32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 3 | 20241209 | 185200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 4 | 20241209 | 185100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 5 | 20241209 | 185000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 6 | 20241209 | 184900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 7 | 20241209 | 184800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 8 | 20241209 | 184700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 9 | 20241209 | 184600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 10 | 20241209 | 184500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 11 | 20241209 | 184400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 12 | 20241209 | 184300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 13 | 20241209 | 184200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 14 | 20241209 | 184100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 15 | 20241209 | 184000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 16 | 20241209 | 183900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 17 | 20241209 | 183800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 18 | 20241209 | 183700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 19 | 20241209 | 183600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 20 | 20241209 | 183500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 21 | 20241209 | 183400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 22 | 20241209 | 183300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 23 | 20241209 | 183200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 24 | 20241209 | 183100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 25 | 20241209 | 183000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 26 | 20241209 | 182900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 27 | 20241209 | 182800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 28 | 20241209 | 182700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 29 | 20241209 | 182600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 30 | 20241209 | 182500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 31 | 20241209 | 182400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 32 | 20241209 | 182300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 33 | 20241209 | 182200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 34 | 20241209 | 182100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 35 | 20241209 | 182000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 36 | 20241209 | 181900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 37 | 20241209 | 181800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 38 | 20241209 | 181700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 39 | 20241209 | 181600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 40 | 20241209 | 181500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 41 | 20241209 | 181400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 42 | 20241209 | 181300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 43 | 20241209 | 181200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 44 | 20241209 | 181100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 45 | 20241209 | 181000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 46 | 20241209 | 180900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 47 | 20241209 | 180800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 48 | 20241209 | 180700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 49 | 20241209 | 180600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 50 | 20241209 | 180500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 51 | 20241209 | 180400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 52 | 20241209 | 180300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 53 | 20241209 | 180200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 54 | 20241209 | 180100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 55 | 20241209 | 180000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 56 | 20241209 | 175900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 57 | 20241209 | 175800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 58 | 20241209 | 175700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 59 | 20241209 | 175600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 60 | 20241209 | 175500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 61 | 20241209 | 175400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 62 | 20241209 | 175300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 63 | 20241209 | 175200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 64 | 20241209 | 175100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 65 | 20241209 | 175000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 66 | 20241209 | 174900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 67 | 20241209 | 174800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 68 | 20241209 | 174700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 69 | 20241209 | 174600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 70 | 20241209 | 174500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 71 | 20241209 | 174400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 72 | 20241209 | 174300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 73 | 20241209 | 174200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 74 | 20241209 | 174100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 75 | 20241209 | 174000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 76 | 20241209 | 173900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 77 | 20241209 | 173800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 78 | 20241209 | 173700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 79 | 20241209 | 