31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 3 | 20241209 | 191000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20241209 | 190900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20241209 | 190800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20241209 | 190700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20241209 | 190600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20241209 | 190500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20241209 | 190400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20241209 | 190300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20241209 | 190200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20241209 | 190100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20241209 | 190000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20241209 | 185900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20241209 | 185800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20241209 | 185700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20241209 | 185600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20241209 | 185500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20241209 | 185400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20241209 | 185300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20241209 | 185200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20241209 | 185100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20241209 | 185000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20241209 | 184900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20241209 | 184800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20241209 | 184700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20241209 | 184600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20241209 | 184500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20241209 | 184400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20241209 | 184300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20241209 | 184200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20241209 | 184100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 33 | 20241209 | 184000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20241209 | 183900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20241209 | 183800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20241209 | 183700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20241209 | 183600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20241209 | 183500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20241209 | 183400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20241209 | 183300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20241209 | 183200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20241209 | 183100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20241209 | 183000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20241209 | 182900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20241209 | 182800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20241209 | 182700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20241209 | 182600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20241209 | 182500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20241209 | 182400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20241209 | 182300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20241209 | 182200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20241209 | 182100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20241209 | 182000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20241209 | 181900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20241209 | 181800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20241209 | 181700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20241209 | 181600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20241209 | 181500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20241209 | 181400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20241209 | 181300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20241209 | 181200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20241209 | 181100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 63 | 20241209 | 181000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20241209 | 180900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20241209 | 180800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20241209 | 180700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20241209 | 180600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20241209 | 180500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20241209 | 180400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20241209 | 180300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20241209 | 180200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20241209 | 180100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20241209 | 180000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20241209 | 175900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20241209 | 175800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20241209 | 175700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20241209 | 175600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20241209 | 175500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20241209 | 175400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20241209 | 175300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20241209 | 175200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20241209 | 175100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20241209 | 