 37157841050 | 32450 | 32400 | 32500 | 32400 | 887 |
| 473 | 20241209 | 113000 | 37129068000 | 32400 | 32400 | 32400 | 32350 | 1359 |
| 474 | 20241209 | 112900 | 37085102500 | 32400 | 32350 | 32450 | 32350 | 1164 |
| 475 | 20241209 | 112800 | 37047436550 | 32400 | 32300 | 32450 | 32250 | 10447 |
| 476 | 20241209 | 112700 | 36709519300 | 32300 | 32300 | 32350 | 32250 | 4909 |
| 477 | 20241209 | 112600 | 36550973800 | 32350 | 32350 | 32400 | 32300 | 1528 |
| 478 | 20241209 | 112500 | 36501564500 | 32400 | 32400 | 32400 | 32350 | 1691 |
| 479 | 20241209 | 112400 | 36446845050 | 32400 | 32350 | 32450 | 32350 | 2792 |
| 480 | 20241209 | 112300 | 36356437650 | 32400 | 32450 | 32450 | 32250 | 18352 |
| 481 | 20241209 | 112200 | 35762035550 | 32500 | 32550 | 32550 | 32500 | 5640 |
| 482 | 20241209 | 112100 | 35578692200 | 32550 | 32550 | 32550 | 32500 | 240 |
| 483 | 20241209 | 112000 | 35570881600 | 32500 | 32600 | 32600 | 32500 | 752 |
| 484 | 20241209 | 111900 | 35546416400 | 32550 | 32500 | 32600 | 32500 | 2337 |
| 485 | 20241209 | 111800 | 35470440000 | 32550 | 32600 | 32600 | 32550 | 3248 |
| 486 | 20241209 | 111700 | 35364671800 | 32600 | 32600 | 32650 | 32550 | 2614 |
| 487 | 20241209 | 111600 | 35279465500 | 32550 | 32600 | 32650 | 32550 | 1346 |
| 488 | 20241209 | 111500 | 35235598000 | 32650 | 32600 | 32650 | 32600 | 644 |
| 489 | 20241209 | 111400 | 35214598950 | 32600 | 32600 | 32650 | 32550 | 1048 |
| 490 | 20241209 | 111300 | 35180436800 | 32600 | 32600 | 32650 | 32550 | 1410 |
| 491 | 20241209 | 111200 | 35134470550 | 32650 | 32650 | 32650 | 32600 | 1181 |
| 492 | 20241209 | 111100 | 35095961500 | 32650 | 32650 | 32650 | 32600 | 1067 |
| 493 | 20241209 | 111000 | 35061144500 | 32600 | 32650 | 32700 | 32600 | 1179 |
| 494 | 20241209 | 110900 | 35022645200 | 32650 | 32600 | 32700 | 32600 | 2238 |
| 495 | 20241209 | 110800 | 34949589150 | 32650 | 32600 | 32650 | 32550 | 3977 |
| 496 | 20241209 | 110700 | 34819994600 | 32650 | 32650 | 32650 | 32600 | 507 |
| 497 | 20241209 | 110600 | 34803442700 | 32600 | 32600 | 32650 | 32550 | 4587 |
| 498 | 20241209 | 110500 | 34653922900 | 32600 | 32600 | 32650 | 32550 | 4803 |
| 499 | 20241209 | 110400 | 34497459550 | 32600 | 32600 | 32650 | 32550 | 6264 |
| 500 | 20241209 | 110300 | 34293455250 | 32600 | 32650 | 32650 | 32550 | 4738 |
| 501 | 20241209 | 110200 | 34138983250 | 32650 | 32600 | 32700 | 32600 | 3288 |
| 502 | 20241209 | 110100 | 34031679550 | 32650 | 32650 | 32650 | 32600 | 1694 |
| 503 | 20241209 | 110000 | 33976387000 | 32650 | 32650 | 32700 | 32650 | 1732 |
| 504 | 20241209 | 105900 | 33919832850 | 32650 | 32650 | 32700 | 32600 | 3343 |
| 505 | 20241209 | 105800 | 33810690800 | 32600 | 32650 | 32650 | 32600 | 1885 |
| 506 | 20241209 | 105700 | 33749216800 | 32650 | 32600 | 32650 | 32600 | 1205 |
| 507 | 20241209 | 105600 | 33709915500 | 32650 | 32650 | 32700 | 32600 | 892 |
| 508 | 20241209 | 105500 | 33680792850 | 32700 | 32700 | 32700 | 32600 | 4663 |
| 509 | 20241209 | 105400 | 33528634650 | 32700 | 32700 | 32800 | 32700 | 4371 |