173600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 80 | 20241209 | 173500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 81 | 20241209 | 173400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 82 | 20241209 | 173300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 83 | 20241209 | 173200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 84 | 20241209 | 173100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 85 | 20241209 | 173000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 86 | 20241209 | 172900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 87 | 20241209 | 172800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 88 | 20241209 | 172700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 89 | 20241209 | 172600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 90 | 20241209 | 172500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 91 | 20241209 | 172400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 92 | 20241209 | 172300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 93 | 20241209 | 172200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 94 | 20241209 | 172100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 95 | 20241209 | 172000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 96 | 20241209 | 171900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 97 | 20241209 | 171800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 98 | 20241209 | 171700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 99 | 20241209 | 171600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 100 | 20241209 | 171500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 101 | 20241209 | 171400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 102 | 20241209 | 171300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 103 | 20241209 | 171200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 104 | 20241209 | 171100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 105 | 20241209 | 171000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 106 | 20241209 | 170900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 107 | 20241209 | 170800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 108 | 20241209 | 170700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 109 | 20241209 | 170600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 110 | 20241209 | 170500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 111 | 20241209 | 170400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 112 | 20241209 | 170300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 113 | 20241209 | 170200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 114 | 20241209 | 170100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 115 | 20241209 | 170000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 116 | 20241209 | 165900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 117 | 20241209 | 165800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 118 | 20241209 | 165700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 119 | 20241209 | 165600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 120 | 20241209 | 165500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 121 | 20241209 | 165400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 122 | 20241209 | 165300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 123 | 20241209 | 165200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 124 | 20241209 | 165100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 125 | 20241209 | 165000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 126 | 20241209 | 164900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 127 | 20241209 | 164800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 128 | 20241209 | 164700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 129 | 20241209 | 164600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 130 | 20241209 | 164500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 131 | 20241209 | 164400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 132 | 20241209 | 164300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 133 | 20241209 | 164200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 134 | 20241209 | 164100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 135 | 20241209 | 164000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 136 | 20241209 | 163900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 137 | 20241209 | 163800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 138 | 20241209 | 163700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 139 | 20241209 | 163600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 140 | 20241209 | 163500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 141 | 20241209 | 163400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 142 | 20241209 | 163300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 143 | 20241209 | 163200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 144 | 20241209 | 163100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 145 | 20241209 | 163000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 146 | 20241209 | 162900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 147 | 20241209 | 162800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 148 | 20241209 | 162700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 149 | 20241209 | 162600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 150 | 20241209 | 162500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 151 | 20241209 | 162400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 152 | 20241209 | 162300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 153 | 20241209 | 162200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 154 | 20241209 | 162100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 155 | 20241209 | 