175000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20241209 | 174900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20241209 | 174800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20241209 | 174700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20241209 | 174600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20241209 | 174500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20241209 | 174400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20241209 | 174300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20241209 | 174200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20241209 | 174100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 93 | 20241209 | 174000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20241209 | 173900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20241209 | 173800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20241209 | 173700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20241209 | 173600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20241209 | 173500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20241209 | 173400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20241209 | 173300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20241209 | 173200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20241209 | 173100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20241209 | 173000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20241209 | 172900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20241209 | 172800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20241209 | 172700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20241209 | 172600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20241209 | 172500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20241209 | 172400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20241209 | 172300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20241209 | 172200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20241209 | 172100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20241209 | 172000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20241209 | 171900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20241209 | 171800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20241209 | 171700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20241209 | 171600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20241209 | 171500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20241209 | 171400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20241209 | 171300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20241209 | 171200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20241209 | 171100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 123 | 20241209 | 171000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20241209 | 170900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20241209 | 170800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20241209 | 170700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20241209 | 170600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20241209 | 170500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20241209 | 170400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20241209 | 170300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20241209 | 170200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20241209 | 170100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20241209 | 170000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20241209 | 165900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20241209 | 165800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20241209 | 165700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20241209 | 165600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20241209 | 165500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20241209 | 165400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20241209 | 165300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20241209 | 165200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20241209 | 165100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20241209 | 165000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20241209 | 164900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20241209 | 164800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20241209 | 164700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20241209 | 164600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20241209 | 164500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20241209 | 164400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20241209 | 164300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20241209 | 164200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20241209 | 164100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 153 | 20241209 | 164000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20241209 | 163900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20241209 | 163800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20241209 | 163700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20241209 | 163600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20241209 | 163500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20241209 | 163400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20241209 | 163300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20241209 | 163200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20241209 | 163100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20241209 | 163000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20241209 | 