| 510 | 20241209 | 105300 | 33385688400 | 32750 | 32900 | 32900 | 32700 | 11604 |
| 511 | 20241209 | 105200 | 33005029650 | 32850 | 32850 | 32900 | 32800 | 994 |
| 512 | 20241209 | 105100 | 32972372350 | 32850 | 32900 | 32900 | 32800 | 933 |
| 513 | 20241209 | 105000 | 32941718200 | 32900 | 32800 | 32900 | 32750 | 2915 |
| 514 | 20241209 | 104900 | 32846041750 | 32800 | 32700 | 32800 | 32700 | 3619 |
| 515 | 20241209 | 104800 | 32727519800 | 32700 | 32800 | 32800 | 32700 | 4307 |
| 516 | 20241209 | 104700 | 32586509750 | 32750 | 32800 | 32850 | 32750 | 2788 |
| 517 | 20241209 | 104600 | 32495075000 | 32800 | 32850 | 32850 | 32800 | 2890 |
| 518 | 20241209 | 104500 | 32400226300 | 32850 | 32800 | 32850 | 32800 | 966 |
| 519 | 20241209 | 104400 | 32368510950 | 32800 | 32850 | 32850 | 32800 | 1899 |
| 520 | 20241209 | 104300 | 32306138600 | 32850 | 32850 | 32900 | 32800 | 3023 |
| 521 | 20241209 | 104200 | 32206828650 | 32850 | 32800 | 32850 | 32750 | 3524 |
| 522 | 20241209 | 104100 | 32091191150 | 32800 | 32850 | 32850 | 32750 | 3088 |
| 523 | 20241209 | 104000 | 31989930850 | 32850 | 32850 | 32850 | 32800 | 965 |
| 524 | 20241209 | 103900 | 31958243550 | 32850 | 32800 | 32900 | 32800 | 2307 |
| 525 | 20241209 | 103800 | 31882443000 | 32800 | 32900 | 32900 | 32750 | 6454 |
| 526 | 20241209 | 103700 | 31670523950 | 32900 | 32900 | 32900 | 32850 | 1133 |
| 527 | 20241209 | 103600 | 31633270300 | 32850 | 32950 | 33000 | 32850 | 12651 |
| 528 | 20241209 | 103500 | 31216607900 | 32950 | 32900 | 32950 | 32850 | 7967 |
| 529 | 20241209 | 103400 | 30954273450 | 32900 | 32800 | 32900 | 32800 | 4225 |
| 530 | 20241209 | 103300 | 30815501550 | 32850 | 32800 | 32850 | 32800 | 1693 |
| 531 | 20241209 | 103200 | 30759932200 | 32850 | 32800 | 32850 | 32800 | 4060 |
| 532 | 20241209 | 103100 | 30626722050 | 32800 | 32750 | 32850 | 32700 | 8058 |
| 533 | 20241209 | 103000 | 30362633900 | 32750 | 32700 | 32800 | 32700 | 6298 |
| 534 | 20241209 | 102900 | 30156365500 | 32700 | 32650 | 32750 | 32650 | 2693 |
| 535 | 20241209 | 102800 | 30068305150 | 32700 | 32650 | 32700 | 32600 | 3139 |
| 536 | 20241209 | 102700 | 29965771150 | 32650 | 32650 | 32650 | 32600 | 724 |
| 537 | 20241209 | 102600 | 29942139200 | 32650 | 32650 | 32650 | 32550 | 5143 |
| 538 | 20241209 | 102500 | 29774466300 | 32600 | 32700 | 32700 | 32600 | 2171 |
| 539 | 20241209 | 102400 | 29703550500 | 32700 | 32700 | 32700 | 32650 | 1059 |
| 540 | 20241209 | 102300 | 29668929300 | 32650 | 32700 | 32700 | 32650 | 762 |
| 541 | 20241209 | 102200 | 29644014800 | 32700 | 32650 | 32750 | 32650 | 3069 |
| 542 | 20241209 | 102100 | 29543704650 | 32700 | 32700 | 32700 | 32650 | 484 |
| 543 | 20241209 | 102000 | 29527886800 | 32700 | 32600 | 32700 | 32600 | 1806 |
| 544 | 20241209 | 101900 | 29468897950 | 32650 | 32650 | 32700 | 32600 | 3400 |
| 545 | 20241209 | 101800 | 29357809500 | 32650 | 32650 | 32700 | 32600 | 2385 |
| 546 | 20241209 | 101700 | 29279939700 | 32650 | 32550 | 32650 | 32550 | 2188 |
| 547 | 20241209 | 101600 | 29208576050 | 32600 | 32500 | 32600 | 32500 | 1851 |