162000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 156 | 20241209 | 161900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 157 | 20241209 | 161800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 158 | 20241209 | 161700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 159 | 20241209 | 161600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 160 | 20241209 | 161500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 161 | 20241209 | 161400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 162 | 20241209 | 161300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 163 | 20241209 | 161200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 164 | 20241209 | 161100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 165 | 20241209 | 161000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 166 | 20241209 | 160900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 167 | 20241209 | 160800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 168 | 20241209 | 160700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 169 | 20241209 | 160600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 170 | 20241209 | 160500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 171 | 20241209 | 160400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 172 | 20241209 | 160300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 173 | 20241209 | 160200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 174 | 20241209 | 160100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 175 | 20241209 | 160000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 176 | 20241209 | 155900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 177 | 20241209 | 155800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 178 | 20241209 | 155700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 179 | 20241209 | 155600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 180 | 20241209 | 155500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 181 | 20241209 | 155400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 182 | 20241209 | 155300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 183 | 20241209 | 155200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 184 | 20241209 | 155100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 185 | 20241209 | 155000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 186 | 20241209 | 154900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 187 | 20241209 | 154800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 188 | 20241209 | 154700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 189 | 20241209 | 154600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 190 | 20241209 | 154500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 191 | 20241209 | 154400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 192 | 20241209 | 154300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 193 | 20241209 | 154200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 194 | 20241209 | 154100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 195 | 20241209 | 154000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 196 | 20241209 | 153900 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 197 | 20241209 | 153800 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 198 | 20241209 | 153700 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 199 | 20241209 | 153600 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 200 | 20241209 | 153500 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 201 | 20241209 | 153400 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 202 | 20241209 | 153300 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 203 | 20241209 | 153200 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 204 | 20241209 | 153100 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 205 | 20241209 | 153000 | 21309071250 | 31600 | 31600 | 31600 | 31600 | 24317 |
| 206 | 20241209 | 152900 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20241209 | 152800 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20241209 | 152700 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20241209 | 152600 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20241209 | 152500 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20241209 | 152400 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20241209 | 152300 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 213 | 20241209 | 152200 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20241209 | 152100 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20241209 | 152000 | 20540654050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20241209 | 151900 | 20540654050 | 31650 | 31750 | 31750 | 31650 | 3559 |
| 217 | 20241209 | 151800 | 20427893350 | 31750 | 31800 | 31800 | 31700 | 2417 |
| 218 | 20241209 | 151700 | 20351181650 | 31800 | 31700 | 31800 | 31700 | 4077 |
| 219 | 20241209 | 151600 | 20221724450 | 31750 | 31750 | 31800 | 31700 | 3349 |
| 220 | 20241209 | 151500 | 20115344800 | 31750 | 31700 | 31800 | 31700 | 3365 |
| 221 | 20241209 | 151400 | 20008511200 | 31700 | 31700 | 31750 | 31650 | 4483 |
| 222 | 20241209 | 151300 | 19866264500 | 31650 | 31700 | 31750 | 31600 | 3304 |
| 223 | 20241209 | 151200 | 19761517450 | 31700 | 31650 | 31700 | 31600 | 2926 |
| 224 | 20241209 | 151100 | 19668833350 | 31650 | 31650 | 31700 | 31550 | 2240 |
| 225 | 20241209 | 151000 | 19598006550 | 31650 | 31650 | 31700 | 31550 | 4905 |
| 226 | 20241209 | 150900 | 19442905050 | 31650 | 31650 | 31700 | 31650 | 2803 |
| 227 | 20241209 | 150800 | 19354173700 | 31650 | 31700 | 31700 | 31650 | 807 |
| 228 | 20241209 | 150700 | 19328616900 | 31700 | 31700 | 31750 | 31650 | 2612 |
| 229 | 20241209 | 150600 | 19245834200 | 31700 | 31800 | 31800 | 31700 | 582 |
| 230 | 20241209 | 150500 | 19227357250 | 31800 | 31750 | 31800 | 31750 | 2882 |
