29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 183000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 1261 |
| 3 | 20241223 | 182900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20241223 | 182800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20241223 | 182700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20241223 | 182600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20241223 | 182500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20241223 | 182400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20241223 | 182300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20241223 | 182200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20241223 | 182100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20241223 | 182000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20241223 | 181900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20241223 | 181800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20241223 | 181700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20241223 | 181600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20241223 | 181500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20241223 | 181400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20241223 | 181300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20241223 | 181200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20241223 | 181100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20241223 | 181000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20241223 | 180900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20241223 | 180800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20241223 | 180700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20241223 | 180600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20241223 | 180500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20241223 | 180400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20241223 | 180300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20241223 | 180200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20241223 | 180100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20241223 | 180000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 1261 |
| 33 | 20241223 | 175900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20241223 | 175800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20241223 | 175700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20241223 | 175600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20241223 | 175500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20241223 | 175400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20241223 | 175300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20241223 | 175200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20241223 | 175100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20241223 | 175000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20241223 | 174900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20241223 | 174800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20241223 | 174700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20241223 | 174600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20241223 | 174500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20241223 | 174400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20241223 | 174300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20241223 | 174200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20241223 | 174100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20241223 | 174000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20241223 | 173900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20241223 | 173800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20241223 | 173700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20241223 | 173600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20241223 | 173500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20241223 | 173400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20241223 | 173300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20241223 | 173200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20241223 | 173100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20241223 | 173000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 1261 |
| 63 | 20241223 | 172900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20241223 | 172800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20241223 | 172700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20241223 | 172600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20241223 | 172500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20241223 | 172400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20241223 | 172300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20241223 | 172200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20241223 | 172100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20241223 | 172000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20241223 | 171900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20241223 | 171800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20241223 | 171700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20241223 | 171600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20241223 | 