162900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20241209 | 162800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20241209 | 162700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20241209 | 162600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20241209 | 162500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20241209 | 162400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20241209 | 162300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20241209 | 162200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20241209 | 162100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20241209 | 162000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20241209 | 161900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20241209 | 161800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20241209 | 161700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20241209 | 161600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20241209 | 161500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20241209 | 161400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20241209 | 161300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20241209 | 161200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20241209 | 161100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 183 | 20241209 | 161000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20241209 | 160900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20241209 | 160800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20241209 | 160700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20241209 | 160600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20241209 | 160500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20241209 | 160400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20241209 | 160300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20241209 | 160200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20241209 | 160100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20241209 | 160000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20241209 | 155900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20241209 | 155800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20241209 | 155700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20241209 | 155600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20241209 | 155500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20241209 | 155400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20241209 | 155300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20241209 | 155200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20241209 | 155100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20241209 | 155000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20241209 | 154900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20241209 | 154800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20241209 | 154700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20241209 | 154600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20241209 | 154500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20241209 | 154400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20241209 | 154300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20241209 | 154200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20241209 | 154100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 213 | 20241209 | 154000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20241209 | 153900 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20241209 | 153800 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20241209 | 153700 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20241209 | 153600 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20241209 | 153500 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20241209 | 153400 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20241209 | 153300 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20241209 | 153200 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20241209 | 153100 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20241209 | 153000 | 20988166175 | 3780 | 3780 | 3780 | 3780 | 61625 |
| 224 | 20241209 | 152900 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20241209 | 152800 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20241209 | 152700 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20241209 | 152600 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20241209 | 152500 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20241209 | 152400 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20241209 | 152300 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20241209 | 152200 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20241209 | 152100 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20241209 | 152000 | 20755223675 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20241209 | 151900 | 20755223675 | 3800 | 3790 | 3800 | 3780 | 45914 |
| 235 | 20241209 | 151800 | 20581303955 | 3785 | 3790 | 3795 | 3780 | 19029 |
| 236 | 20241209 | 151700 | 20509273105 | 3790 | 3780 | 3795 | 3765 | 13060 |
| 237 | 20241209 | 151600 | 20459852550 | 3780 | 3795 | 3800 | 3775 | 23238 |
| 238 | 20241209 | 151500 | 20371849175 | 3795 | 3785 | 3800 | 3760 | 76873 |
| 239 | 20241209 | 151400 | 20080818860 | 3785 | 3770 | 3785 | 3755 | 11482 |
| 240 | 20241209 | 151300 | 20037445170 | 3755 | 3750 | 3770 | 3740 | 4954 |
| 241 | 20241209 | 151200 | 20018869220 | 3750 | 3780 | 3780 | 3750 | 8990 |
| 242 | 20241209 | 151100 | 19985000755 | 3780 | 3775 | 3785 | 3770 | 23586 |
| 243 | 20241209 | 151000 | 19895942885 | 3770 | 3765 | 3780 | 3760 | 5992 |