| 231 | 20241209 | 150400 | 19135780550 | 31750 | 31800 | 31800 | 31750 | 2696 |
| 232 | 20241209 | 150300 | 19050082650 | 31800 | 31800 | 31800 | 31750 | 423 |
| 233 | 20241209 | 150200 | 19036644300 | 31800 | 31800 | 31800 | 31750 | 972 |
| 234 | 20241209 | 150100 | 19005769000 | 31750 | 31800 | 31800 | 31700 | 2336 |
| 235 | 20241209 | 150000 | 18931514000 | 31800 | 31800 | 31850 | 31700 | 1795 |
| 236 | 20241209 | 145900 | 18874457600 | 31800 | 31850 | 31850 | 31750 | 335 |
| 237 | 20241209 | 145800 | 18863810350 | 31850 | 31800 | 31850 | 31800 | 2280 |
| 238 | 20241209 | 145700 | 18791304550 | 31850 | 31800 | 31850 | 31750 | 1609 |
| 239 | 20241209 | 145600 | 18740138400 | 31800 | 31850 | 31850 | 31800 | 2630 |
| 240 | 20241209 | 145500 | 18656498050 | 31800 | 31800 | 31900 | 31800 | 3813 |
| 241 | 20241209 | 145400 | 18535045600 | 31800 | 31800 | 31850 | 31700 | 2809 |
| 242 | 20241209 | 145300 | 18445730650 | 31800 | 31800 | 31850 | 31750 | 1247 |
| 243 | 20241209 | 145200 | 18406073150 | 31850 | 31800 | 31850 | 31800 | 289 |
| 244 | 20241209 | 145100 | 18396876950 | 31850 | 31800 | 31850 | 31700 | 2248 |
| 245 | 20241209 | 145000 | 18325495700 | 31750 | 31650 | 31800 | 31650 | 2310 |
| 246 | 20241209 | 144900 | 18252162600 | 31650 | 31750 | 31750 | 31550 | 5869 |
| 247 | 20241209 | 144800 | 18066546450 | 31650 | 31650 | 31800 | 31600 | 5802 |
| 248 | 20241209 | 144700 | 17882728800 | 31700 | 31700 | 31750 | 31650 | 1618 |
| 249 | 20241209 | 144600 | 17831446900 | 31700 | 31800 | 31800 | 31700 | 3974 |
| 250 | 20241209 | 144500 | 17705341800 | 31800 | 31800 | 31850 | 31750 | 709 |
| 251 | 20241209 | 144400 | 17682793450 | 31800 | 31900 | 31900 | 31800 | 403 |
| 252 | 20241209 | 144300 | 17669971750 | 31850 | 31850 | 31900 | 31800 | 3067 |
| 253 | 20241209 | 144200 | 17572404200 | 31850 | 31850 | 31850 | 31800 | 1732 |
| 254 | 20241209 | 144100 | 17517252600 | 31900 | 31850 | 31950 | 31850 | 2055 |
| 255 | 20241209 | 144000 | 17451696550 | 31850 | 31900 | 31950 | 31800 | 5670 |
| 256 | 20241209 | 143900 | 17271007350 | 31900 | 31750 | 31900 | 31750 | 1331 |
| 257 | 20241209 | 143800 | 17228637050 | 31750 | 31900 | 31900 | 31750 | 3378 |
| 258 | 20241209 | 143700 | 17121273400 | 31900 | 31950 | 31950 | 31850 | 366 |
| 259 | 20241209 | 143600 | 17109613850 | 31850 | 31850 | 31950 | 31850 | 756 |
| 260 | 20241209 | 143500 | 17085530200 | 31850 | 31950 | 31950 | 31850 | 673 |
| 261 | 20241209 | 143400 | 17064047150 | 31950 | 31950 | 32000 | 31850 | 902 |
| 262 | 20241209 | 143300 | 17035279950 | 31950 | 31850 | 32000 | 31800 | 2832 |
| 263 | 20241209 | 143200 | 16944938950 | 31850 | 31900 | 31900 | 31800 | 1102 |
| 264 | 20241209 | 143100 | 16909864800 | 31850 | 31950 | 31950 | 31800 | 9980 |
| 265 | 20241209 | 143000 | 16592203900 | 31900 | 31850 | 31950 | 31850 | 1470 |
| 266 | 20241209 | 142900 | 16545337750 | 31850 | 31900 | 31950 | 31850 | 1421 |
| 267 | 20241209 | 142800 | 16500046200 | 31850 | 31900 | 31950 | 31850 | 1598 |
| 268 | 20241209 | 142700 | 16449058850 | 31850 | 32000 | 32050 | 31850 | 8087 |
| 269 | 20241209 | 142600 | 16190871950 | 32000 | 32050 | 32050 | 32000 | 1226 |
| 270 | 20241209 | 142500 | 16151625700 | 32000 | 32050 | 32050 | 32000 | 292 |
| 271 | 20241209 | 142400 | 16142274600 | 32050 | 32050 | 32100 | 32000 | 653 |
| 272 | 20241209 | 142300 | 16121342150 | 32000 | 32100 | 32100 | 32000 | 828 |
| 273 | 20241209 | 142200 | 16094803800 | 32050 | 32100 | 32150 | 32050 | 1147 |
| 274 | 20241209 | 142100 | 16058016650 | 32100 | 32150 | 32200 | 32100 | 367 |
| 275 | 20241209 | 142000 | 16046231850 | 32150 | 32150 | 32200 | 32100 | 673 |
| 276 | 20241209 | 141900 | 16024608900 | 32150 | 32150 | 32200 | 32100 | 1864 |
| 277 | 20241209 | 141800 | 15964661100 | 32150 | 32100 | 32200 | 32100 | 3870 |
| 278 | 20241209 | 141700 | 15840362150 | 32050 | 32100 | 32100 | 32050 | 563 |
| 279 | 20241209 | 141600 | 15822309500 | 32050 | 32050 | 32100 | 32050 | 761 |
| 280 | 20241209 | 141500 | 15797918700 | 32050 | 32050 | 32100 | 32000 | 2718 |
| 281 | 20241209 | 141400 | 15710930250 | 32050 | 32100 | 32100 | 32050 | 432 |
| 282 | 20241209 | 141300 | 15697084400 | 32100 | 32150 | 32150 | 32050 | 3086 |
| 283 | 20241209 | 141200 | 15598128150 | 32100 | 32100 | 32150 | 32050 | 559 |
| 284 | 20241209 | 141100 | 15580186100 | 32100 | 32150 | 32150 | 32050 | 2062 |
| 285 | 20241209 | 141000 | 15513995000 | 32100 | 32100 | 32150 | 32100 | 312 |
| 286 | 20241209 | 140900 | 15503979700 | 32100 | 32100 | 32150 | 32100 | 797 |
| 287 | 20241209 | 140800 | 15478395800 | 32100 | 32100 | 32150 | 32100 | 794 |
| 288 | 20241209 | 140700 | 15452898900 | 32100 | 32150 | 32150 | 32100 | 346 |
| 289 | 20241209 | 140600 | 15441788150 | 32100 | 32150 | 32150 | 32100 | 376 |
| 290 | 20241209 | 140500 | 15429702250 | 32200 | 32200 | 32200 | 32150 | 380 |
| 291 | 20241209 | 140400 | 15417477400 | 32200 | 32150 | 32200 | 32100 | 196 |
| 292 | 20241209 | 140300 | 15411176850 | 32150 | 32250 | 32300 | 32150 | 1749 |
| 293 | 20241209 | 140200 | 15354875100 | 32250 | 32250 | 32250 | 32150 | 531 |
| 294 | 20241209 | 140100 | 15337772550 | 32250 | 32200 | 32250 | 32150 | 280 |
| 295 | 20241209 | 140000 | 15328762150 | 32200 | 32200 | 32250 | 32150 | 913 |
| 296 | 20241209 | 135900 | 15299365000 | 32200 | 32200 | 32300 | 32200 | 400 |
| 297 | 20241209 | 135800 | 15286479350 | 32300 | 32300 | 32300 | 32200 | 836 |
| 298 | 20241209 | 135700 | 15259558650 | 32250 | 32200 | 32300 | 32200 | 648 |
| 299 | 20241209 | 135600 | 15238666650 | 32250 | 32250 | 32250 | 32200 | 99 |
| 300 | 20241209 | 135500 | 15235476800 | 32250 | 32200 | 32300 | 32200 | 426 |
| 301 | 20241209 | 135400 | 15221743250 | 32250 | 32200 | 32300 | 32200 | 2199 |
| 302 | 20241209 | 135300 | 15150822150 | 32250 | 32200 | 32250 | 32200 | 187 |
| 303 | 20241209 | 135200 | 15144798000 | 32200 | 32200 | 32200 | 32150 | 106 |