171500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20241223 | 171400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20241223 | 171300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20241223 | 171200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20241223 | 171100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20241223 | 171000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20241223 | 170900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20241223 | 170800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20241223 | 170700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20241223 | 170600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20241223 | 170500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20241223 | 170400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20241223 | 170300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20241223 | 170200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20241223 | 170100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20241223 | 170000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 1261 |
| 93 | 20241223 | 165900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20241223 | 165800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20241223 | 165700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20241223 | 165600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20241223 | 165500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20241223 | 165400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20241223 | 165300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20241223 | 165200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20241223 | 165100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20241223 | 165000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20241223 | 164900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20241223 | 164800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20241223 | 164700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20241223 | 164600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20241223 | 164500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20241223 | 164400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20241223 | 164300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20241223 | 164200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20241223 | 164100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20241223 | 164000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20241223 | 163900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20241223 | 163800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20241223 | 163700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20241223 | 163600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20241223 | 163500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20241223 | 163400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20241223 | 163300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20241223 | 163200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20241223 | 163100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20241223 | 163000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 1261 |
| 123 | 20241223 | 162900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20241223 | 162800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20241223 | 162700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20241223 | 162600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20241223 | 162500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20241223 | 162400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20241223 | 162300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20241223 | 162200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20241223 | 162100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20241223 | 162000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20241223 | 161900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20241223 | 161800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20241223 | 161700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20241223 | 161600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20241223 | 161500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20241223 | 161400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20241223 | 161300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20241223 | 161200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20241223 | 161100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20241223 | 161000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20241223 | 160900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20241223 | 160800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20241223 | 160700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20241223 | 160600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20241223 | 160500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20241223 | 160400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20241223 | 160300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20241223 | 160200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20241223 | 160100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20241223 | 160000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 1261 |