| 244 | 20241209 | 150900 | 19873358810 | 3765 | 3765 | 3770 | 3765 | 5480 |
| 245 | 20241209 | 150800 | 19852708815 | 3765 | 3785 | 3785 | 3760 | 16396 |
| 246 | 20241209 | 150700 | 19790788770 | 3785 | 3780 | 3785 | 3770 | 18122 |
| 247 | 20241209 | 150600 | 19722292945 | 3780 | 3750 | 3780 | 3750 | 15053 |
| 248 | 20241209 | 150500 | 19665516815 | 3755 | 3740 | 3755 | 3730 | 5001 |
| 249 | 20241209 | 150400 | 19646771750 | 3740 | 3730 | 3740 | 3730 | 2821 |
| 250 | 20241209 | 150300 | 19636246275 | 3735 | 3730 | 3745 | 3730 | 1693 |
| 251 | 20241209 | 150200 | 19629924995 | 3735 | 3760 | 3760 | 3735 | 13988 |
| 252 | 20241209 | 150100 | 19577455510 | 3760 | 3760 | 3765 | 3755 | 3462 |
| 253 | 20241209 | 150000 | 19564439140 | 3755 | 3760 | 3765 | 3750 | 5501 |
| 254 | 20241209 | 145900 | 19543764595 | 3750 | 3730 | 3760 | 3730 | 9745 |
| 255 | 20241209 | 145800 | 19507323125 | 3730 | 3735 | 3735 | 3725 | 6227 |
| 256 | 20241209 | 145700 | 19484104310 | 3735 | 3735 | 3740 | 3730 | 5100 |
| 257 | 20241209 | 145600 | 19465063635 | 3735 | 3755 | 3755 | 3735 | 7698 |
| 258 | 20241209 | 145500 | 19436218010 | 3755 | 3750 | 3760 | 3750 | 13592 |
| 259 | 20241209 | 145400 | 19385208645 | 3750 | 3730 | 3755 | 3725 | 12471 |
| 260 | 20241209 | 145300 | 19338533720 | 3730 | 3715 | 3755 | 3715 | 16784 |
| 261 | 20241209 | 145200 | 19275831890 | 3720 | 3715 | 3720 | 3705 | 5390 |
| 262 | 20241209 | 145100 | 19255821820 | 3715 | 3715 | 3715 | 3705 | 10443 |
| 263 | 20241209 | 145000 | 19217074455 | 3715 | 3730 | 3730 | 3705 | 14222 |
| 264 | 20241209 | 144900 | 19164285970 | 3730 | 3730 | 3735 | 3715 | 31651 |
| 265 | 20241209 | 144800 | 19046512275 | 3730 | 3755 | 3765 | 3730 | 17562 |
| 266 | 20241209 | 144700 | 18980726055 | 3750 | 3765 | 3775 | 3750 | 11425 |
| 267 | 20241209 | 144600 | 18937803540 | 3760 | 3770 | 3780 | 3755 | 9693 |
| 268 | 20241209 | 144500 | 18901301695 | 3770 | 3785 | 3800 | 3770 | 39425 |
| 269 | 20241209 | 144400 | 18752184160 | 3780 | 3760 | 3785 | 3750 | 9750 |
| 270 | 20241209 | 144300 | 18715415860 | 3750 | 3775 | 3780 | 3750 | 11552 |
| 271 | 20241209 | 144200 | 18671986015 | 3780 | 3770 | 3785 | 3760 | 23645 |
| 272 | 20241209 | 144100 | 18582740910 | 3775 | 3760 | 3785 | 3760 | 21995 |
| 273 | 20241209 | 144000 | 18499765195 | 3760 | 3755 | 3765 | 3750 | 31722 |
| 274 | 20241209 | 143900 | 18380497795 | 3755 | 3750 | 3765 | 3750 | 29847 |
| 275 | 20241209 | 143800 | 18268392635 | 3750 | 3730 | 3750 | 3730 | 16955 |
| 276 | 20241209 | 143700 | 18204929260 | 3730 | 3705 | 3730 | 3700 | 5251 |
| 277 | 20241209 | 143600 | 18185424720 | 3715 | 3695 | 3715 | 3690 | 6374 |
| 278 | 20241209 | 143500 | 18161808650 | 3695 | 3705 | 3705 | 3690 | 1976 |
| 279 | 20241209 | 143400 | 18154508915 | 3695 | 3715 | 3715 | 3695 | 4249 |
| 280 | 20241209 | 143300 | 18138776100 | 3720 | 3745 | 3755 | 3715 | 18778 |
| 281 | 20241209 | 143200 | 18068564280 | 3745 | 3705 | 3745 | 3700 | 16439 |
| 282 | 20241209 | 143100 | 18007358850 | 3710 | 3685 | 3710 | 3680 | 1855 |
| 283 | 20241209 | 143000 | 18000500740 | 3690 | 3690 | 3695 | 3685 | 2767 |
| 284 | 20241209 | 142900 | 17990290295 | 3695 | 3700 | 3705 | 3690 | 1340 |
| 285 | 20241209 | 142800 | 17985334945 | 3705 | 3690 | 3705 | 3690 | 5548 |
| 286 | 20241209 | 142700 | 17964820380 | 3685 | 3690 | 3690 | 3680 | 2712 |
| 287 | 20241209 | 142600 | 17954823740 | 3690 | 3695 | 3695 | 3680 | 133 |
| 288 | 20241209 | 142500 | 17954332345 | 3700 | 3675 | 3700 | 3675 | 5197 |
| 289 | 20241209 | 142400 | 17935121450 | 3675 | 3690 | 3695 | 3675 | 1122 |
| 290 | 20241209 | 142300 | 17930983065 | 3680 | 3675 | 3680 | 3660 | 1622 |
| 291 | 20241209 | 142200 | 17925022700 | 3675 | 3670 | 3675 | 3670 | 818 |
| 292 | 20241209 | 142100 | 17922016670 | 3660 | 3665 | 3675 | 3655 | 5115 |
| 293 | 20241209 | 142000 | 17903220885 | 3650 | 3650 | 3665 | 3650 | 258 |
| 294 | 20241209 | 141900 | 17902278420 | 3645 | 3645 | 3665 | 3635 | 1027 |
| 295 | 20241209 | 141800 | 17898538200 | 3665 | 3650 | 3675 | 3640 | 2928 |
| 296 | 20241209 | 141700 | 17887852405 | 3640 | 3680 | 3680 | 3640 | 2214 |
| 297 | 20241209 | 141600 | 17879748950 | 3680 | 3700 | 3700 | 3680 | 5023 |
| 298 | 20241209 | 141500 | 17861237405 | 3700 | 3700 | 3710 | 3700 | 10930 |
| 299 | 20241209 | 141400 | 17820769740 | 3700 | 3710 | 3710 | 3685 | 5470 |
| 300 | 20241209 | 141300 | 17800536660 | 3710 | 3700 | 3715 | 3690 | 5363 |
| 301 | 20241209 | 141200 | 17780660375 | 3715 | 3695 | 3740 | 3675 | 22849 |
| 302 | 20241209 | 141100 | 17695712120 | 3695 | 3670 | 3695 | 3660 | 1340 |
| 303 | 20241209 | 141000 | 17690783700 | 3670 | 3685 | 3690 | 3670 | 1364 |
| 304 | 20241209 | 140900 | 17685767725 | 3690 | 3650 | 3710 | 3645 | 22735 |
| 305 | 20241209 | 140800 | 17601941005 | 3650 | 3645 | 3660 | 3645 | 3759 |
| 306 | 20241209 | 140700 | 17588214770 | 3635 | 3645 | 3645 | 3635 | 1145 |
| 307 | 20241209 | 140600 | 17584052025 | 3635 | 3645 | 3645 | 3635 | 386 |
| 308 | 20241209 | 140500 | 17582645405 | 3650 | 3630 | 3650 | 3630 | 2081 |
| 309 | 20241209 | 140400 | 17575071985 | 3635 | 3625 | 3635 | 3625 | 373 |
| 310 | 20241209 | 140300 | 17573719845 | 3625 | 3620 | 3625 | 3615 | 2148 |
| 311 | 20241209 | 140200 | 17565936615 | 3625 | 3640 | 3640 | 3620 | 859 |
| 312 | 20241209 | 140100 | 17562824040 | 3635 | 3640 | 3640 | 3620 | 9132 |
| 313 | 20241209 | 140000 | 17529644350 | 3640 | 3630 | 3645 | 3630 | 2606 |
| 314 | 20241209 | 135900 | 17520153445 | 3635 | 3630 | 3640 | 3630 | 1747 |
| 315 | 20241209 | 135800 | 17513809845 | 3640 | 3640 | 3640 | 3625 | 2028 |
| 316 | 20241209 | 135700 | 17506428700 | 3645 | 3630 | 3645 | 3630 | 3164 |
| 317 | 20241209 | 135600 | 17494919975 | 3625 | 3620 | 3630 | 3620 | 533 |