| 304 | 20241209 | 135100 | 15141388100 | 32200 | 32250 | 32300 | 32150 | 2710 |
| 305 | 20241209 | 135000 | 15054018700 | 32200 | 32250 | 32300 | 32200 | 1291 |
| 306 | 20241209 | 134900 | 15012389450 | 32200 | 32150 | 32250 | 32150 | 1046 |
| 307 | 20241209 | 134800 | 14978710400 | 32200 | 32200 | 32200 | 32100 | 571 |
| 308 | 20241209 | 134700 | 14960356200 | 32200 | 32250 | 32250 | 32150 | 367 |
| 309 | 20241209 | 134600 | 14948541850 | 32200 | 32200 | 32250 | 32100 | 290 |
| 310 | 20241209 | 134500 | 14939210450 | 32200 | 32250 | 32250 | 32150 | 246 |
| 311 | 20241209 | 134400 | 14931289250 | 32200 | 32250 | 32250 | 32200 | 682 |
| 312 | 20241209 | 134300 | 14909328300 | 32200 | 32200 | 32250 | 32000 | 2936 |
| 313 | 20241209 | 134200 | 14815049350 | 32200 | 32200 | 32250 | 32150 | 514 |
| 314 | 20241209 | 134100 | 14798499900 | 32150 | 32250 | 32250 | 32150 | 247 |
| 315 | 20241209 | 134000 | 14790554000 | 32200 | 32150 | 32200 | 32150 | 408 |
| 316 | 20241209 | 133900 | 14777420750 | 32250 | 32200 | 32250 | 32100 | 493 |
| 317 | 20241209 | 133800 | 14761552350 | 32050 | 32200 | 32200 | 32050 | 1495 |
| 318 | 20241209 | 133700 | 14713561700 | 32150 | 32150 | 32200 | 32100 | 652 |
| 319 | 20241209 | 133600 | 14692607950 | 32100 | 32150 | 32200 | 32100 | 629 |
| 320 | 20241209 | 133500 | 14672389800 | 32200 | 32200 | 32200 | 32150 | 196 |
| 321 | 20241209 | 133400 | 14666085750 | 32200 | 32200 | 32200 | 32150 | 90 |
| 322 | 20241209 | 133300 | 14663190650 | 32200 | 32250 | 32250 | 32150 | 234 |
| 323 | 20241209 | 133200 | 14655658350 | 32200 | 32200 | 32250 | 32150 | 1953 |
| 324 | 20241209 | 133100 | 14592842100 | 32150 | 32150 | 32200 | 32100 | 194 |
| 325 | 20241209 | 133000 | 14586607800 | 32200 | 32200 | 32200 | 32100 | 961 |
| 326 | 20241209 | 132900 | 14555698900 | 32200 | 32200 | 32200 | 32150 | 456 |
| 327 | 20241209 | 132800 | 14541023450 | 32200 | 32250 | 32250 | 32200 | 675 |
| 328 | 20241209 | 132700 | 14519283050 | 32250 | 32200 | 32300 | 32200 | 1297 |
| 329 | 20241209 | 132600 | 14477450150 | 32200 | 32150 | 32250 | 32100 | 376 |
| 330 | 20241209 | 132500 | 14465361500 | 32150 | 32100 | 32250 | 32100 | 709 |
| 331 | 20241209 | 132400 | 14442571850 | 32100 | 32250 | 32250 | 32100 | 377 |
| 332 | 20241209 | 132300 | 14430447000 | 32250 | 32200 | 32250 | 32150 | 1278 |
| 333 | 20241209 | 132200 | 14389291900 | 32150 | 32200 | 32200 | 32100 | 337 |
| 334 | 20241209 | 132100 | 14378458550 | 32150 | 32200 | 32250 | 32150 | 267 |
| 335 | 20241209 | 132000 | 14369862400 | 32200 | 32200 | 32250 | 32200 | 1558 |
| 336 | 20241209 | 131900 | 14319694250 | 32250 | 32250 | 32250 | 32200 | 640 |
| 337 | 20241209 | 131800 | 14299060150 | 32200 | 32250 | 32250 | 32200 | 100 |
| 338 | 20241209 | 131700 | 14295837400 | 32200 | 32200 | 32300 | 32200 | 1335 |
| 339 | 20241209 | 131600 | 14252792650 | 32200 | 32250 | 32250 | 32200 | 535 |
| 340 | 20241209 | 131500 | 14235552800 | 32200 | 32250 | 32300 | 32200 | 1061 |
| 341 | 20241209 | 131400 | 14201336550 | 32200 | 32100 | 32250 | 32100 | 4225 |
| 342 | 20241209 | 131300 | 14065325100 | 32150 | 32150 | 32150 | 32100 | 249 |
| 343 | 20241209 | 131200 | 14057331700 | 32150 | 32150 | 32150 | 32050 | 354 |
| 344 | 20241209 | 131100 | 14045957600 | 32100 | 32000 | 32150 | 32000 | 3347 |
| 345 | 20241209 | 131000 | 13938459250 | 32050 | 32050 | 32050 | 31950 | 213 |
| 346 | 20241209 | 130900 | 13931642650 | 31950 | 31950 | 32050 | 31950 | 691 |
| 347 | 20241209 | 130800 | 13909536650 | 31900 | 32050 | 32050 | 31900 | 1064 |
| 348 | 20241209 | 130700 | 13875570500 | 32000 | 32100 | 32100 | 32000 | 794 |
| 349 | 20241209 | 130600 | 13850111400 | 32150 | 31900 | 32150 | 31900 | 4323 |
| 350 | 20241209 | 130500 | 13711727350 | 31950 | 31950 | 32000 | 31900 | 1058 |
| 351 | 20241209 | 130400 | 13677936250 | 31950 | 32000 | 32000 | 31900 | 2300 |
| 352 | 20241209 | 130300 | 13604449450 | 31950 | 32000 | 32000 | 31950 | 1484 |
| 353 | 20241209 | 130200 | 13557035050 | 31950 | 32100 | 32100 | 31950 | 2266 |
| 354 | 20241209 | 130100 | 13484581350 | 32100 | 32050 | 32100 | 31900 | 4263 |
| 355 | 20241209 | 130000 | 13348265550 | 32000 | 32050 | 32050 | 32000 | 5093 |
| 356 | 20241209 | 125900 | 13185199050 | 32050 | 32200 | 32200 | 32050 | 11055 |
| 357 | 20241209 | 125800 | 12830848450 | 32100 | 32200 | 32200 | 32100 | 2127 |
| 358 | 20241209 | 125700 | 12762569800 | 32150 | 32100 | 32200 | 32100 | 234 |
| 359 | 20241209 | 125600 | 12755049900 | 32100 | 32200 | 32200 | 32100 | 2087 |
| 360 | 20241209 | 125500 | 12688048400 | 32150 | 32200 | 32200 | 32100 | 2515 |
| 361 | 20241209 | 125400 | 12607302150 | 32200 | 32200 | 32200 | 32100 | 1593 |
| 362 | 20241209 | 125300 | 12556101000 | 32200 | 32150 | 32250 | 32150 | 860 |
| 363 | 20241209 | 125200 | 12528425850 | 32100 | 32200 | 32200 | 32100 | 2659 |
| 364 | 20241209 | 125100 | 12442957100 | 32200 | 32200 | 32200 | 32150 | 673 |
| 365 | 20241209 | 125000 | 12421318150 | 32200 | 32200 | 32200 | 32150 | 1646 |
| 366 | 20241209 | 124900 | 12368365650 | 32250 | 32150 | 32250 | 32150 | 616 |
| 367 | 20241209 | 124800 | 12348527900 | 32200 | 32300 | 32300 | 32200 | 1293 |
| 368 | 20241209 | 124700 | 12306846200 | 32250 | 32300 | 32300 | 32250 | 173 |
| 369 | 20241209 | 124600 | 12301266800 | 32250 | 32250 | 32300 | 32250 | 196 |
| 370 | 20241209 | 124500 | 12294942750 | 32300 | 32200 | 32300 | 32200 | 744 |
| 371 | 20241209 | 124400 | 12270946600 | 32250 | 32200 | 32250 | 32200 | 505 |
| 372 | 20241209 | 124300 | 12254683750 | 32200 | 32250 | 32300 | 32200 | 407 |
| 373 | 20241209 | 124200 | 12241561250 | 32250 | 32250 | 32250 | 32200 | 169 |
| 374 | 20241209 | 124100 | 12236118450 | 32250 | 32250 | 32250 | 32200 | 947 |
| 375 | 20241209 | 124000 | 12205591150 | 32250 | 32250 | 32300 | 32200 | 2278 |