| 153 | 20241223 | 155900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20241223 | 155800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20241223 | 155700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20241223 | 155600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20241223 | 155500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20241223 | 155400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20241223 | 155300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20241223 | 155200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20241223 | 155100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20241223 | 155000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20241223 | 154900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20241223 | 154800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20241223 | 154700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20241223 | 154600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20241223 | 154500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20241223 | 154400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20241223 | 154300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20241223 | 154200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20241223 | 154100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20241223 | 154000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20241223 | 153900 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20241223 | 153800 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20241223 | 153700 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20241223 | 153600 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20241223 | 153500 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20241223 | 153400 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20241223 | 153300 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20241223 | 153200 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20241223 | 153100 | 840685300 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20241223 | 153000 | 840685300 | 33800 | 33800 | 33800 | 33800 | 2522 |
| 183 | 20241223 | 152900 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20241223 | 152800 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 185 | 20241223 | 152700 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 186 | 20241223 | 152600 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 187 | 20241223 | 152500 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 188 | 20241223 | 152400 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 189 | 20241223 | 152300 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 190 | 20241223 | 152200 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 191 | 20241223 | 152100 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 192 | 20241223 | 152000 | 798063500 | 33750 | 33750 | 33750 | 33750 | 0 |
| 193 | 20241223 | 151900 | 798063500 | 33750 | 33700 | 33750 | 33700 | 206 |
| 194 | 20241223 | 151800 | 791120700 | 33700 | 33700 | 33750 | 33700 | 21 |
| 195 | 20241223 | 151700 | 790412150 | 33700 | 33700 | 33700 | 33700 | 7 |
| 196 | 20241223 | 151600 | 790176250 | 33700 | 33700 | 33750 | 33700 | 17 |
| 197 | 20241223 | 151500 | 789602900 | 33650 | 33700 | 33700 | 33650 | 97 |
| 198 | 20241223 | 151400 | 786334050 | 33750 | 33700 | 33750 | 33700 | 6 |
| 199 | 20241223 | 151300 | 786131750 | 33700 | 33600 | 33700 | 33600 | 165 |
| 200 | 20241223 | 151200 | 780579750 | 33600 | 33650 | 33650 | 33600 | 25 |
| 201 | 20241223 | 151100 | 779738750 | 33650 | 33600 | 33650 | 33600 | 19 |
| 202 | 20241223 | 151000 | 779099500 | 33600 | 33650 | 33650 | 33600 | 40 |
| 203 | 20241223 | 150900 | 777753600 | 33650 | 33650 | 33700 | 33650 | 527 |
| 204 | 20241223 | 150800 | 759994150 | 33650 | 33650 | 33700 | 33650 | 9 |
| 205 | 20241223 | 150700 | 759691200 | 33650 | 33650 | 33650 | 33650 | 4 |
| 206 | 20241223 | 150600 | 759556600 | 33700 | 33600 | 33700 | 33600 | 82 |
| 207 | 20241223 | 150500 | 756799250 | 33550 | 33550 | 33550 | 33550 | 4 |
| 208 | 20241223 | 150400 | 756665050 | 33550 | 33550 | 33600 | 33550 | 24 |
| 209 | 20241223 | 150300 | 755859000 | 33550 | 33550 | 33600 | 33550 | 19 |
| 210 | 20241223 | 150200 | 755220750 | 33550 | 33550 | 33600 | 33550 | 3 |
| 211 | 20241223 | 150100 | 755120050 | 33550 | 33550 | 33550 | 33550 | 5 |
| 212 | 20241223 | 150000 | 754952300 | 33550 | 33550 | 33600 | 33550 | 60 |
| 213 | 20241223 | 145900 | 752936600 | 33550 | 33550 | 33600 | 33550 | 36 |
| 214 | 20241223 | 145800 | 751727300 | 33600 | 33550 | 33600 | 33550 | 30 |
| 215 | 20241223 | 145700 | 750719750 | 33550 | 33600 | 33650 | 33550 | 42 |
| 216 | 20241223 | 145600 | 749309000 | 33600 | 33600 | 33650 | 33600 | 23 |
| 217 | 20241223 | 145500 | 748536100 | 33600 | 33700 | 33700 | 33600 | 35 |
| 218 | 20241223 | 145400 | 747358950 | 33700 | 33600 | 33700 | 33600 | 27 |
| 219 | 20241223 | 145300 | 746451350 | 33600 | 33700 | 33700 | 33600 | 38 |
| 220 | 20241223 | 145200 | 745173300 | 33700 | 33700 | 33750 | 33700 | 23 |
| 221 | 20241223 | 145100 | 744398150 | 33700 | 33700 | 33700 | 33700 | 26 |
| 222 | 20241223 | 145000 | 743521950 | 33700 | 33700 | 33800 | 33700 | 270 |
| 223 | 20241223 | 144900 | 734408700 | 33700 | 33700 | 33750 | 33700 | 23 |
| 224 | 20241223 | 144800 | 733633500 | 33700 | 33750 | 33750 | 33700 | 28 |