| 548 | 20241209 | 101500 | 29148323300 | 32500 | 32550 | 32550 | 32450 | 2899 |
| 549 | 20241209 | 101400 | 29054104500 | 32550 | 32550 | 32550 | 32500 | 300 |
| 550 | 20241209 | 101300 | 29044344050 | 32550 | 32550 | 32550 | 32500 | 466 |
| 551 | 20241209 | 101200 | 29029183600 | 32550 | 32550 | 32550 | 32500 | 852 |
| 552 | 20241209 | 101100 | 29001453650 | 32550 | 32600 | 32600 | 32500 | 641 |
| 553 | 20241209 | 101000 | 28980594950 | 32600 | 32550 | 32600 | 32450 | 2797 |
| 554 | 20241209 | 100900 | 28889629850 | 32550 | 32500 | 32550 | 32500 | 2028 |
| 555 | 20241209 | 100800 | 28823631300 | 32500 | 32550 | 32600 | 32450 | 3598 |
| 556 | 20241209 | 100700 | 28706696100 | 32550 | 32500 | 32550 | 32450 | 2576 |
| 557 | 20241209 | 100600 | 28622975450 | 32450 | 32450 | 32500 | 32400 | 3942 |
| 558 | 20241209 | 100500 | 28495125700 | 32400 | 32500 | 32500 | 32400 | 4466 |
| 559 | 20241209 | 100400 | 28350335150 | 32500 | 32600 | 32650 | 32450 | 9618 |
| 560 | 20241209 | 100300 | 28037557850 | 32600 | 32700 | 32700 | 32550 | 3515 |
| 561 | 20241209 | 100200 | 27922907900 | 32650 | 32650 | 32750 | 32600 | 2954 |
| 562 | 20241209 | 100100 | 27826433500 | 32650 | 32750 | 32850 | 32600 | 10630 |
| 563 | 20241209 | 100000 | 27478665450 | 32800 | 32800 | 32800 | 32750 | 2449 |
| 564 | 20241209 | 095900 | 27398350600 | 32750 | 32800 | 32850 | 32750 | 2781 |
| 565 | 20241209 | 095800 | 27307127450 | 32800 | 32800 | 32800 | 32600 | 8958 |
| 566 | 20241209 | 095700 | 27013683650 | 32800 | 32750 | 32800 | 32700 | 8052 |
| 567 | 20241209 | 095600 | 26750242900 | 32750 | 32650 | 32800 | 32650 | 10193 |
| 568 | 20241209 | 095500 | 26416992950 | 32700 | 32750 | 32800 | 32700 | 10415 |
| 569 | 20241209 | 095400 | 26075985750 | 32800 | 32750 | 32800 | 32700 | 7399 |
| 570 | 20241209 | 095300 | 25833525350 | 32750 | 32800 | 32850 | 32700 | 8672 |
| 571 | 20241209 | 095200 | 25549411850 | 32800 | 32750 | 32800 | 32700 | 3153 |
| 572 | 20241209 | 095100 | 25446078900 | 32750 | 32700 | 32750 | 32650 | 5233 |
| 573 | 20241209 | 095000 | 25274977300 | 32700 | 32700 | 32750 | 32650 | 4392 |
| 574 | 20241209 | 094900 | 25131393950 | 32700 | 32750 | 32800 | 32700 | 8418 |
| 575 | 20241209 | 094800 | 24855499700 | 32800 | 32650 | 32800 | 32650 | 14658 |
| 576 | 20241209 | 094700 | 24376001050 | 32600 | 32550 | 32650 | 32500 | 5783 |
| 577 | 20241209 | 094600 | 24187616150 | 32550 | 32500 | 32550 | 32450 | 4350 |
| 578 | 20241209 | 094500 | 24046199900 | 32500 | 32500 | 32550 | 32450 | 7086 |
| 579 | 20241209 | 094400 | 23816034100 | 32500 | 32600 | 32650 | 32450 | 8826 |
| 580 | 20241209 | 094300 | 23528714550 | 32650 | 32600 | 32700 | 32600 | 8542 |
| 581 | 20241209 | 094200 | 23249922450 | 32600 | 32450 | 32600 | 32450 | 9066 |
| 582 | 20241209 | 094100 | 22954921200 | 32450 | 32400 | 32450 | 32350 | 2939 |
| 583 | 20241209 | 094000 | 22859632350 | 32400 | 32300 | 32400 | 32300 | 4247 |
| 584 | 20241209 | 093900 | 22722289200 | 32300 | 32250 | 32350 | 32200 | 4193 |
| 585 | 20241209 | 093800 | 22586989650 | 32250 | 32350 | 32350 | 32200 | 5173 |