| 376 | 20241209 | 123900 | 12132204600 | 32200 | 32150 | 32250 | 32150 | 298 |
| 377 | 20241209 | 123800 | 12122611050 | 32150 | 32150 | 32250 | 32150 | 555 |
| 378 | 20241209 | 123700 | 12104749400 | 32150 | 32250 | 32250 | 32150 | 232 |
| 379 | 20241209 | 123600 | 12097280000 | 32250 | 32250 | 32250 | 32150 | 118 |
| 380 | 20241209 | 123500 | 12093481850 | 32150 | 32250 | 32250 | 32150 | 869 |
| 381 | 20241209 | 123400 | 12065526200 | 32200 | 32250 | 32250 | 32200 | 78 |
| 382 | 20241209 | 123300 | 12063013950 | 32200 | 32250 | 32250 | 32200 | 197 |
| 383 | 20241209 | 123200 | 12056670250 | 32150 | 32200 | 32250 | 32150 | 683 |
| 384 | 20241209 | 123100 | 12034656850 | 32200 | 32250 | 32250 | 32150 | 306 |
| 385 | 20241209 | 123000 | 12024809650 | 32200 | 32200 | 32200 | 32150 | 413 |
| 386 | 20241209 | 122900 | 12011516350 | 32200 | 32200 | 32250 | 32200 | 577 |
| 387 | 20241209 | 122800 | 11992936450 | 32200 | 32250 | 32250 | 32150 | 190 |
| 388 | 20241209 | 122700 | 11986823000 | 32150 | 32250 | 32250 | 32150 | 360 |
| 389 | 20241209 | 122600 | 11975244850 | 32150 | 32250 | 32250 | 32150 | 55 |
| 390 | 20241209 | 122500 | 11973473600 | 32250 | 32200 | 32250 | 32150 | 334 |
| 391 | 20241209 | 122400 | 11962722650 | 32200 | 32200 | 32250 | 32200 | 1049 |
| 392 | 20241209 | 122300 | 11928942550 | 32250 | 32250 | 32250 | 32200 | 256 |
| 393 | 20241209 | 122200 | 11920696400 | 32250 | 32250 | 32250 | 32200 | 376 |
| 394 | 20241209 | 122100 | 11908587950 | 32250 | 32250 | 32250 | 32200 | 194 |
| 395 | 20241209 | 122000 | 11902337300 | 32200 | 32250 | 32250 | 32200 | 62 |
| 396 | 20241209 | 121900 | 11900340300 | 32200 | 32250 | 32300 | 32200 | 497 |
| 397 | 20241209 | 121800 | 11884316700 | 32300 | 32300 | 32300 | 32250 | 232 |
| 398 | 20241209 | 121700 | 11876829200 | 32300 | 32300 | 32300 | 32250 | 187 |
| 399 | 20241209 | 121600 | 11870796300 | 32300 | 32250 | 32300 | 32250 | 186 |
| 400 | 20241209 | 121500 | 11864796250 | 32250 | 32350 | 32350 | 32250 | 1421 |
| 401 | 20241209 | 121400 | 11818958250 | 32350 | 32300 | 32350 | 32250 | 723 |
| 402 | 20241209 | 121300 | 11795608900 | 32300 | 32350 | 32350 | 32300 | 347 |
| 403 | 20241209 | 121200 | 11784399550 | 32300 | 32400 | 32400 | 32300 | 957 |
| 404 | 20241209 | 121100 | 11753435050 | 32350 | 32400 | 32400 | 32300 | 607 |
| 405 | 20241209 | 121000 | 11733808400 | 32350 | 32350 | 32400 | 32300 | 304 |
| 406 | 20241209 | 120900 | 11723979650 | 32400 | 32400 | 32400 | 32350 | 452 |
| 407 | 20241209 | 120800 | 11709351300 | 32400 | 32300 | 32400 | 32250 | 1192 |
| 408 | 20241209 | 120700 | 11670828950 | 32250 | 32250 | 32300 | 32250 | 1173 |
| 409 | 20241209 | 120600 | 11632999550 | 32300 | 32350 | 32350 | 32300 | 309 |
| 410 | 20241209 | 120500 | 11623013050 | 32350 | 32300 | 32350 | 32250 | 689 |
| 411 | 20241209 | 120400 | 11600758650 | 32250 | 32200 | 32350 | 32150 | 6057 |
| 412 | 20241209 | 120300 | 11405460900 | 32200 | 32150 | 32200 | 32050 | 968 |
| 413 | 20241209 | 120200 | 11374346250 | 32150 | 32100 | 32200 | 32050 | 1230 |
| 414 | 20241209 | 120100 | 11334848700 | 32100 | 32150 | 32200 | 32100 | 321 |
| 415 | 20241209 | 120000 | 11324543300 | 32150 | 32100 | 32150 | 32050 | 824 |
| 416 | 20241209 | 115900 | 11298084800 | 32100 | 32100 | 32100 | 32050 | 1249 |
| 417 | 20241209 | 115800 | 11257995550 | 32150 | 32150 | 32200 | 32100 | 571 |
| 418 | 20241209 | 115700 | 11239646500 | 32100 | 32200 | 32200 | 32100 | 667 |
| 419 | 20241209 | 115600 | 11218212350 | 32200 | 32150 | 32200 | 32150 | 599 |
| 420 | 20241209 | 115500 | 11198948550 | 32200 | 32250 | 32250 | 32100 | 560 |
| 421 | 20241209 | 115400 | 11180933100 | 32250 | 32200 | 32250 | 32100 | 496 |
| 422 | 20241209 | 115300 | 11164962500 | 32150 | 32100 | 32250 | 32100 | 4319 |
| 423 | 20241209 | 115200 | 11026115200 | 32100 | 32150 | 32150 | 32100 | 146 |
| 424 | 20241209 | 115100 | 11021424850 | 32100 | 32150 | 32200 | 32100 | 1227 |
| 425 | 20241209 | 115000 | 10981977200 | 32150 | 32200 | 32250 | 32150 | 494 |
| 426 | 20241209 | 114900 | 10966085950 | 32250 | 32250 | 32300 | 32150 | 478 |
| 427 | 20241209 | 114800 | 10950685350 | 32200 | 32300 | 32300 | 32200 | 193 |
| 428 | 20241209 | 114700 | 10944467950 | 32150 | 32300 | 32300 | 32150 | 2584 |
| 429 | 20241209 | 114600 | 10861266900 | 32200 | 32300 | 32300 | 32200 | 385 |
| 430 | 20241209 | 114500 | 10848852250 | 32250 | 32250 | 32300 | 32200 | 287 |
| 431 | 20241209 | 114400 | 10839599700 | 32250 | 32200 | 32300 | 32150 | 865 |
| 432 | 20241209 | 114300 | 10811742750 | 32200 | 32250 | 32250 | 32150 | 424 |
| 433 | 20241209 | 114200 | 10798090200 | 32200 | 32200 | 32250 | 32200 | 657 |
| 434 | 20241209 | 114100 | 10776934750 | 32200 | 32250 | 32300 | 32100 | 1189 |
| 435 | 20241209 | 114000 | 10738671700 | 32150 | 32250 | 32300 | 32150 | 774 |
| 436 | 20241209 | 113900 | 10713732000 | 32250 | 32250 | 32300 | 32100 | 1969 |
| 437 | 20241209 | 113800 | 10650331700 | 32200 | 32250 | 32250 | 32150 | 457 |
| 438 | 20241209 | 113700 | 10635617100 | 32250 | 32250 | 32300 | 32200 | 230 |
| 439 | 20241209 | 113600 | 10628208550 | 32200 | 32300 | 32400 | 32200 | 3565 |
| 440 | 20241209 | 113500 | 10512890350 | 32350 | 32300 | 32400 | 32200 | 568 |
| 441 | 20241209 | 113400 | 10494567700 | 32300 | 32300 | 32350 | 32250 | 1777 |
| 442 | 20241209 | 113300 | 10437166400 | 32300 | 32300 | 32350 | 32250 | 231 |
| 443 | 20241209 | 113200 | 10429707400 | 32350 | 32350 | 32350 | 32300 | 111 |
| 444 | 20241209 | 113100 | 10426120350 | 32300 | 32250 | 32300 | 32250 | 4153 |
| 445 | 20241209 | 113000 | 10292156150 | 32250 | 32250 | 32250 | 32100 | 2412 |
| 446 | 20241209 | 112900 | 10214721700 | 32100 | 32300 | 32300 | 32100 | 1213 |
| 447 | 20241209 | 112800 | 10175741850 | 32200 | 32200 | 32350 | 32150 | 2780 |
| 448 | 20241209 | 112700 | 10086134700 | 32250 | 32200 | 32300 | 32150 | 2360 |