| 318 | 20241209 | 135500 | 17492988280 | 3620 | 3615 | 3630 | 3615 | 2700 |
| 319 | 20241209 | 135400 | 17483205870 | 3615 | 3610 | 3615 | 3610 | 501 |
| 320 | 20241209 | 135300 | 17481394760 | 3600 | 3610 | 3610 | 3600 | 2273 |
| 321 | 20241209 | 135200 | 17473203910 | 3610 | 3610 | 3610 | 3600 | 864 |
| 322 | 20241209 | 135100 | 17470092890 | 3595 | 3600 | 3610 | 3595 | 244 |
| 323 | 20241209 | 135000 | 17469214755 | 3580 | 3590 | 3610 | 3580 | 664 |
| 324 | 20241209 | 134900 | 17466832570 | 3590 | 3590 | 3595 | 3575 | 2995 |
| 325 | 20241209 | 134800 | 17456111035 | 3590 | 3600 | 3620 | 3590 | 1285 |
| 326 | 20241209 | 134700 | 17451488415 | 3600 | 3595 | 3625 | 3595 | 1970 |
| 327 | 20241209 | 134600 | 17444385360 | 3590 | 3595 | 3595 | 3585 | 324 |
| 328 | 20241209 | 134500 | 17443222350 | 3600 | 3620 | 3620 | 3600 | 1583 |
| 329 | 20241209 | 134400 | 17437522345 | 3620 | 3605 | 3620 | 3605 | 9048 |
| 330 | 20241209 | 134300 | 17404871605 | 3620 | 3620 | 3625 | 3605 | 784 |
| 331 | 20241209 | 134200 | 17402041260 | 3620 | 3600 | 3620 | 3600 | 301 |
| 332 | 20241209 | 134100 | 17400957215 | 3600 | 3605 | 3620 | 3585 | 7922 |
| 333 | 20241209 | 134000 | 17372463800 | 3605 | 3625 | 3625 | 3605 | 3091 |
| 334 | 20241209 | 133900 | 17361279430 | 3620 | 3615 | 3640 | 3615 | 5431 |
| 335 | 20241209 | 133800 | 17341581730 | 3620 | 3590 | 3620 | 3585 | 3972 |
| 336 | 20241209 | 133700 | 17327310055 | 3590 | 3580 | 3590 | 3580 | 1045 |
| 337 | 20241209 | 133600 | 17323564165 | 3585 | 3580 | 3585 | 3580 | 1064 |
| 338 | 20241209 | 133500 | 17319751625 | 3580 | 3570 | 3580 | 3565 | 4714 |
| 339 | 20241209 | 133400 | 17302902325 | 3565 | 3605 | 3610 | 3560 | 22133 |
| 340 | 20241209 | 133300 | 17223772540 | 3610 | 3625 | 3630 | 3600 | 21654 |
| 341 | 20241209 | 133200 | 17145616205 | 3625 | 3625 | 3630 | 3625 | 1315 |
| 342 | 20241209 | 133100 | 17140845940 | 3630 | 3630 | 3630 | 3620 | 621 |
| 343 | 20241209 | 133000 | 17138592340 | 3630 | 3615 | 3630 | 3615 | 9751 |
| 344 | 20241209 | 132900 | 17103320155 | 3620 | 3640 | 3640 | 3620 | 1686 |
| 345 | 20241209 | 132800 | 17097214245 | 3630 | 3645 | 3655 | 3630 | 1234 |
| 346 | 20241209 | 132700 | 17092728165 | 3660 | 3630 | 3700 | 3610 | 10684 |
| 347 | 20241209 | 132600 | 17053832185 | 3630 | 3645 | 3645 | 3620 | 7676 |
| 348 | 20241209 | 132500 | 17025955450 | 3645 | 3645 | 3660 | 3635 | 5031 |
| 349 | 20241209 | 132400 | 17007624085 | 3660 | 3645 | 3670 | 3645 | 2826 |
| 350 | 20241209 | 132300 | 16997316540 | 3645 | 3640 | 3650 | 3630 | 7478 |
| 351 | 20241209 | 132200 | 16970100900 | 3640 | 3625 | 3640 | 3625 | 738 |
| 352 | 20241209 | 132100 | 16967421350 | 3625 | 3645 | 3645 | 3620 | 5908 |
| 353 | 20241209 | 132000 | 16945959060 | 3650 | 3670 | 3670 | 3650 | 1234 |
| 354 | 20241209 | 131900 | 16941445585 | 3655 | 3670 | 3670 | 3655 | 817 |
| 355 | 20241209 | 131800 | 16938453470 | 3670 | 3670 | 3670 | 3660 | 2514 |
| 356 | 20241209 | 131700 | 16929227290 | 3665 | 3660 | 3665 | 3660 | 2397 |
| 357 | 20241209 | 131600 | 16920450215 | 3665 | 3675 | 3675 | 3665 | 3163 |
| 358 | 20241209 | 131500 | 16908844170 | 3670 | 3665 | 3680 | 3665 | 2416 |
| 359 | 20241209 | 131400 | 16899972890 | 3660 | 3645 | 3660 | 3645 | 905 |
| 360 | 20241209 | 131300 | 16896661385 | 3640 | 3660 | 3660 | 3640 | 4684 |
| 361 | 20241209 | 131200 | 16879563585 | 3660 | 3660 | 3660 | 3655 | 3276 |
| 362 | 20241209 | 131100 | 16867576005 | 3655 | 3635 | 3655 | 3625 | 1868 |
| 363 | 20241209 | 131000 | 16860786700 | 3630 | 3635 | 3650 | 3620 | 19884 |
| 364 | 20241209 | 130900 | 16788674730 | 3640 | 3650 | 3660 | 3640 | 7100 |
| 365 | 20241209 | 130800 | 16762791475 | 3655 | 3670 | 3675 | 3655 | 3450 |
| 366 | 20241209 | 130700 | 16750165940 | 3670 | 3660 | 3670 | 3660 | 7445 |
| 367 | 20241209 | 130600 | 16722859170 | 3660 | 3660 | 3670 | 3655 | 1448 |
| 368 | 20241209 | 130500 | 16717556060 | 3655 | 3660 | 3660 | 3645 | 15497 |
| 369 | 20241209 | 130400 | 16660964780 | 3660 | 3665 | 3665 | 3660 | 3961 |
| 370 | 20241209 | 130300 | 16646459515 | 3665 | 3675 | 3675 | 3665 | 1164 |
| 371 | 20241209 | 130200 | 16642190955 | 3675 | 3655 | 3690 | 3655 | 2223 |
| 372 | 20241209 | 130100 | 16634004015 | 3660 | 3665 | 3665 | 3655 | 8061 |
| 373 | 20241209 | 130000 | 16604511745 | 3665 | 3685 | 3690 | 3665 | 9250 |
| 374 | 20241209 | 125900 | 16570513000 | 3690 | 3700 | 3705 | 3690 | 3269 |
| 375 | 20241209 | 125800 | 16558428675 | 3705 | 3705 | 3710 | 3685 | 3372 |
| 376 | 20241209 | 125700 | 16545976790 | 3715 | 3710 | 3715 | 3685 | 4580 |
| 377 | 20241209 | 125600 | 16529084930 | 3690 | 3700 | 3710 | 3690 | 7619 |
| 378 | 20241209 | 125500 | 16500912605 | 3700 | 3700 | 3705 | 3685 | 5442 |
| 379 | 20241209 | 125400 | 16480817770 | 3700 | 3700 | 3705 | 3695 | 658 |
| 380 | 20241209 | 125300 | 16478383370 | 3710 | 3695 | 3715 | 3690 | 8086 |
| 381 | 20241209 | 125200 | 16448523135 | 3715 | 3700 | 3725 | 3700 | 6200 |
| 382 | 20241209 | 125100 | 16425490765 | 3705 | 3710 | 3710 | 3670 | 11467 |
| 383 | 20241209 | 125000 | 16383238120 | 3695 | 3700 | 3710 | 3690 | 10026 |
| 384 | 20241209 | 124900 | 16346164660 | 3700 | 3710 | 3710 | 3700 | 9501 |
| 385 | 20241209 | 124800 | 16310958280 | 3710 | 3725 | 3730 | 3710 | 4150 |
| 386 | 20241209 | 124700 | 16295532390 | 3725 | 3715 | 3725 | 3715 | 4415 |
| 387 | 20241209 | 124600 | 16279116265 | 3715 | 3710 | 3720 | 3710 | 2141 |
| 388 | 20241209 | 124500 | 16271168170 | 3705 | 3710 | 3710 | 3700 | 807 |
| 389 | 20241209 | 124400 | 16268178300 | 3700 | 3700 | 3710 | 3700 | 3842 |
| 390 | 20241209 | 124300 | 16253959900 | 3700 | 3705 | 3705 | 3700 | 2897 |
| 391 | 20241209 | 124200 | 16243230305 | 3700 | 3700 | 3715 | 3695 | 2016 |