| 225 | 20241223 | 144700 | 732689650 | 33700 | 33700 | 33750 | 33700 | 21 |
| 226 | 20241223 | 144600 | 731981850 | 33700 | 33700 | 33750 | 33700 | 12 |
| 227 | 20241223 | 144500 | 731577350 | 33700 | 33700 | 33750 | 33700 | 3 |
| 228 | 20241223 | 144400 | 731476200 | 33700 | 33750 | 33750 | 33700 | 3 |
| 229 | 20241223 | 144300 | 731375050 | 33700 | 33700 | 33750 | 33700 | 100 |
| 230 | 20241223 | 144200 | 728004450 | 33650 | 33650 | 33700 | 33650 | 11 |
| 231 | 20241223 | 144100 | 727634100 | 33650 | 33650 | 33700 | 33650 | 8 |
| 232 | 20241223 | 144000 | 727364850 | 33700 | 33700 | 33750 | 33700 | 86 |
| 233 | 20241223 | 143900 | 724466550 | 33700 | 33750 | 33800 | 33700 | 31 |
| 234 | 20241223 | 143800 | 723420250 | 33750 | 33750 | 33800 | 33750 | 92 |
| 235 | 20241223 | 143700 | 720315200 | 33750 | 33750 | 33750 | 33750 | 1 |
| 236 | 20241223 | 143600 | 720281450 | 33750 | 33750 | 33750 | 33750 | 2 |
| 237 | 20241223 | 143500 | 720213950 | 33750 | 33700 | 33750 | 33700 | 17 |
| 238 | 20241223 | 143400 | 719640250 | 33700 | 33700 | 33750 | 33700 | 38 |
| 239 | 20241223 | 143300 | 718358900 | 33700 | 33700 | 33750 | 33700 | 4 |
| 240 | 20241223 | 143200 | 718224050 | 33700 | 33700 | 33750 | 33700 | 11 |
| 241 | 20241223 | 143100 | 717853000 | 33750 | 33700 | 33750 | 33700 | 4 |
| 242 | 20241223 | 143000 | 717718150 | 33700 | 33750 | 33750 | 33700 | 3 |
| 243 | 20241223 | 142900 | 717617000 | 33700 | 33700 | 33700 | 33700 | 2 |
| 244 | 20241223 | 142800 | 717549600 | 33700 | 33750 | 33750 | 33700 | 8 |
| 245 | 20241223 | 142700 | 717279650 | 33700 | 33700 | 33700 | 33700 | 6 |
| 246 | 20241223 | 142600 | 717077450 | 33700 | 33700 | 33700 | 33700 | 2 |
| 247 | 20241223 | 142500 | 717010050 | 33750 | 33800 | 33800 | 33750 | 2 |
| 248 | 20241223 | 142400 | 716942500 | 33800 | 33750 | 33800 | 33750 | 155 |
| 249 | 20241223 | 142300 | 711711100 | 33750 | 33800 | 33800 | 33750 | 7 |
| 250 | 20241223 | 142200 | 711474750 | 33750 | 33750 | 33750 | 33750 | 1 |
| 251 | 20241223 | 142100 | 711441000 | 33800 | 33800 | 33800 | 33800 | 53 |
| 252 | 20241223 | 142000 | 709649600 | 33750 | 33750 | 33800 | 33750 | 28 |
| 253 | 20241223 | 141900 | 708704450 | 33800 | 33750 | 33800 | 33750 | 340 |
| 254 | 20241223 | 141800 | 697228200 | 33700 | 33700 | 33700 | 33700 | 30 |
| 255 | 20241223 | 141700 | 696217200 | 33700 | 33700 | 33700 | 33700 | 3 |
| 256 | 20241223 | 141600 | 696116100 | 33750 | 33750 | 33750 | 33750 | 0 |
| 257 | 20241223 | 141500 | 696116100 | 33750 | 33750 | 33750 | 33750 | 1 |
| 258 | 20241223 | 141400 | 696082350 | 33700 | 33700 | 33700 | 33700 | 1 |
| 259 | 20241223 | 141300 | 696048650 | 33750 | 33750 | 33750 | 33750 | 1 |
| 260 | 20241223 | 141200 | 696014900 | 33700 | 33700 | 33750 | 33700 | 35 |
| 261 | 20241223 | 141100 | 694835200 | 33700 | 33750 | 33750 | 33700 | 2 |
| 262 | 20241223 | 141000 | 694767750 | 33750 | 33700 | 33750 | 33700 | 24 |
| 263 | 20241223 | 140900 | 693957800 | 33750 | 33750 | 33750 | 33750 | 1 |
| 264 | 20241223 | 140800 | 693924050 | 33700 | 33750 | 33750 | 33700 | 2 |
| 265 | 20241223 | 140700 | 693856600 | 33750 | 33650 | 33750 | 33650 | 296 |
| 266 | 20241223 | 140600 | 683881900 | 33650 | 33600 | 33650 | 33600 | 13 |
| 267 | 20241223 | 140500 | 683445050 | 33650 | 33650 | 33650 | 33650 | 50 |
| 268 | 20241223 | 140400 | 681762550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 269 | 20241223 | 140300 | 681762550 | 33700 | 33700 | 33700 | 33700 | 1 |
| 270 | 20241223 | 140200 | 681728850 | 33600 | 33650 | 33700 | 33600 | 490 |
| 271 | 20241223 | 140100 | 665220800 | 33650 | 33650 | 33700 | 33600 | 22 |
| 272 | 20241223 | 140000 | 664480500 | 33700 | 33600 | 33700 | 33600 | 7 |
| 273 | 20241223 | 135900 | 664245200 | 33600 | 33600 | 33700 | 33550 | 314 |
| 274 | 20241223 | 135800 | 653684550 | 33550 | 33550 | 33550 | 33550 | 5 |
| 275 | 20241223 | 135700 | 653516800 | 33550 | 33600 | 33600 | 33550 | 16 |
| 276 | 20241223 | 135600 | 652979800 | 33600 | 33550 | 33600 | 33550 | 9 |
| 277 | 20241223 | 135500 | 652677800 | 33550 | 33550 | 33600 | 33550 | 15 |
| 278 | 20241223 | 135400 | 652174400 | 33600 | 33550 | 33600 | 33550 | 10 |
| 279 | 20241223 | 135300 | 651838650 | 33550 | 33600 | 33600 | 33550 | 13 |
| 280 | 20241223 | 135200 | 651402150 | 33550 | 33550 | 33600 | 33550 | 12 |
| 281 | 20241223 | 135100 | 650999500 | 33550 | 33600 | 33650 | 33550 | 106 |
| 282 | 20241223 | 135000 | 647437750 | 33600 | 33600 | 33600 | 33600 | 12 |
| 283 | 20241223 | 134900 | 647034550 | 33600 | 33650 | 33650 | 33600 | 7 |
| 284 | 20241223 | 134800 | 646799300 | 33600 | 33600 | 33600 | 33600 | 25 |
| 285 | 20241223 | 134700 | 645959300 | 33600 | 33600 | 33600 | 33600 | 5 |
| 286 | 20241223 | 134600 | 645791300 | 33650 | 33600 | 33650 | 33600 | 7 |
| 287 | 20241223 | 134500 | 645556050 | 33650 | 33600 | 33650 | 33600 | 5 |
| 288 | 20241223 | 134400 | 645387900 | 33600 | 33650 | 33650 | 33600 | 2 |
| 289 | 20241223 | 134300 | 645320650 | 33650 | 33650 | 33650 | 33650 | 18 |
| 290 | 20241223 | 134200 | 644714950 | 33650 | 33650 | 33650 | 33650 | 1 |
| 291 | 20241223 | 134100 | 644681300 | 33600 | 33600 | 33600 | 33600 | 0 |
| 292 | 20241223 | 134000 | 644681300 | 33600 | 33650 | 33650 | 33600 | 2 |
| 293 | 20241223 | 133900 | 644614050 | 33650 | 33650 | 33700 | 33650 | 76 |
| 294 | 20241223 | 133800 | 642056450 | 33650 | 33650 | 33700 | 33650 | 38 |