| 586 | 20241209 | 093700 | 22420058800 | 32350 | 32450 | 32500 | 32300 | 10033 |
| 587 | 20241209 | 093600 | 22095286650 | 32500 | 32500 | 32600 | 32450 | 18968 |
| 588 | 20241209 | 093500 | 21478327250 | 32450 | 32550 | 32550 | 32450 | 8002 |
| 589 | 20241209 | 093400 | 21218388800 | 32500 | 32300 | 32500 | 32300 | 22197 |
| 590 | 20241209 | 093300 | 20499719200 | 32300 | 32350 | 32350 | 32250 | 10337 |
| 591 | 20241209 | 093200 | 20165880250 | 32300 | 32300 | 32300 | 32200 | 8642 |
| 592 | 20241209 | 093100 | 19887038100 | 32300 | 32250 | 32300 | 32200 | 4370 |
| 593 | 20241209 | 093000 | 19746027800 | 32250 | 32300 | 32300 | 32200 | 9197 |
| 594 | 20241209 | 092900 | 19449434000 | 32250 | 32300 | 32300 | 32250 | 2558 |
| 595 | 20241209 | 092800 | 19366843600 | 32300 | 32200 | 32300 | 32150 | 5455 |
| 596 | 20241209 | 092700 | 19191117450 | 32250 | 32200 | 32300 | 32100 | 6977 |
| 597 | 20241209 | 092600 | 18966350650 | 32100 | 32200 | 32250 | 32100 | 9594 |
| 598 | 20241209 | 092500 | 18657494800 | 32250 | 32250 | 32300 | 32150 | 3524 |
| 599 | 20241209 | 092400 | 18543961200 | 32300 | 32250 | 32300 | 32200 | 1627 |
| 600 | 20241209 | 092300 | 18491480700 | 32250 | 32300 | 32350 | 32250 | 4642 |
| 601 | 20241209 | 092200 | 18341578850 | 32300 | 32300 | 32300 | 32250 | 5241 |
| 602 | 20241209 | 092100 | 18172390250 | 32300 | 32100 | 32300 | 32050 | 4708 |
| 603 | 20241209 | 092000 | 18020991850 | 32100 | 32200 | 32300 | 32100 | 6575 |
| 604 | 20241209 | 091900 | 17809654900 | 32200 | 32550 | 32550 | 32150 | 16721 |
| 605 | 20241209 | 091800 | 17269057800 | 32550 | 32400 | 32600 | 32300 | 16808 |
| 606 | 20241209 | 091700 | 16722791900 | 32400 | 32400 | 32450 | 32300 | 10707 |
| 607 | 20241209 | 091600 | 16376140150 | 32400 | 32350 | 32450 | 32300 | 4159 |
| 608 | 20241209 | 091500 | 16241474950 | 32300 | 32400 | 32400 | 32300 | 5035 |
| 609 | 20241209 | 091400 | 16078722700 | 32350 | 32550 | 32550 | 32250 | 13744 |
| 610 | 20241209 | 091300 | 15633306100 | 32550 | 32350 | 32550 | 32350 | 17980 |
| 611 | 20241209 | 091200 | 15049559800 | 32350 | 32150 | 32350 | 32150 | 8149 |
| 612 | 20241209 | 091100 | 14786539500 | 32200 | 31950 | 32200 | 31900 | 19003 |
| 613 | 20241209 | 091000 | 14177549600 | 32000 | 32100 | 32100 | 31900 | 5201 |
| 614 | 20241209 | 090900 | 14011055750 | 32050 | 32150 | 32150 | 32000 | 7133 |
| 615 | 20241209 | 090800 | 13782260000 | 32100 | 32200 | 32250 | 32100 | 14313 |
| 616 | 20241209 | 090700 | 13321655600 | 32200 | 31650 | 32250 | 31550 | 15847 |
| 617 | 20241209 | 090600 | 12815898150 | 31750 | 31850 | 31950 | 31500 | 24557 |
| 618 | 20241209 | 090500 | 12037335550 | 31900 | 31750 | 31950 | 31600 | 22602 |
| 619 | 20241209 | 090400 | 11318884050 | 31750 | 32150 | 32250 | 31700 | 21956 |
| 620 | 20241209 | 090300 | 10618962900 | 32150 | 32000 | 32150 | 31750 | 36064 |
| 621 | 20241209 | 090200 | 9465772400 | 32000 | 32100 | 32250 | 31750 | 21602 |
| 622 | 20241209 | 090100 | 8773877950 | 31700 | 32600 | 32800 | 31700 | 100825 |
| 623 | 20241209 | 090000 | 5510174500 | 32750 | 32850 | 33400 | 32550 | 158428 |