| 392 | 20241209 | 124100 | 16235776400 | 3700 | 3705 | 3705 | 3700 | 10541 |
| 393 | 20241209 | 124000 | 16196767020 | 3720 | 3730 | 3730 | 3700 | 7175 |
| 394 | 20241209 | 123900 | 16170055275 | 3735 | 3710 | 3735 | 3710 | 9264 |
| 395 | 20241209 | 123800 | 16135526790 | 3705 | 3740 | 3740 | 3705 | 5173 |
| 396 | 20241209 | 123700 | 16116302145 | 3745 | 3720 | 3750 | 3715 | 19964 |
| 397 | 20241209 | 123600 | 16041791415 | 3710 | 3720 | 3720 | 3710 | 4520 |
| 398 | 20241209 | 123500 | 16024979465 | 3720 | 3720 | 3730 | 3700 | 5284 |
| 399 | 20241209 | 123400 | 16005338020 | 3720 | 3710 | 3730 | 3710 | 10227 |
| 400 | 20241209 | 123300 | 15967289155 | 3710 | 3695 | 3715 | 3695 | 3811 |
| 401 | 20241209 | 123200 | 15953172080 | 3695 | 3690 | 3695 | 3690 | 361 |
| 402 | 20241209 | 123100 | 15951838405 | 3680 | 3675 | 3680 | 3670 | 839 |
| 403 | 20241209 | 123000 | 15948754640 | 3670 | 3670 | 3670 | 3665 | 1816 |
| 404 | 20241209 | 122900 | 15942089925 | 3670 | 3670 | 3680 | 3670 | 5906 |
| 405 | 20241209 | 122800 | 15920405470 | 3675 | 3690 | 3690 | 3675 | 214 |
| 406 | 20241209 | 122700 | 15919617485 | 3690 | 3670 | 3690 | 3670 | 1120 |
| 407 | 20241209 | 122600 | 15915492095 | 3670 | 3670 | 3675 | 3670 | 1683 |
| 408 | 20241209 | 122500 | 15909311415 | 3675 | 3685 | 3685 | 3675 | 2511 |
| 409 | 20241209 | 122400 | 15900068765 | 3685 | 3690 | 3690 | 3680 | 1945 |
| 410 | 20241209 | 122300 | 15892897935 | 3685 | 3695 | 3695 | 3685 | 2592 |
| 411 | 20241209 | 122200 | 15883346365 | 3680 | 3685 | 3700 | 3680 | 5668 |
| 412 | 20241209 | 122100 | 15862409210 | 3685 | 3655 | 3685 | 3655 | 6912 |
| 413 | 20241209 | 122000 | 15837058835 | 3655 | 3660 | 3665 | 3655 | 8294 |
| 414 | 20241209 | 121900 | 15806725465 | 3660 | 3680 | 3685 | 3660 | 18071 |
| 415 | 20241209 | 121800 | 15740360310 | 3680 | 3695 | 3695 | 3675 | 14579 |
| 416 | 20241209 | 121700 | 15686632005 | 3695 | 3695 | 3700 | 3690 | 6825 |
| 417 | 20241209 | 121600 | 15661399970 | 3700 | 3700 | 3705 | 3690 | 6305 |
| 418 | 20241209 | 121500 | 15638090185 | 3700 | 3715 | 3715 | 3700 | 7272 |
| 419 | 20241209 | 121400 | 15611143865 | 3710 | 3725 | 3725 | 3710 | 4289 |
| 420 | 20241209 | 121300 | 15595200395 | 3725 | 3725 | 3725 | 3725 | 520 |
| 421 | 20241209 | 121200 | 15593263395 | 3715 | 3725 | 3730 | 3710 | 4082 |
| 422 | 20241209 | 121100 | 15578102560 | 3725 | 3710 | 3730 | 3710 | 147 |
| 423 | 20241209 | 121000 | 15577554540 | 3705 | 3730 | 3730 | 3705 | 7680 |
| 424 | 20241209 | 120900 | 15549014715 | 3730 | 3745 | 3745 | 3730 | 6837 |
| 425 | 20241209 | 120800 | 15523448550 | 3745 | 3740 | 3755 | 3740 | 6640 |
| 426 | 20241209 | 120700 | 15498574000 | 3735 | 3730 | 3735 | 3730 | 2669 |
| 427 | 20241209 | 120600 | 15488614555 | 3715 | 3710 | 3720 | 3705 | 3685 |
| 428 | 20241209 | 120500 | 15474915170 | 3700 | 3710 | 3720 | 3700 | 2570 |
| 429 | 20241209 | 120400 | 15465363200 | 3710 | 3730 | 3735 | 3710 | 9265 |
| 430 | 20241209 | 120300 | 15430891135 | 3730 | 3740 | 3750 | 3715 | 14765 |
| 431 | 20241209 | 120200 | 15375815860 | 3735 | 3740 | 3785 | 3720 | 37794 |
| 432 | 20241209 | 120100 | 15233927355 | 3740 | 3680 | 3740 | 3680 | 18184 |
| 433 | 20241209 | 120000 | 15166484770 | 3680 | 3690 | 3690 | 3670 | 5154 |
| 434 | 20241209 | 115900 | 15147547475 | 3690 | 3680 | 3690 | 3675 | 1389 |
| 435 | 20241209 | 115800 | 15142436655 | 3680 | 3675 | 3680 | 3675 | 354 |
| 436 | 20241209 | 115700 | 15141134185 | 3680 | 3675 | 3680 | 3670 | 2149 |
| 437 | 20241209 | 115600 | 15133243130 | 3675 | 3675 | 3675 | 3675 | 3800 |
| 438 | 20241209 | 115500 | 15119278130 | 3675 | 3680 | 3685 | 3675 | 2729 |
| 439 | 20241209 | 115400 | 15109236830 | 3680 | 3670 | 3680 | 3670 | 10242 |
| 440 | 20241209 | 115300 | 15071601275 | 3675 | 3670 | 3675 | 3670 | 4440 |
| 441 | 20241209 | 115200 | 15055303755 | 3675 | 3675 | 3680 | 3670 | 5418 |
| 442 | 20241209 | 115100 | 15035402005 | 3675 | 3665 | 3680 | 3660 | 7069 |
| 443 | 20241209 | 115000 | 15009460630 | 3665 | 3690 | 3690 | 3655 | 26313 |
| 444 | 20241209 | 114900 | 14912712360 | 3690 | 3705 | 3705 | 3690 | 8913 |
| 445 | 20241209 | 114800 | 14879729030 | 3710 | 3705 | 3710 | 3705 | 480 |
| 446 | 20241209 | 114700 | 14877949355 | 3705 | 3700 | 3710 | 3700 | 1861 |
| 447 | 20241209 | 114600 | 14871056850 | 3710 | 3695 | 3710 | 3690 | 1110 |
| 448 | 20241209 | 114500 | 14866946550 | 3705 | 3710 | 3710 | 3695 | 1667 |
| 449 | 20241209 | 114400 | 14860769595 | 3710 | 3705 | 3710 | 3705 | 1888 |
| 450 | 20241209 | 114300 | 14853773120 | 3710 | 3705 | 3715 | 3705 | 1194 |
| 451 | 20241209 | 114200 | 14849340910 | 3715 | 3705 | 3715 | 3700 | 3712 |
| 452 | 20241209 | 114100 | 14835579375 | 3705 | 3695 | 3715 | 3685 | 11793 |
| 453 | 20241209 | 114000 | 14792036835 | 3695 | 3690 | 3695 | 3690 | 919 |
| 454 | 20241209 | 113900 | 14788641180 | 3690 | 3695 | 3700 | 3685 | 3330 |
| 455 | 20241209 | 113800 | 14776355150 | 3700 | 3700 | 3700 | 3695 | 2490 |
| 456 | 20241209 | 113700 | 14767149525 | 3710 | 3705 | 3710 | 3700 | 1117 |
| 457 | 20241209 | 113600 | 14763016320 | 3700 | 3715 | 3715 | 3695 | 3235 |
| 458 | 20241209 | 113500 | 14751046615 | 3715 | 3720 | 3720 | 3700 | 2542 |
| 459 | 20241209 | 113400 | 14741626545 | 3720 | 3700 | 3725 | 3695 | 4482 |
| 460 | 20241209 | 113300 | 14725024625 | 3700 | 3700 | 3700 | 3695 | 2014 |
| 461 | 20241209 | 113200 | 14717580920 | 3695 | 3715 | 3715 | 3695 | 8057 |
| 462 | 20241209 | 113100 | 14687722040 | 3715 | 3725 | 3725 | 3715 | 1260 |
| 463 | 20241209 | 113000 | 14683037570 | 3720 | 3705 | 3725 | 3705 | 3459 |
| 464 | 20241209 | 112900 | 14670183350 | 3715 | 3725 | 3725 | 3695 | 8820 |
| 465 | 20241209 | 112800 | 14637500125 | 3725 | 3705 | 3725 | 3705 | 1392 |