| 295 | 20241223 | 133700 | 640777450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 296 | 20241223 | 133600 | 640777450 | 33700 | 33650 | 33700 | 33650 | 4 |
| 297 | 20241223 | 133500 | 640642800 | 33650 | 33650 | 33650 | 33650 | 14 |
| 298 | 20241223 | 133400 | 640171700 | 33650 | 33650 | 33700 | 33650 | 6 |
| 299 | 20241223 | 133300 | 639969750 | 33650 | 33650 | 33700 | 33650 | 113 |
| 300 | 20241223 | 133200 | 636166700 | 33700 | 33650 | 33700 | 33650 | 209 |
| 301 | 20241223 | 133100 | 629133400 | 33650 | 33600 | 33700 | 33600 | 1037 |
| 302 | 20241223 | 133000 | 594251300 | 33600 | 33600 | 33600 | 33600 | 1 |
| 303 | 20241223 | 132900 | 594217700 | 33550 | 33550 | 33550 | 33550 | 3 |
| 304 | 20241223 | 132800 | 594117050 | 33600 | 33600 | 33600 | 33550 | 18 |
| 305 | 20241223 | 132700 | 593512450 | 33600 | 33600 | 33600 | 33550 | 249 |
| 306 | 20241223 | 132600 | 585156500 | 33600 | 33600 | 33600 | 33600 | 0 |
| 307 | 20241223 | 132500 | 585156500 | 33600 | 33550 | 33600 | 33550 | 96 |
| 308 | 20241223 | 132400 | 581935100 | 33600 | 33550 | 33600 | 33550 | 30 |
| 309 | 20241223 | 132300 | 580928400 | 33600 | 33550 | 33600 | 33550 | 27 |
| 310 | 20241223 | 132200 | 580022350 | 33600 | 33600 | 33600 | 33600 | 1 |
| 311 | 20241223 | 132100 | 579988750 | 33600 | 33550 | 33600 | 33550 | 38 |
| 312 | 20241223 | 132000 | 578712100 | 33650 | 33600 | 33650 | 33600 | 531 |
| 313 | 20241223 | 131900 | 560867250 | 33600 | 33550 | 33600 | 33550 | 4 |
| 314 | 20241223 | 131800 | 560732950 | 33600 | 33550 | 33600 | 33550 | 55 |
| 315 | 20241223 | 131700 | 558887250 | 33550 | 33550 | 33550 | 33550 | 2 |
| 316 | 20241223 | 131600 | 558820150 | 33550 | 33550 | 33550 | 33550 | 1 |
| 317 | 20241223 | 131500 | 558786600 | 33600 | 33500 | 33600 | 33500 | 137 |
| 318 | 20241223 | 131400 | 554193800 | 33450 | 33450 | 33450 | 33450 | 1 |
| 319 | 20241223 | 131300 | 554160350 | 33500 | 33500 | 33500 | 33500 | 1 |
| 320 | 20241223 | 131200 | 554126850 | 33450 | 33450 | 33450 | 33450 | 1 |
| 321 | 20241223 | 131100 | 554093400 | 33500 | 33500 | 33500 | 33500 | 0 |
| 322 | 20241223 | 131000 | 554093400 | 33500 | 33500 | 33500 | 33500 | 1 |
| 323 | 20241223 | 130900 | 554059900 | 33450 | 33450 | 33450 | 33450 | 0 |
| 324 | 20241223 | 130800 | 554059900 | 33450 | 33500 | 33500 | 33450 | 25 |
| 325 | 20241223 | 130700 | 553223600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 326 | 20241223 | 130600 | 553223600 | 33500 | 33500 | 33500 | 33500 | 0 |
| 327 | 20241223 | 130500 | 553223600 | 33500 | 33450 | 33500 | 33450 | 25 |
| 328 | 20241223 | 130400 | 552387300 | 33500 | 33500 | 33500 | 33500 | 41 |
| 329 | 20241223 | 130300 | 551013800 | 33450 | 33450 | 33450 | 33450 | 1 |
| 330 | 20241223 | 130200 | 550980350 | 33550 | 33500 | 33550 | 33450 | 54 |
| 331 | 20241223 | 130100 | 549172450 | 33550 | 33500 | 33550 | 33500 | 33 |
| 332 | 20241223 | 130000 | 548065350 | 33600 | 33450 | 33600 | 33450 | 353 |
| 333 | 20241223 | 125900 | 536252400 | 33450 | 33450 | 33450 | 33450 | 0 |
| 334 | 20241223 | 125800 | 536252400 | 33450 | 33450 | 33450 | 33400 | 6 |
| 335 | 20241223 | 125700 | 536051800 | 33500 | 33450 | 33500 | 33400 | 130 |
| 336 | 20241223 | 125600 | 531700450 | 33550 | 33500 | 33550 | 33350 | 756 |
| 337 | 20241223 | 125500 | 506434700 | 33500 | 33500 | 33550 | 33500 | 4 |
| 338 | 20241223 | 125400 | 506300650 | 33500 | 33500 | 33500 | 33500 | 0 |
| 339 | 20241223 | 125300 | 506300650 | 33500 | 33500 | 33500 | 33500 | 3 |
| 340 | 20241223 | 125200 | 506200150 | 33500 | 33500 | 33500 | 33500 | 1 |
| 341 | 20241223 | 125100 | 506166650 | 33500 | 33500 | 33500 | 33500 | 2 |
| 342 | 20241223 | 125000 | 506099650 | 33550 | 33500 | 33550 | 33500 | 4 |
| 343 | 20241223 | 124900 | 505965600 | 33550 | 33450 | 33550 | 33450 | 88 |
| 344 | 20241223 | 124800 | 503021000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 345 | 20241223 | 124700 | 503021000 | 33500 | 33500 | 33550 | 33500 | 14 |
| 346 | 20241223 | 124600 | 502551950 | 33500 | 33500 | 33500 | 33500 | 0 |
| 347 | 20241223 | 124500 | 502551950 | 33500 | 33500 | 33500 | 33500 | 5 |
| 348 | 20241223 | 124400 | 502384450 | 33500 | 33500 | 33500 | 33500 | 6 |
| 349 | 20241223 | 124300 | 502183450 | 33550 | 33500 | 33550 | 33450 | 109 |
| 350 | 20241223 | 124200 | 498532350 | 33550 | 33500 | 33550 | 33500 | 2 |
| 351 | 20241223 | 124100 | 498465300 | 33500 | 33500 | 33500 | 33500 | 0 |
| 352 | 20241223 | 124000 | 498465300 | 33500 | 33500 | 33500 | 33500 | 2 |
| 353 | 20241223 | 123900 | 498398300 | 33500 | 33500 | 33500 | 33500 | 2 |
| 354 | 20241223 | 123800 | 498331300 | 33550 | 33500 | 33550 | 33500 | 58 |
| 355 | 20241223 | 123700 | 496387950 | 33550 | 33500 | 33550 | 33500 | 2 |
| 356 | 20241223 | 123600 | 496320900 | 33550 | 33500 | 33550 | 33500 | 5 |
| 357 | 20241223 | 123500 | 496153350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 358 | 20241223 | 123400 | 496153350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 359 | 20241223 | 123300 | 496153350 | 33500 | 33450 | 33500 | 33450 | 4 |
| 360 | 20241223 | 123200 | 496019400 | 33500 | 33550 | 33550 | 33500 | 25 |
| 361 | 20241223 | 123100 | 495181750 | 33550 | 33500 | 33550 | 33500 | 3 |
| 362 | 20241223 | 123000 | 495081200 | 33550 | 33500 | 33550 | 33500 | 18 |
| 363 | 20241223 | 122900 | 494478100 | 33550 | 33500 | 33550 | 33500 | 22 |