| 449 | 20241209 | 112600 | 10010196850 | 32200 | 32150 | 32350 | 32150 | 2720 |
| 450 | 20241209 | 112500 | 9922528550 | 32150 | 32200 | 32300 | 32000 | 18977 |
| 451 | 20241209 | 112400 | 9313932600 | 32100 | 32250 | 32250 | 32100 | 8281 |
| 452 | 20241209 | 112300 | 9047499050 | 32250 | 32300 | 32300 | 32250 | 2478 |
| 453 | 20241209 | 112200 | 8967517950 | 32350 | 32350 | 32400 | 32300 | 1207 |
| 454 | 20241209 | 112100 | 8928487300 | 32400 | 32400 | 32500 | 32350 | 573 |
| 455 | 20241209 | 112000 | 8909918900 | 32450 | 32450 | 32450 | 32400 | 224 |
| 456 | 20241209 | 111900 | 8902657400 | 32450 | 32350 | 32450 | 32350 | 163 |
| 457 | 20241209 | 111800 | 8897372700 | 32450 | 32450 | 32450 | 32350 | 1271 |
| 458 | 20241209 | 111700 | 8856172300 | 32400 | 32350 | 32500 | 32300 | 2313 |
| 459 | 20241209 | 111600 | 8781202500 | 32400 | 32400 | 32400 | 32350 | 619 |
| 460 | 20241209 | 111500 | 8761161500 | 32350 | 32300 | 32400 | 32300 | 4082 |
| 461 | 20241209 | 111400 | 8629157350 | 32250 | 32300 | 32350 | 32250 | 1789 |
| 462 | 20241209 | 111300 | 8571426500 | 32300 | 32350 | 32400 | 32300 | 3720 |
| 463 | 20241209 | 111200 | 8451230100 | 32400 | 32350 | 32400 | 32350 | 1734 |
| 464 | 20241209 | 111100 | 8395134050 | 32400 | 32400 | 32450 | 32400 | 3316 |
| 465 | 20241209 | 111000 | 8287693050 | 32450 | 32450 | 32450 | 32400 | 615 |
| 466 | 20241209 | 110900 | 8267765700 | 32400 | 32500 | 32500 | 32400 | 3176 |
| 467 | 20241209 | 110800 | 8164724650 | 32450 | 32550 | 32550 | 32450 | 5869 |
| 468 | 20241209 | 110700 | 7974011400 | 32500 | 32600 | 32600 | 32500 | 6477 |
| 469 | 20241209 | 110600 | 7763365050 | 32600 | 32550 | 32600 | 32550 | 1245 |
| 470 | 20241209 | 110500 | 7722822750 | 32550 | 32600 | 32600 | 32550 | 1005 |
| 471 | 20241209 | 110400 | 7690106500 | 32550 | 32650 | 32650 | 32550 | 2751 |
| 472 | 20241209 | 110300 | 7600424100 | 32650 | 32650 | 32650 | 32600 | 239 |
| 473 | 20241209 | 110200 | 7592624400 | 32600 | 32750 | 32750 | 32600 | 1087 |
| 474 | 20241209 | 110100 | 7557134050 | 32700 | 32750 | 32750 | 32650 | 117 |
| 475 | 20241209 | 110000 | 7553311800 | 32700 | 32700 | 32750 | 32650 | 530 |
| 476 | 20241209 | 105900 | 7535980900 | 32700 | 32650 | 32700 | 32600 | 4623 |
| 477 | 20241209 | 105800 | 7385017650 | 32650 | 32650 | 32700 | 32600 | 1783 |
| 478 | 20241209 | 105700 | 7326859500 | 32650 | 32650 | 32700 | 32600 | 476 |
| 479 | 20241209 | 105600 | 7311319200 | 32700 | 32650 | 32700 | 32650 | 2473 |
| 480 | 20241209 | 105500 | 7230575200 | 32700 | 32750 | 32750 | 32650 | 781 |
| 481 | 20241209 | 105400 | 7205043300 | 32700 | 32700 | 32750 | 32700 | 105 |
| 482 | 20241209 | 105300 | 7201609700 | 32750 | 32800 | 32800 | 32700 | 881 |
| 483 | 20241209 | 105200 | 7172769600 | 32750 | 32750 | 32800 | 32700 | 341 |
| 484 | 20241209 | 105100 | 7161601100 | 32750 | 32700 | 32800 | 32700 | 80 |
| 485 | 20241209 | 105000 | 7158984650 | 32800 | 32700 | 32800 | 32650 | 617 |
| 486 | 20241209 | 104900 | 7138812150 | 32700 | 32650 | 32700 | 32650 | 156 |
| 487 | 20241209 | 104800 | 7133714550 | 32650 | 32650 | 32700 | 32600 | 604 |
| 488 | 20241209 | 104700 | 7114006500 | 32600 | 32700 | 32700 | 32600 | 1134 |
| 489 | 20241209 | 104600 | 7076981400 | 32700 | 32650 | 32700 | 32650 | 158 |
| 490 | 20241209 | 104500 | 7071822200 | 32650 | 32700 | 32700 | 32600 | 639 |
| 491 | 20241209 | 104400 | 7050957300 | 32700 | 32650 | 32750 | 32650 | 851 |
| 492 | 20241209 | 104300 | 7023153600 | 32650 | 32650 | 32700 | 32650 | 797 |
| 493 | 20241209 | 104200 | 6997129750 | 32700 | 32700 | 32700 | 32650 | 589 |
| 494 | 20241209 | 104100 | 6977897550 | 32700 | 32700 | 32750 | 32650 | 875 |
| 495 | 20241209 | 104000 | 6949288900 | 32700 | 32750 | 32800 | 32700 | 338 |
| 496 | 20241209 | 103900 | 6938221850 | 32750 | 32800 | 32800 | 32700 | 336 |
| 497 | 20241209 | 103800 | 6927226400 | 32800 | 32700 | 32800 | 32700 | 119 |
| 498 | 20241209 | 103700 | 6923333600 | 32700 | 32800 | 32800 | 32650 | 5013 |
| 499 | 20241209 | 103600 | 6759556800 | 32750 | 32800 | 32800 | 32700 | 739 |
| 500 | 20241209 | 103500 | 6735353050 | 32750 | 32800 | 32800 | 32750 | 385 |
| 501 | 20241209 | 103400 | 6722738450 | 32750 | 32800 | 32850 | 32750 | 4528 |
| 502 | 20241209 | 103300 | 6574322300 | 32700 | 32800 | 32800 | 32700 | 432 |
| 503 | 20241209 | 103200 | 6560180550 | 32700 | 32800 | 32850 | 32700 | 650 |
| 504 | 20241209 | 103100 | 6538884650 | 32750 | 32700 | 32800 | 32700 | 680 |
| 505 | 20241209 | 103000 | 6516619550 | 32750 | 32800 | 32800 | 32700 | 1323 |
| 506 | 20241209 | 102900 | 6473278750 | 32750 | 32850 | 32850 | 32750 | 3650 |
| 507 | 20241209 | 102800 | 6353703350 | 32850 | 32850 | 32850 | 32800 | 699 |
| 508 | 20241209 | 102700 | 6330774400 | 32800 | 32850 | 32850 | 32800 | 204 |
| 509 | 20241209 | 102600 | 6324080500 | 32850 | 32850 | 32850 | 32800 | 477 |
| 510 | 20241209 | 102500 | 6308432050 | 32900 | 32850 | 32900 | 32850 | 501 |
| 511 | 20241209 | 102400 | 6291957750 | 32850 | 32800 | 32850 | 32700 | 2751 |
| 512 | 20241209 | 102300 | 6201868650 | 32850 | 32850 | 32900 | 32750 | 1192 |
| 513 | 20241209 | 102200 | 6162792800 | 32950 | 32800 | 32950 | 32800 | 1643 |
| 514 | 20241209 | 102100 | 6108816600 | 32800 | 32750 | 32850 | 32750 | 952 |
| 515 | 20241209 | 102000 | 6077623450 | 32850 | 32800 | 32850 | 32750 | 485 |
| 516 | 20241209 | 101900 | 6061705600 | 32850 | 32800 | 32850 | 32700 | 2020 |
| 517 | 20241209 | 101800 | 5995547300 | 32800 | 32900 | 32900 | 32800 | 3799 |
| 518 | 20241209 | 101700 | 5870797250 | 32900 | 32900 | 32900 | 32900 | 94 |
| 519 | 20241209 | 101600 | 5867704650 | 32900 | 32950 | 32950 | 32850 | 190 |
| 520 | 20241209 | 101500 | 5861451700 | 32950 | 32900 | 32950 | 32900 | 893 |
| 521 | 20241209 | 101400 | 5832041250 | 32900 | 33000 | 33000 | 32850 | 2011 |
| 522 | 20241209 | 101300 | 5765973250 | 32900 | 32850 | 33000 | 32850 | 970 |