| 466 | 20241209 | 112700 | 14632335710 | 3710 | 3695 | 3715 | 3695 | 15069 |
| 467 | 20241209 | 112600 | 14576531755 | 3700 | 3730 | 3745 | 3700 | 19842 |
| 468 | 20241209 | 112500 | 14502841770 | 3730 | 3740 | 3755 | 3730 | 3717 |
| 469 | 20241209 | 112400 | 14488950005 | 3740 | 3735 | 3740 | 3735 | 1284 |
| 470 | 20241209 | 112300 | 14484153970 | 3740 | 3745 | 3745 | 3735 | 891 |
| 471 | 20241209 | 112200 | 14480822505 | 3745 | 3745 | 3755 | 3740 | 7368 |
| 472 | 20241209 | 112100 | 14453226865 | 3745 | 3760 | 3760 | 3740 | 3600 |
| 473 | 20241209 | 112000 | 14439724765 | 3755 | 3740 | 3755 | 3730 | 9209 |
| 474 | 20241209 | 111900 | 14405221735 | 3745 | 3735 | 3750 | 3735 | 3492 |
| 475 | 20241209 | 111800 | 14392165255 | 3735 | 3730 | 3740 | 3725 | 4441 |
| 476 | 20241209 | 111700 | 14375594170 | 3740 | 3740 | 3740 | 3725 | 15146 |
| 477 | 20241209 | 111600 | 14319052970 | 3740 | 3740 | 3750 | 3735 | 4450 |
| 478 | 20241209 | 111500 | 14302396835 | 3740 | 3745 | 3750 | 3735 | 5605 |
| 479 | 20241209 | 111400 | 14281434845 | 3745 | 3720 | 3750 | 3720 | 9680 |
| 480 | 20241209 | 111300 | 14245373930 | 3715 | 3720 | 3720 | 3710 | 4178 |
| 481 | 20241209 | 111200 | 14229853490 | 3720 | 3715 | 3720 | 3710 | 13439 |
| 482 | 20241209 | 111100 | 14179934360 | 3715 | 3755 | 3755 | 3715 | 25148 |
| 483 | 20241209 | 111000 | 14086179020 | 3760 | 3755 | 3765 | 3740 | 1780 |
| 484 | 20241209 | 110900 | 14079495740 | 3755 | 3750 | 3770 | 3735 | 7187 |
| 485 | 20241209 | 110800 | 14052550500 | 3750 | 3740 | 3750 | 3730 | 14007 |
| 486 | 20241209 | 110700 | 14000182700 | 3745 | 3755 | 3755 | 3735 | 23294 |
| 487 | 20241209 | 110600 | 13913003220 | 3755 | 3765 | 3770 | 3745 | 13529 |
| 488 | 20241209 | 110500 | 13862219840 | 3770 | 3795 | 3800 | 3760 | 22022 |
| 489 | 20241209 | 110400 | 13779005000 | 3795 | 3800 | 3810 | 3790 | 22002 |
| 490 | 20241209 | 110300 | 13695424140 | 3790 | 3775 | 3805 | 3770 | 18828 |
| 491 | 20241209 | 110200 | 13624079880 | 3770 | 3800 | 3805 | 3760 | 36165 |
| 492 | 20241209 | 110100 | 13487156940 | 3805 | 3820 | 3825 | 3775 | 48078 |
| 493 | 20241209 | 110000 | 13304110855 | 3820 | 3775 | 3820 | 3775 | 32994 |
| 494 | 20241209 | 105900 | 13178741830 | 3775 | 3750 | 3790 | 3750 | 17685 |
| 495 | 20241209 | 105800 | 13112037600 | 3750 | 3815 | 3815 | 3725 | 79417 |
| 496 | 20241209 | 105700 | 12811518895 | 3815 | 3780 | 3815 | 3765 | 122790 |
| 497 | 20241209 | 105600 | 12344857420 | 3780 | 3755 | 3780 | 3750 | 40904 |
| 498 | 20241209 | 105500 | 12190963165 | 3750 | 3745 | 3765 | 3745 | 13119 |
| 499 | 20241209 | 105400 | 12141694995 | 3740 | 3735 | 3760 | 3735 | 33410 |
| 500 | 20241209 | 105300 | 12016517015 | 3730 | 3740 | 3750 | 3710 | 17539 |
| 501 | 20241209 | 105200 | 11951018025 | 3745 | 3715 | 3755 | 3715 | 58976 |
| 502 | 20241209 | 105100 | 11730064785 | 3725 | 3720 | 3725 | 3705 | 9183 |
| 503 | 20241209 | 105000 | 11695958465 | 3720 | 3720 | 3735 | 3720 | 11841 |
| 504 | 20241209 | 104900 | 11651786060 | 3720 | 3715 | 3725 | 3705 | 11018 |
| 505 | 20241209 | 104800 | 11610854050 | 3715 | 3725 | 3740 | 3705 | 32956 |
| 506 | 20241209 | 104700 | 11487987980 | 3725 | 3645 | 3725 | 3640 | 25348 |
| 507 | 20241209 | 104600 | 11394138835 | 3645 | 3645 | 3655 | 3630 | 1945 |
| 508 | 20241209 | 104500 | 11387067710 | 3645 | 3650 | 3650 | 3635 | 1193 |
| 509 | 20241209 | 104400 | 11382730945 | 3655 | 3630 | 3660 | 3615 | 9130 |
| 510 | 20241209 | 104300 | 11349633125 | 3630 | 3640 | 3650 | 3625 | 4781 |
| 511 | 20241209 | 104200 | 11332262110 | 3640 | 3660 | 3660 | 3615 | 22664 |
| 512 | 20241209 | 104100 | 11249941605 | 3660 | 3670 | 3685 | 3660 | 2317 |
| 513 | 20241209 | 104000 | 11241441580 | 3680 | 3680 | 3680 | 3670 | 1087 |
| 514 | 20241209 | 103900 | 11237450355 | 3680 | 3685 | 3690 | 3670 | 4700 |
| 515 | 20241209 | 103800 | 11220142820 | 3685 | 3685 | 3690 | 3670 | 2211 |
| 516 | 20241209 | 103700 | 11211995495 | 3690 | 3680 | 3690 | 3675 | 5681 |
| 517 | 20241209 | 103600 | 11191098310 | 3680 | 3680 | 3685 | 3670 | 2045 |
| 518 | 20241209 | 103500 | 11183568720 | 3680 | 3650 | 3690 | 3650 | 27500 |
| 519 | 20241209 | 103400 | 11082687015 | 3660 | 3660 | 3665 | 3645 | 5337 |
| 520 | 20241209 | 103300 | 11063189315 | 3665 | 3625 | 3665 | 3620 | 30661 |
| 521 | 20241209 | 103200 | 10951553045 | 3625 | 3635 | 3645 | 3625 | 12151 |
| 522 | 20241209 | 103100 | 10907416220 | 3650 | 3660 | 3660 | 3630 | 11028 |
| 523 | 20241209 | 103000 | 10867299875 | 3660 | 3640 | 3665 | 3630 | 8349 |
| 524 | 20241209 | 102900 | 10836882775 | 3635 | 3660 | 3675 | 3635 | 10405 |
| 525 | 20241209 | 102800 | 10798935050 | 3655 | 3660 | 3660 | 3640 | 7552 |
| 526 | 20241209 | 102700 | 10771413145 | 3655 | 3660 | 3660 | 3650 | 1756 |
| 527 | 20241209 | 102600 | 10764995020 | 3655 | 3665 | 3665 | 3655 | 4944 |
| 528 | 20241209 | 102500 | 10746907880 | 3665 | 3655 | 3675 | 3655 | 2312 |
| 529 | 20241209 | 102400 | 10738445940 | 3675 | 3665 | 3680 | 3655 | 12744 |
| 530 | 20241209 | 102300 | 10691740385 | 3665 | 3695 | 3700 | 3665 | 24775 |
| 531 | 20241209 | 102200 | 10600431535 | 3695 | 3680 | 3715 | 3680 | 15588 |
| 532 | 20241209 | 102100 | 10542813885 | 3675 | 3680 | 3680 | 3670 | 8610 |
| 533 | 20241209 | 102000 | 10511161075 | 3680 | 3680 | 3685 | 3650 | 2802 |
| 534 | 20241209 | 101900 | 10500880725 | 3675 | 3685 | 3685 | 3650 | 12563 |
| 535 | 20241209 | 101800 | 10454866755 | 3670 | 3695 | 3700 | 3670 | 4975 |
| 536 | 20241209 | 101700 | 10436535080 | 3695 | 3700 | 3700 | 3690 | 5883 |
| 537 | 20241209 | 101600 | 10414780835 | 3700 | 3685 | 3700 | 3685 | 6858 |
| 538 | 20241209 | 101500 | 10389426055 | 3685 | 3665 | 3705 | 3665 | 6126 |
| 539 | 20241209 | 101400 | 10366908365 | 3665 | 3715 | 3725 | 3665 | 19345 |