| 364 | 20241223 | 122800 | 493741000 | 33500 | 33500 | 33500 | 33500 | 7 |
| 365 | 20241223 | 122700 | 493506500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 366 | 20241223 | 122600 | 493506500 | 33500 | 33500 | 33500 | 33500 | 2 |
| 367 | 20241223 | 122500 | 493439500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 368 | 20241223 | 122400 | 493439500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 369 | 20241223 | 122300 | 493439500 | 33500 | 33500 | 33500 | 33500 | 0 |
| 370 | 20241223 | 122200 | 493439500 | 33500 | 33500 | 33500 | 33500 | 1 |
| 371 | 20241223 | 122100 | 493406000 | 33500 | 33500 | 33500 | 33500 | 2 |
| 372 | 20241223 | 122000 | 493339000 | 33550 | 33550 | 33550 | 33550 | 2 |
| 373 | 20241223 | 121900 | 493271900 | 33600 | 33550 | 33600 | 33550 | 8 |
| 374 | 20241223 | 121800 | 493003450 | 33600 | 33500 | 33600 | 33500 | 35 |
| 375 | 20241223 | 121700 | 491829050 | 33550 | 33550 | 33550 | 33550 | 0 |
| 376 | 20241223 | 121600 | 491829050 | 33550 | 33500 | 33550 | 33500 | 2 |
| 377 | 20241223 | 121500 | 491762000 | 33550 | 33550 | 33550 | 33550 | 1 |
| 378 | 20241223 | 121400 | 491728450 | 33600 | 33550 | 33600 | 33550 | 35 |
| 379 | 20241223 | 121300 | 490554000 | 33600 | 33600 | 33600 | 33550 | 7 |
| 380 | 20241223 | 121200 | 490318950 | 33600 | 33600 | 33600 | 33600 | 1 |
| 381 | 20241223 | 121100 | 490285350 | 33600 | 33550 | 33600 | 33550 | 302 |
| 382 | 20241223 | 121000 | 480152600 | 33500 | 33550 | 33550 | 33500 | 3 |
| 383 | 20241223 | 120900 | 480052050 | 33550 | 33550 | 33550 | 33500 | 4 |
| 384 | 20241223 | 120800 | 479917950 | 33550 | 33500 | 33550 | 33500 | 2 |
| 385 | 20241223 | 120700 | 479850900 | 33500 | 33550 | 33550 | 33500 | 3 |
| 386 | 20241223 | 120600 | 479750300 | 33550 | 33550 | 33550 | 33550 | 1 |
| 387 | 20241223 | 120500 | 479716750 | 33550 | 33550 | 33550 | 33500 | 3 |
| 388 | 20241223 | 120400 | 479616150 | 33550 | 33550 | 33550 | 33550 | 0 |
| 389 | 20241223 | 120300 | 479616150 | 33550 | 33550 | 33550 | 33550 | 1 |
| 390 | 20241223 | 120200 | 479582600 | 33500 | 33500 | 33500 | 33500 | 1 |
| 391 | 20241223 | 120100 | 479549100 | 33550 | 33550 | 33550 | 33550 | 16 |
| 392 | 20241223 | 120000 | 479012300 | 33550 | 33500 | 33550 | 33500 | 441 |
| 393 | 20241223 | 115900 | 464236150 | 33500 | 33500 | 33500 | 33500 | 2 |
| 394 | 20241223 | 115800 | 464169150 | 33500 | 33500 | 33500 | 33500 | 0 |
| 395 | 20241223 | 115700 | 464169150 | 33500 | 33450 | 33500 | 33450 | 5 |
| 396 | 20241223 | 115600 | 464001800 | 33500 | 33450 | 33500 | 33450 | 3 |
| 397 | 20241223 | 115500 | 463901350 | 33500 | 33450 | 33500 | 33450 | 4 |
| 398 | 20241223 | 115400 | 463767450 | 33450 | 33450 | 33450 | 33450 | 2 |
| 399 | 20241223 | 115300 | 463700550 | 33450 | 33450 | 33450 | 33450 | 1 |
| 400 | 20241223 | 115200 | 463667100 | 33450 | 33450 | 33450 | 33450 | 8 |
| 401 | 20241223 | 115100 | 463399500 | 33400 | 33400 | 33400 | 33400 | 0 |
| 402 | 20241223 | 115000 | 463399500 | 33400 | 33500 | 33500 | 33400 | 12 |
| 403 | 20241223 | 114900 | 462998300 | 33400 | 33450 | 33500 | 33400 | 26 |
| 404 | 20241223 | 114800 | 462128500 | 33500 | 33450 | 33500 | 33450 | 25 |
| 405 | 20241223 | 114700 | 461292150 | 33450 | 33450 | 33450 | 33450 | 10 |
| 406 | 20241223 | 114600 | 460957650 | 33450 | 33450 | 33450 | 33450 | 1 |
| 407 | 20241223 | 114500 | 460924200 | 33500 | 33500 | 33500 | 33400 | 174 |
| 408 | 20241223 | 114400 | 455100750 | 33500 | 33500 | 33500 | 33500 | 3 |
| 409 | 20241223 | 114300 | 455000250 | 33500 | 33550 | 33550 | 33500 | 4 |
| 410 | 20241223 | 114200 | 454866150 | 33500 | 33500 | 33500 | 33500 | 1 |
| 411 | 20241223 | 114100 | 454832650 | 33550 | 33550 | 33550 | 33550 | 1 |
| 412 | 20241223 | 114000 | 454799100 | 33500 | 33550 | 33550 | 33500 | 6 |
| 413 | 20241223 | 113900 | 454597900 | 33500 | 33500 | 33500 | 33500 | 2 |
| 414 | 20241223 | 113800 | 454530900 | 33500 | 33500 | 33500 | 33500 | 2 |
| 415 | 20241223 | 113700 | 454463900 | 33500 | 33550 | 33550 | 33500 | 3 |
| 416 | 20241223 | 113600 | 454363300 | 33500 | 33500 | 33500 | 33500 | 2 |
| 417 | 20241223 | 113500 | 454296300 | 33500 | 33500 | 33500 | 33500 | 2 |
| 418 | 20241223 | 113400 | 454229300 | 33550 | 33500 | 33550 | 33500 | 6 |
| 419 | 20241223 | 113300 | 454028100 | 33500 | 33500 | 33500 | 33500 | 13 |
| 420 | 20241223 | 113200 | 453592600 | 33550 | 33500 | 33550 | 33500 | 14 |
| 421 | 20241223 | 113100 | 453123500 | 33550 | 33500 | 33550 | 33500 | 73 |
| 422 | 20241223 | 113000 | 450677550 | 33500 | 33500 | 33500 | 33500 | 1 |
| 423 | 20241223 | 112900 | 450644050 | 33500 | 33500 | 33500 | 33500 | 0 |
| 424 | 20241223 | 112800 | 450644050 | 33500 | 33500 | 33500 | 33450 | 15 |
| 425 | 20241223 | 112700 | 450142150 | 33450 | 33450 | 33450 | 33450 | 0 |
| 426 | 20241223 | 112600 | 450142150 | 33450 | 33450 | 33450 | 33450 | 3 |
| 427 | 20241223 | 112500 | 450041800 | 33450 | 33450 | 33450 | 33450 | 1 |
| 428 | 20241223 | 112400 | 450008350 | 33500 | 33500 | 33550 | 33500 | 29 |
| 429 | 20241223 | 112300 | 449036700 | 33550 | 33500 | 33550 | 33500 | 13 |
| 430 | 20241223 | 112200 | 448601150 | 33550 | 33500 | 33550 | 33500 | 2 |
| 431 | 20241223 | 112100 | 448534100 | 33500 | 33500 | 33500 | 33500 | 0 |
| 432 | 20241223 | 112000 | 448534100 | 33500 | 33500 | 33500 | 33500 | 2 |