| 523 | 20241209 | 101200 | 5734066300 | 32900 | 33050 | 33050 | 32900 | 1133 |
| 524 | 20241209 | 101100 | 5696764900 | 33050 | 33000 | 33050 | 32950 | 95 |
| 525 | 20241209 | 101000 | 5693629500 | 33000 | 33000 | 33000 | 33000 | 274 |
| 526 | 20241209 | 100900 | 5684587500 | 33000 | 33000 | 33000 | 33000 | 168 |
| 527 | 20241209 | 100800 | 5679043500 | 33000 | 33000 | 33000 | 32950 | 179 |
| 528 | 20241209 | 100700 | 5673139450 | 32950 | 33000 | 33000 | 32950 | 62 |
| 529 | 20241209 | 100600 | 5671093500 | 33000 | 33000 | 33000 | 33000 | 435 |
| 530 | 20241209 | 100500 | 5656738500 | 32950 | 33000 | 33000 | 32950 | 102 |
| 531 | 20241209 | 100400 | 5653377200 | 32900 | 33000 | 33000 | 32900 | 1170 |
| 532 | 20241209 | 100300 | 5614858650 | 33000 | 33000 | 33000 | 32950 | 81 |
| 533 | 20241209 | 100200 | 5612187950 | 33000 | 33000 | 33050 | 33000 | 614 |
| 534 | 20241209 | 100100 | 5591925600 | 33000 | 33000 | 33050 | 33000 | 1025 |
| 535 | 20241209 | 100000 | 5558081850 | 33000 | 33100 | 33100 | 33000 | 1352 |
| 536 | 20241209 | 095900 | 5513406200 | 33100 | 33000 | 33100 | 33000 | 691 |
| 537 | 20241209 | 095800 | 5490561450 | 33050 | 33000 | 33050 | 32900 | 1193 |
| 538 | 20241209 | 095700 | 5451254050 | 33050 | 33000 | 33050 | 32950 | 365 |
| 539 | 20241209 | 095600 | 5439210450 | 32950 | 32950 | 32950 | 32900 | 529 |
| 540 | 20241209 | 095500 | 5421789400 | 32900 | 32900 | 32900 | 32800 | 1055 |
| 541 | 20241209 | 095400 | 5387130950 | 32850 | 32900 | 32900 | 32850 | 923 |
| 542 | 20241209 | 095300 | 5356802800 | 32900 | 33000 | 33000 | 32900 | 737 |
| 543 | 20241209 | 095200 | 5332537350 | 32950 | 33100 | 33100 | 32950 | 1995 |
| 544 | 20241209 | 095100 | 5266639600 | 33100 | 33150 | 33150 | 33050 | 248 |
| 545 | 20241209 | 095000 | 5258431250 | 33100 | 33100 | 33100 | 33050 | 1421 |
| 546 | 20241209 | 094900 | 5211405400 | 33050 | 33100 | 33100 | 33050 | 389 |
| 547 | 20241209 | 094800 | 5198545900 | 33100 | 33050 | 33100 | 33000 | 1387 |
| 548 | 20241209 | 094700 | 5152704750 | 33000 | 33000 | 33050 | 33000 | 348 |
| 549 | 20241209 | 094600 | 5141217650 | 33000 | 33000 | 33050 | 32900 | 1144 |
| 550 | 20241209 | 094500 | 5103475150 | 32950 | 32900 | 32950 | 32850 | 561 |
| 551 | 20241209 | 094400 | 5085042650 | 32950 | 32900 | 32950 | 32850 | 1620 |
| 552 | 20241209 | 094300 | 5031809100 | 32900 | 33000 | 33000 | 32900 | 867 |
| 553 | 20241209 | 094200 | 5003259550 | 32950 | 33000 | 33000 | 32950 | 629 |
| 554 | 20241209 | 094100 | 4982518750 | 32950 | 33000 | 33000 | 32950 | 154 |
| 555 | 20241209 | 094000 | 4977443250 | 32950 | 32950 | 33000 | 32800 | 1940 |
| 556 | 20241209 | 093900 | 4913557900 | 32850 | 32800 | 32900 | 32700 | 2354 |
| 557 | 20241209 | 093800 | 4836421350 | 32800 | 32900 | 32900 | 32750 | 563 |
| 558 | 20241209 | 093700 | 4817935200 | 32900 | 32800 | 32900 | 32750 | 1591 |
| 559 | 20241209 | 093600 | 4765689100 | 32800 | 32800 | 32850 | 32750 | 1880 |
| 560 | 20241209 | 093500 | 4704003050 | 32750 | 32900 | 32900 | 32750 | 2415 |
| 561 | 20241209 | 093400 | 4624798700 | 32900 | 32950 | 32950 | 32800 | 778 |
| 562 | 20241209 | 093300 | 4599214800 | 32950 | 32800 | 32950 | 32750 | 1321 |
| 563 | 20241209 | 093200 | 4555836150 | 32750 | 32700 | 32750 | 32700 | 797 |
| 564 | 20241209 | 093100 | 4529748850 | 32650 | 32700 | 32750 | 32600 | 3414 |
| 565 | 20241209 | 093000 | 4418110550 | 32700 | 32550 | 32700 | 32500 | 3863 |
| 566 | 20241209 | 092900 | 4292282950 | 32550 | 32600 | 32600 | 32500 | 2099 |
| 567 | 20241209 | 092800 | 4223995000 | 32550 | 32650 | 32650 | 32500 | 5949 |
| 568 | 20241209 | 092700 | 4030322650 | 32650 | 32650 | 32800 | 32600 | 3346 |
| 569 | 20241209 | 092600 | 3920966600 | 32600 | 32700 | 32700 | 32600 | 3401 |
| 570 | 20241209 | 092500 | 3809947450 | 32650 | 32700 | 32700 | 32650 | 2104 |
| 571 | 20241209 | 092400 | 3741185600 | 32700 | 32900 | 32950 | 32700 | 5660 |
| 572 | 20241209 | 092300 | 3555670400 | 32900 | 32950 | 33050 | 32900 | 1091 |
| 573 | 20241209 | 092200 | 3519704900 | 32900 | 33000 | 33050 | 32900 | 3865 |
| 574 | 20241209 | 092100 | 3392516600 | 33000 | 33150 | 33200 | 33000 | 4443 |
| 575 | 20241209 | 092000 | 3245820450 | 33100 | 33100 | 33200 | 33100 | 2289 |
| 576 | 20241209 | 091900 | 3169975100 | 33050 | 33100 | 33150 | 33050 | 1962 |
| 577 | 20241209 | 091800 | 3105082900 | 33150 | 33250 | 33250 | 33100 | 643 |
| 578 | 20241209 | 091700 | 3083755050 | 33250 | 33200 | 33250 | 33150 | 1743 |
| 579 | 20241209 | 091600 | 3025893600 | 33200 | 33050 | 33200 | 33050 | 2727 |
| 580 | 20241209 | 091500 | 2935500950 | 33100 | 33200 | 33250 | 32900 | 4518 |
| 581 | 20241209 | 091400 | 2786105750 | 33200 | 33300 | 33350 | 33200 | 2375 |
| 582 | 20241209 | 091300 | 2707092650 | 33250 | 33300 | 33400 | 33150 | 3075 |
| 583 | 20241209 | 091200 | 2604892450 | 33300 | 33250 | 33350 | 33200 | 3963 |
| 584 | 20241209 | 091100 | 2472926150 | 33250 | 33150 | 33250 | 33000 | 1686 |
| 585 | 20241209 | 091000 | 2417054000 | 33000 | 33200 | 33200 | 32850 | 5373 |
| 586 | 20241209 | 090900 | 2239732900 | 33150 | 33050 | 33200 | 33000 | 2267 |
| 587 | 20241209 | 090800 | 2164708900 | 33050 | 33000 | 33100 | 32700 | 5402 |
| 588 | 20241209 | 090700 | 1987102500 | 33050 | 32800 | 33050 | 32750 | 2941 |
| 589 | 20241209 | 090600 | 1890247900 | 32750 | 32950 | 33000 | 32750 | 3294 |
| 590 | 20241209 | 090500 | 1782257200 | 32850 | 32800 | 33000 | 32750 | 2156 |
| 591 | 20241209 | 090400 | 1711481000 | 32850 | 33000 | 33050 | 32750 | 3381 |
| 592 | 20241209 | 090300 | 1600310350 | 32950 | 33000 | 33100 | 32850 | 7685 |
| 593 | 20241209 | 090200 | 1347328550 | 32950 | 33100 | 33250 | 32900 | 5472 |
| 594 | 20241209 | 090100 | 1166279650 | 33150 | 33050 | 33200 | 32800 | 9340 |
| 595 | 20241209 | 090000 | 857898650 | 32900 | 32600 | 33400 | 32600 | 26184 |