| 540 | 20241209 | 101300 | 10295424570 | 3715 | 3715 | 3735 | 3695 | 36217 |
| 541 | 20241209 | 101200 | 10160918445 | 3695 | 3695 | 3720 | 3685 | 38087 |
| 542 | 20241209 | 101100 | 10020030095 | 3695 | 3685 | 3700 | 3675 | 9128 |
| 543 | 20241209 | 101000 | 9986368650 | 3680 | 3660 | 3700 | 3650 | 13512 |
| 544 | 20241209 | 100900 | 9936596550 | 3660 | 3625 | 3660 | 3620 | 6885 |
| 545 | 20241209 | 100800 | 9911559805 | 3625 | 3625 | 3630 | 3620 | 2121 |
| 546 | 20241209 | 100700 | 9903863095 | 3625 | 3645 | 3650 | 3620 | 6911 |
| 547 | 20241209 | 100600 | 9878754245 | 3645 | 3640 | 3660 | 3640 | 3501 |
| 548 | 20241209 | 100500 | 9865965230 | 3635 | 3635 | 3655 | 3610 | 10278 |
| 549 | 20241209 | 100400 | 9828650320 | 3640 | 3610 | 3665 | 3605 | 16465 |
| 550 | 20241209 | 100300 | 9769011075 | 3610 | 3645 | 3645 | 3610 | 24988 |
| 551 | 20241209 | 100200 | 9678322375 | 3645 | 3665 | 3665 | 3645 | 15467 |
| 552 | 20241209 | 100100 | 9621767055 | 3665 | 3675 | 3680 | 3665 | 3458 |
| 553 | 20241209 | 100000 | 9609075350 | 3690 | 3645 | 3700 | 3645 | 11087 |
| 554 | 20241209 | 095900 | 9568316290 | 3645 | 3675 | 3675 | 3635 | 14026 |
| 555 | 20241209 | 095800 | 9517109805 | 3675 | 3690 | 3700 | 3660 | 16683 |
| 556 | 20241209 | 095700 | 9455762905 | 3700 | 3715 | 3715 | 3690 | 11291 |
| 557 | 20241209 | 095600 | 9413927560 | 3710 | 3670 | 3735 | 3665 | 17721 |
| 558 | 20241209 | 095500 | 9348370895 | 3665 | 3720 | 3730 | 3655 | 37774 |
| 559 | 20241209 | 095400 | 9208358800 | 3705 | 3715 | 3725 | 3670 | 31991 |
| 560 | 20241209 | 095300 | 9089827500 | 3715 | 3700 | 3730 | 3690 | 47628 |
| 561 | 20241209 | 095200 | 8913113830 | 3710 | 3645 | 3720 | 3640 | 47267 |
| 562 | 20241209 | 095100 | 8738480375 | 3640 | 3640 | 3650 | 3610 | 31138 |
| 563 | 20241209 | 095000 | 8625379375 | 3610 | 3695 | 3695 | 3595 | 52401 |
| 564 | 20241209 | 094900 | 8433879540 | 3705 | 3710 | 3710 | 3695 | 46077 |
| 565 | 20241209 | 094800 | 8263350055 | 3710 | 3725 | 3735 | 3710 | 21319 |
| 566 | 20241209 | 094700 | 8184090085 | 3725 | 3715 | 3740 | 3710 | 16332 |
| 567 | 20241209 | 094600 | 8123337425 | 3710 | 3750 | 3765 | 3710 | 28013 |
| 568 | 20241209 | 094500 | 8018422400 | 3750 | 3705 | 3765 | 3695 | 44705 |
| 569 | 20241209 | 094400 | 7851478510 | 3700 | 3740 | 3745 | 3700 | 47648 |
| 570 | 20241209 | 094300 | 7673934085 | 3745 | 3770 | 3785 | 3735 | 116397 |
| 571 | 20241209 | 094200 | 7235559985 | 3770 | 3695 | 3770 | 3690 | 116848 |
| 572 | 20241209 | 094100 | 6798613985 | 3700 | 3635 | 3700 | 3635 | 51069 |
| 573 | 20241209 | 094000 | 6611196305 | 3645 | 3625 | 3660 | 3625 | 15546 |
| 574 | 20241209 | 093900 | 6554641545 | 3640 | 3625 | 3665 | 3620 | 26490 |
| 575 | 20241209 | 093800 | 6458099390 | 3625 | 3635 | 3650 | 3575 | 69795 |
| 576 | 20241209 | 093700 | 6205985355 | 3650 | 3685 | 3735 | 3615 | 190284 |
| 577 | 20241209 | 093600 | 5503782795 | 3685 | 3690 | 3695 | 3675 | 44725 |
| 578 | 20241209 | 093500 | 5338890960 | 3690 | 3695 | 3700 | 3675 | 96718 |
| 579 | 20241209 | 093400 | 4981799710 | 3670 | 3670 | 3670 | 3670 | 0 |
| 580 | 20241209 | 093300 | 4981799710 | 3670 | 3625 | 3670 | 3625 | 42665 |
| 581 | 20241209 | 093200 | 4826036215 | 3635 | 3610 | 3635 | 3610 | 21075 |
| 582 | 20241209 | 093100 | 4749715790 | 3610 | 3595 | 3615 | 3580 | 5178 |
| 583 | 20241209 | 093000 | 4731053765 | 3580 | 3580 | 3595 | 3575 | 13722 |
| 584 | 20241209 | 092900 | 4681947740 | 3580 | 3590 | 3600 | 3580 | 18936 |
| 585 | 20241209 | 092800 | 4614023435 | 3590 | 3595 | 3600 | 3585 | 14757 |
| 586 | 20241209 | 092700 | 4561045475 | 3595 | 3620 | 3635 | 3590 | 51896 |
| 587 | 20241209 | 092600 | 4373748225 | 3625 | 3635 | 3640 | 3610 | 25239 |
| 588 | 20241209 | 092500 | 4282252750 | 3625 | 3590 | 3650 | 3590 | 75836 |
| 589 | 20241209 | 092400 | 4006941430 | 3590 | 3585 | 3595 | 3580 | 11887 |
| 590 | 20241209 | 092300 | 3964285310 | 3585 | 3600 | 3615 | 3585 | 36364 |
| 591 | 20241209 | 092200 | 3833428340 | 3600 | 3565 | 3600 | 3565 | 21497 |
| 592 | 20241209 | 092100 | 3756276865 | 3560 | 3540 | 3595 | 3535 | 33714 |
| 593 | 20241209 | 092000 | 3635980760 | 3535 | 3540 | 3550 | 3520 | 10771 |
| 594 | 20241209 | 091900 | 3597918290 | 3540 | 3570 | 3570 | 3535 | 12929 |
| 595 | 20241209 | 091800 | 3552045280 | 3560 | 3510 | 3600 | 3510 | 66209 |
| 596 | 20241209 | 091700 | 3316617610 | 3515 | 3475 | 3515 | 3470 | 12830 |
| 597 | 20241209 | 091600 | 3271798630 | 3490 | 3495 | 3495 | 3475 | 8799 |
| 598 | 20241209 | 091500 | 3241099875 | 3495 | 3520 | 3525 | 3495 | 9721 |
| 599 | 20241209 | 091400 | 3207010560 | 3520 | 3470 | 3520 | 3460 | 10499 |
| 600 | 20241209 | 091300 | 3170231365 | 3460 | 3485 | 3490 | 3455 | 23755 |
| 601 | 20241209 | 091200 | 3087892775 | 3490 | 3490 | 3500 | 3485 | 9150 |
| 602 | 20241209 | 091100 | 3055934980 | 3485 | 3540 | 3540 | 3485 | 16180 |
| 603 | 20241209 | 091000 | 2999176675 | 3540 | 3600 | 3615 | 3505 | 50629 |
| 604 | 20241209 | 090900 | 2818762000 | 3600 | 3545 | 3620 | 3540 | 70805 |
| 605 | 20241209 | 090800 | 2565020860 | 3540 | 3515 | 3545 | 3485 | 23949 |
| 606 | 20241209 | 090700 | 2480436690 | 3515 | 3470 | 3515 | 3455 | 30072 |
| 607 | 20241209 | 090600 | 2375822720 | 3490 | 3505 | 3505 | 3460 | 31202 |
| 608 | 20241209 | 090500 | 2267316010 | 3505 | 3515 | 3530 | 3445 | 37382 |
| 609 | 20241209 | 090400 | 2137004755 | 3515 | 3575 | 3575 | 3515 | 41346 |
| 610 | 20241209 | 090300 | 1989926605 | 3575 | 3525 | 3595 | 3505 | 67043 |
| 611 | 20241209 | 090200 | 1751341300 | 3525 | 3530 | 3535 | 3430 | 96211 |
| 612 | 20241209 | 090100 | 1416474735 | 3530 | 3420 | 3640 | 3420 | 192959 |
| 613 | 20241209 | 090000 | 729643855 | 3430 | 3340 | 3560 | 3340 | 208089 |