| 433 | 20241223 | 111900 | 448467100 | 33550 | 33450 | 33550 | 33450 | 46 |
| 434 | 20241223 | 111800 | 446926000 | 33450 | 33450 | 33500 | 33450 | 3 |
| 435 | 20241223 | 111700 | 446825600 | 33450 | 33450 | 33450 | 33450 | 0 |
| 436 | 20241223 | 111600 | 446825600 | 33450 | 33500 | 33500 | 33450 | 4 |
| 437 | 20241223 | 111500 | 446691700 | 33450 | 33450 | 33450 | 33450 | 0 |
| 438 | 20241223 | 111400 | 446691700 | 33450 | 33450 | 33450 | 33450 | 1 |
| 439 | 20241223 | 111300 | 446658250 | 33450 | 33450 | 33450 | 33450 | 5 |
| 440 | 20241223 | 111200 | 446491000 | 33500 | 33350 | 33500 | 33300 | 116 |
| 441 | 20241223 | 111100 | 442620900 | 33350 | 33450 | 33500 | 33350 | 379 |
| 442 | 20241223 | 111000 | 429948350 | 33450 | 33450 | 33450 | 33450 | 1 |
| 443 | 20241223 | 110900 | 429914900 | 33450 | 33500 | 33550 | 33450 | 207 |
| 444 | 20241223 | 110800 | 422980500 | 33550 | 33550 | 33550 | 33500 | 16 |
| 445 | 20241223 | 110700 | 422444300 | 33500 | 33550 | 33550 | 33500 | 3 |
| 446 | 20241223 | 110600 | 422343700 | 33500 | 33500 | 33500 | 33500 | 3 |
| 447 | 20241223 | 110500 | 422243200 | 33500 | 33500 | 33500 | 33500 | 2 |
| 448 | 20241223 | 110400 | 422176200 | 33500 | 33500 | 33500 | 33500 | 1 |
| 449 | 20241223 | 110300 | 422142700 | 33550 | 33500 | 33550 | 33450 | 112 |
| 450 | 20241223 | 110200 | 418390100 | 33450 | 33500 | 33500 | 33450 | 19 |
| 451 | 20241223 | 110100 | 417753950 | 33500 | 33450 | 33500 | 33450 | 3 |
| 452 | 20241223 | 110000 | 417653500 | 33500 | 33550 | 33550 | 33500 | 6 |
| 453 | 20241223 | 105900 | 417452400 | 33500 | 33500 | 33500 | 33500 | 6 |
| 454 | 20241223 | 105800 | 417251400 | 33550 | 33500 | 33550 | 33500 | 56 |
| 455 | 20241223 | 105700 | 415375100 | 33550 | 33500 | 33550 | 33500 | 36 |
| 456 | 20241223 | 105600 | 414167400 | 33500 | 33500 | 33500 | 33500 | 14 |
| 457 | 20241223 | 105500 | 413698400 | 33550 | 33500 | 33550 | 33450 | 97 |
| 458 | 20241223 | 105400 | 410448300 | 33500 | 33400 | 33550 | 33400 | 2189 |
| 459 | 20241223 | 105300 | 337279950 | 33400 | 33350 | 33400 | 33350 | 4 |
| 460 | 20241223 | 105200 | 337146400 | 33350 | 33400 | 33400 | 33350 | 2 |
| 461 | 20241223 | 105100 | 337079650 | 33400 | 33350 | 33400 | 33350 | 5 |
| 462 | 20241223 | 105000 | 336912750 | 33350 | 33400 | 33400 | 33350 | 4 |
| 463 | 20241223 | 104900 | 336779200 | 33350 | 33350 | 33350 | 33350 | 1 |
| 464 | 20241223 | 104800 | 336745850 | 33400 | 33400 | 33400 | 33400 | 2 |
| 465 | 20241223 | 104700 | 336679050 | 33400 | 33400 | 33400 | 33400 | 6 |
| 466 | 20241223 | 104600 | 336478650 | 33400 | 33400 | 33400 | 33400 | 1 |
| 467 | 20241223 | 104500 | 336445250 | 33450 | 33450 | 33450 | 33450 | 1 |
| 468 | 20241223 | 104400 | 336411800 | 33450 | 33450 | 33450 | 33400 | 146 |
| 469 | 20241223 | 104300 | 331534450 | 33400 | 33450 | 33450 | 33400 | 7 |
| 470 | 20241223 | 104200 | 331300600 | 33450 | 33400 | 33450 | 33350 | 10 |
| 471 | 20241223 | 104100 | 330966350 | 33350 | 33350 | 33350 | 33350 | 1 |
| 472 | 20241223 | 104000 | 330933000 | 33450 | 33350 | 33450 | 33350 | 14 |
| 473 | 20241223 | 103900 | 330465900 | 33450 | 33400 | 33450 | 33400 | 33 |
| 474 | 20241223 | 103800 | 329363500 | 33400 | 33400 | 33450 | 33400 | 17 |
| 475 | 20241223 | 103700 | 328795650 | 33450 | 33450 | 33450 | 33450 | 7 |
| 476 | 20241223 | 103600 | 328561500 | 33500 | 33500 | 33500 | 33500 | 2 |
| 477 | 20241223 | 103500 | 328494500 | 33500 | 33450 | 33500 | 33450 | 192 |
| 478 | 20241223 | 103400 | 322067400 | 33450 | 33450 | 33450 | 33450 | 42 |
| 479 | 20241223 | 103300 | 320662500 | 33500 | 33450 | 33500 | 33450 | 10 |
| 480 | 20241223 | 103200 | 320327600 | 33450 | 33450 | 33500 | 33450 | 33 |
| 481 | 20241223 | 103100 | 319223550 | 33400 | 33350 | 33450 | 33350 | 231 |
| 482 | 20241223 | 103000 | 311516350 | 33350 | 33350 | 33350 | 33350 | 3 |
| 483 | 20241223 | 102900 | 311416300 | 33350 | 33350 | 33350 | 33350 | 0 |
| 484 | 20241223 | 102800 | 311416300 | 33350 | 33350 | 33350 | 33350 | 2 |
| 485 | 20241223 | 102700 | 311349600 | 33350 | 33350 | 33350 | 33350 | 28 |
| 486 | 20241223 | 102600 | 310415800 | 33400 | 33400 | 33400 | 33400 | 1 |
| 487 | 20241223 | 102500 | 310382400 | 33400 | 33400 | 33400 | 33400 | 0 |
| 488 | 20241223 | 102400 | 310382400 | 33400 | 33400 | 33400 | 33400 | 1 |
| 489 | 20241223 | 102300 | 310349000 | 33400 | 33350 | 33400 | 33350 | 40 |
| 490 | 20241223 | 102200 | 309014800 | 33400 | 33400 | 33400 | 33400 | 0 |
| 491 | 20241223 | 102100 | 309014800 | 33400 | 33400 | 33400 | 33400 | 3 |
| 492 | 20241223 | 102000 | 308914600 | 33400 | 33350 | 33400 | 33350 | 53 |
| 493 | 20241223 | 101900 | 307146650 | 33350 | 33400 | 33400 | 33350 | 70 |
| 494 | 20241223 | 101800 | 304808700 | 33400 | 33400 | 33400 | 33400 | 57 |
| 495 | 20241223 | 101700 | 302904900 | 33450 | 33400 | 33450 | 33400 | 46 |
| 496 | 20241223 | 101600 | 301368200 | 33500 | 33500 | 33500 | 33500 | 1 |
| 497 | 20241223 | 101500 | 301334700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 498 | 20241223 | 101400 | 301334700 | 33500 | 33400 | 33500 | 33350 | 1263 |
| 499 | 20241223 | 101300 | 259123750 | 33450 | 33300 | 33450 | 33300 | 572 |
| 500 | 20241223 | 101200 | 240036550 | 33350 | 33300 | 33350 | 33300 | 162 |
| 501 | 20241223 | 101100 | 234640950 | 33300 | 33250 | 33350 | 33250 | 636 |
| 502 | 20241223 | 101000 | 213485750 | 33250 | 33200 | 33250 | 33200 | 25 |
| 503 | 20241223 | 100900 | 212655600 | 33200 | 33300 | 33300 | 33200 | 50 |
| 504 | 20241223 | 100800 | 210992100 | 33300 | 33250 | 33300 | 33250 | 59 |
| 505 | 20241223 | 100700 | 209030000 | 33250 | 33250 | 33250 | 33250 | 2 |
| 506 | 20241223 | 100600 | 208963500 | 33250 | 33250 | 33300 | 33250 | 20 |
| 507 | 20241223 | 100500 | 208298150 | 33300 | 33300 | 33300 | 33300 | 1 |
| 508 | 20241223 | 100400 | 208264850 | 33300 | 33250 | 33300 | 33250 | 30 |
| 509 | 20241223 | 100300 | 207267150 | 33250 | 33250 | 33250 | 33250 | 7 |
| 510 | 20241223 | 100200 | 207034400 | 33300 | 33300 | 33300 | 33300 | 3 |
| 511 | 20241223 | 100100 | 206934500 | 33300 | 33200 | 33300 | 33200 | 1140 |
| 512 | 20241223 | 100000 | 169071900 | 33200 | 33200 | 33200 | 33200 | 9 |
| 513 | 20241223 | 095900 | 168773100 | 33200 | 33150 | 33200 | 33150 | 4 |
| 514 | 20241223 | 095800 | 168640350 | 33200 | 33200 | 33200 | 33200 | 116 |
| 515 | 20241223 | 095700 | 164789150 | 33200 | 33200 | 33200 | 33200 | 6 |
| 516 | 20241223 | 095600 | 164589950 | 33200 | 33200 | 33200 | 33200 | 2 |
| 517 | 20241223 | 095500 | 164523550 | 33200 | 33150 | 33200 | 33150 | 241 |
| 518 | 20241223 | 095400 | 156532950 | 33150 | 33150 | 33150 | 33150 | 5 |
| 519 | 20241223 | 095300 | 156367200 | 33100 | 33150 | 33150 | 33100 | 2 |
| 520 | 20241223 | 095200 | 156300950 | 33150 | 33150 | 33150 | 33150 | 0 |
| 521 | 20241223 | 095100 | 156300950 | 33150 | 33100 | 33150 | 33100 | 8 |
| 522 | 20241223 | 095000 | 156035800 | 33200 | 33150 | 33200 | 33150 | 20 |
| 523 | 20241223 | 094900 | 155372600 | 33150 | 33150 | 33150 | 33150 | 1 |
| 524 | 20241223 | 094800 | 155339450 | 33100 | 33150 | 33150 | 33100 | 2 |
| 525 | 20241223 | 094700 | 155273200 | 33150 | 33050 | 33150 | 33050 | 336 |
| 526 | 20241223 | 094600 | 144152450 | 33050 | 33050 | 33050 | 32950 | 3 |
| 527 | 20241223 | 094500 | 144053400 | 33050 | 33050 | 33050 | 33050 | 81 |
| 528 | 20241223 | 094400 | 141376350 | 33050 | 33050 | 33100 | 33050 | 42 |
| 529 | 20241223 | 094300 | 139987650 | 33100 | 33100 | 33100 | 33100 | 2 |
| 530 | 20241223 | 094200 | 139921450 | 33100 | 33100 | 33100 | 33100 | 0 |
| 531 | 20241223 | 094100 | 139921450 | 33100 | 33100 | 33100 | 33050 | 10 |
| 532 | 20241223 | 094000 | 139590650 | 33050 | 33050 | 33050 | 33050 | 0 |
| 533 | 20241223 | 093900 | 139590650 | 33050 | 33050 | 33050 | 33050 | 5 |
| 534 | 20241223 | 093800 | 139425400 | 33050 | 33000 | 33050 | 33000 | 53 |
| 535 | 20241223 | 093700 | 137676050 | 33050 | 33050 | 33050 | 33050 | 0 |
| 536 | 20241223 | 093600 | 137676050 | 33050 | 33050 | 33050 | 32950 | 45 |
| 537 | 20241223 | 093500 | 136191150 | 33100 | 33100 | 33100 | 33100 | 29 |
| 538 | 20241223 | 093400 | 135231250 | 33100 | 33050 | 33100 | 33050 | 7 |
| 539 | 20241223 | 093300 | 134999850 | 33000 | 32950 | 33000 | 32950 | 95 |
| 540 | 20241223 | 093200 | 131864900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 541 | 20241223 | 093100 | 131864900 | 32950 | 32900 | 33000 | 32900 | 56 |
| 542 | 20241223 | 093000 | 130021700 | 32900 | 32850 | 32900 | 32850 | 33 |
| 543 | 20241223 | 092900 | 128937250 | 32950 | 33000 | 33000 | 32850 | 138 |
| 544 | 20241223 | 092800 | 124397600 | 33000 | 33000 | 33000 | 33000 | 4 |
| 545 | 20241223 | 092700 | 124265600 | 33000 | 32900 | 33000 | 32900 | 28 |
| 546 | 20241223 | 092600 | 123341750 | 33000 | 32950 | 33000 | 32950 | 32 |
| 547 | 20241223 | 092500 | 122285800 | 32900 | 32950 | 33000 | 32900 | 755 |
| 548 | 20241223 | 092400 | 97442300 | 33000 | 33000 | 33000 | 32950 | 19 |
| 549 | 20241223 | 092300 | 96815800 | 33000 | 33000 | 33000 | 33000 | 1 |
| 550 | 20241223 | 092200 | 96782800 | 33100 | 33100 | 33100 | 33100 | 1 |
| 551 | 20241223 | 092100 | 96749700 | 33000 | 33000 | 33000 | 33000 | 0 |
| 552 | 20241223 | 092000 | 96749700 | 33000 | 33100 | 33100 | 33000 | 2 |
| 553 | 20241223 | 091900 | 96683600 | 33000 | 33050 | 33100 | 33000 | 767 |
| 554 | 20241223 | 091800 | 71340700 | 33150 | 33150 | 33150 | 33150 | 0 |
| 555 | 20241223 | 091700 | 71340700 | 33150 | 33150 | 33150 | 33150 | 1 |
| 556 | 20241223 | 091600 | 71307550 | 33150 | 33100 | 33150 | 33100 | 2 |
| 557 | 20241223 | 091500 | 71241300 | 33150 | 33100 | 33150 | 33100 | 100 |
| 558 | 20241223 | 091400 | 67931250 | 33100 | 33050 | 33100 | 33050 | 65 |
| 559 | 20241223 | 091300 | 65782950 | 33150 | 33150 | 33150 | 33150 | 1 |
| 560 | 20241223 | 091200 | 65749800 | 33150 | 33050 | 33150 | 33050 | 64 |
| 561 | 20241223 | 091100 | 63631100 | 33050 | 33050 | 33050 | 33050 | 58 |
| 562 | 20241223 | 091000 | 61714200 | 33150 | 33150 | 33150 | 33150 | 1 |
| 563 | 20241223 | 090900 | 61681050 | 33050 | 33050 | 33050 | 33050 | 11 |
| 564 | 20241223 | 090800 | 61317500 | 33150 | 33100 | 33150 | 33100 | 2 |
| 565 | 20241223 | 090700 | 61251250 | 33100 | 33050 | 33100 | 33050 | 119 |
| 566 | 20241223 | 090600 | 57312450 | 32950 | 32950 | 32950 | 32950 | 2 |
| 567 | 20241223 | 090500 | 57246550 | 32900 | 32900 | 33050 | 32900 | 395 |
| 568 | 20241223 | 090400 | 44250800 | 32800 | 32950 | 32950 | 32800 | 1181 |
| 569 | 20241223 | 090300 | 5356600 | 33100 | 33100 | 33100 | 33050 | 61 |
| 570 | 20241223 | 090200 | 3338500 | 33100 | 33050 | 33100 | 33050 | 2 |
| 571 | 20241223 | 090100 | 3272350 | 33100 | 32850 | 33100 | 32850 | 12 |
| 572 | 20241223 | 090000 | 2877400 | 32800 | 33100 | 33100 | 32800 | 87 |