30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 3 | 20241206 | 184600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20241206 | 184500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20241206 | 184400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20241206 | 184300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20241206 | 184200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20241206 | 184100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20241206 | 184000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20241206 | 183900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20241206 | 183800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20241206 | 183700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20241206 | 183600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20241206 | 183500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20241206 | 183400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20241206 | 183300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20241206 | 183200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20241206 | 183100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20241206 | 183000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20241206 | 182900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20241206 | 182800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20241206 | 182700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20241206 | 182600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20241206 | 182500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20241206 | 182400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20241206 | 182300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20241206 | 182200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20241206 | 182100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20241206 | 182000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20241206 | 181900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20241206 | 181800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20241206 | 181700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 33 | 20241206 | 181600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20241206 | 181500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20241206 | 181400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20241206 | 181300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20241206 | 181200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20241206 | 181100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20241206 | 181000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20241206 | 180900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20241206 | 180800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20241206 | 180700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20241206 | 180600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20241206 | 180500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20241206 | 180400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20241206 | 180300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20241206 | 180200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20241206 | 180100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20241206 | 180000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20241206 | 175900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20241206 | 175800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20241206 | 175700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20241206 | 175600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20241206 | 175500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20241206 | 175400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20241206 | 175300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20241206 | 175200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20241206 | 175100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20241206 | 175000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20241206 | 174900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20241206 | 174800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20241206 | 174700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 63 | 20241206 | 174600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20241206 | 174500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20241206 | 174400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20241206 | 174300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20241206 | 174200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20241206 | 174100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20241206 | 174000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20241206 | 173900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20241206 | 173800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20241206 | 173700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20241206 | 173600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20241206 | 173500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20241206 | 173400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20241206 | 173300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20241206 | 173200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20241206 | 173100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20241206 | 173000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20241206 | 172900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20241206 | 172800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20241206 | 172700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20241206 | 172600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20241206 | 172500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20241206 | 172400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20241206 | 172300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20241206 | 172200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20241206 | 172100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20241206 | 172000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20241206 | 171900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20241206 | 171800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20241206 | 171700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 93 | 20241206 | 171600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20241206 | 171500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20241206 | 171400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20241206 | 171300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20241206 | 171200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20241206 | 171100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20241206 | 171000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20241206 | 170900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20241206 | 170800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20241206 | 170700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20241206 | 170600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20241206 | 170500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20241206 | 170400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20241206 | 170300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20241206 | 170200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20241206 | 170100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20241206 | 170000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20241206 | 165900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20241206 | 165800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20241206 | 165700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20241206 | 165600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20241206 | 165500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20241206 | 165400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20241206 | 165300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20241206 | 165200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20241206 | 165100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20241206 | 165000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20241206 | 164900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20241206 | 164800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20241206 | 164700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 123 | 20241206 | 164600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20241206 | 164500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20241206 | 164400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20241206 | 164300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20241206 | 164200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20241206 | 164100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20241206 | 164000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20241206 | 163900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20241206 | 163800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20241206 | 163700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20241206 | 163600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20241206 | 163500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20241206 | 163400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20241206 | 163300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20241206 | 163200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20241206 | 163100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20241206 | 163000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20241206 | 162900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20241206 | 162800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20241206 | 162700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20241206 | 162600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20241206 | 162500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20241206 | 162400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20241206 | 162300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20241206 | 162200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20241206 | 162100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20241206 | 162000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20241206 | 161900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20241206 | 161800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20241206 | 161700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 153 | 20241206 | 161600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20241206 | 161500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20241206 | 161400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20241206 | 161300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20241206 | 161200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20241206 | 161100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20241206 | 161000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20241206 | 160900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20241206 | 160800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20241206 | 160700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20241206 | 160600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20241206 | 160500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20241206 | 160400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20241206 | 160300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20241206 | 160200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20241206 | 160100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20241206 | 160000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20241206 | 155900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20241206 | 155800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20241206 | 155700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20241206 | 155600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20241206 | 155500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20241206 | 155400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20241206 | 155300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20241206 | 155200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20241206 | 155100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20241206 | 155000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20241206 | 154900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20241206 | 154800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20241206 | 154700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 183 | 20241206 | 154600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20241206 | 154500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20241206 | 154400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20241206 | 154300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20241206 | 154200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20241206 | 154100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20241206 | 154000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20241206 | 153900 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20241206 | 153800 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20241206 | 153700 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20241206 | 153600 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20241206 | 153500 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20241206 | 153400 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20241206 | 153300 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20241206 | 153200 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20241206 | 153100 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20241206 | 153000 | 1143902000 | 38300 | 38300 | 38300 | 38300 | 563 |
| 200 | 20241206 | 152900 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 201 | 20241206 | 152800 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 202 | 20241206 | 152700 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 203 | 20241206 | 152600 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 204 | 20241206 | 152500 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 205 | 20241206 | 152400 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 206 | 20241206 | 152300 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 207 | 20241206 | 152200 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 208 | 20241206 | 152100 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 209 | 20241206 | 152000 | 1122339100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 210 | 20241206 | 151900 | 1122339100 | 38500 | 38600 | 38600 | 38400 | 451 |
| 211 | 20241206 | 151800 | 1104974750 | 38600 | 38200 | 38600 | 38200 | 1156 |
| 212 | 20241206 | 151700 | 1060586950 | 38200 | 37950 | 38200 | 37850 | 2470 |
| 213 | 20241206 | 151600 | 966788200 | 37900 | 37500 | 37900 | 37500 | 670 |
| 214 | 20241206 | 151500 | 941476750 | 37500 | 37450 | 37550 | 37450 | 53 |
| 215 | 20241206 | 151400 | 939486950 | 37450 | 37550 | 37550 | 37450 | 51 |
| 216 | 20241206 | 151300 | 937572000 | 37450 | 37450 | 37550 | 37450 | 53 |
| 217 | 20241206 | 151200 | 935582150 | 37550 | 37550 | 37700 | 37450 | 273 |
| 218 | 20241206 | 151100 | 925328250 | 37600 | 37550 | 37700 | 37550 | 107 |
| 219 | 20241206 | 151000 | 921303550 | 37650 | 37500 | 37700 | 37500 | 62 |
| 220 | 20241206 | 150900 | 918971900 | 37650 | 37600 | 37650 | 37500 | 57 |
| 221 | 20241206 | 150800 | 916828400 | 37550 | 37550 | 37550 | 37500 | 60 |
| 222 | 20241206 | 150700 | 914575450 | 37550 | 37550 | 37550 | 37500 | 57 |
| 223 | 20241206 | 150600 | 912435150 | 37550 | 37500 | 37550 | 37500 | 68 |
| 224 | 20241206 | 150500 | 909881850 | 37500 | 37550 | 37550 | 37500 | 61 |
| 225 | 20241206 | 150400 | 907591500 | 37550 | 37600 | 37600 | 37500 | 129 |
| 226 | 20241206 | 150300 | 902744800 | 37550 | 37550 | 37550 | 37550 | 59 |
| 227 | 20241206 | 150200 | 900529350 | 37500 | 37550 | 37550 | 37500 | 8 |
| 228 | 20241206 | 150100 | 900229050 | 37500 | 37550 | 37550 | 37500 | 115 |
| 229 | 20241206 | 150000 | 895910850 | 37550 | 37500 | 37550 | 37500 | 84 |
| 230 | 20241206 | 145900 | 892757800 | 37500 | 37550 | 37550 | 37500 | 63 |
| 231 | 20241206 | 145800 | 890392300 | 37550 | 37500 | 37550 | 37500 | 70 |
| 232 | 20241206 | 145700 | 887764000 | 37550 | 37550 | 37550 | 37550 | 131 |
| 233 | 20241206 | 145600 | 882844950 | 37500 | 37500 | 37550 | 37500 | 21 |
| 234 | 20241206 | 145500 | 882057150 | 37550 | 37500 | 37550 | 37500 | 11 |
| 235 | 20241206 | 145400 | 881644350 | 37500 | 37550 | 37550 | 37500 | 64 |
| 236 | 20241206 | 145300 | 879241300 | 37550 | 37500 | 37550 | 37500 | 99 |
| 237 | 20241206 | 145200 | 875525000 | 37500 | 37600 | 37600 | 37500 | 84 |
| 238 | 20241206 | 145100 | 872374400 | 37500 | 37550 | 37600 | 37500 | 77 |
| 239 | 20241206 | 145000 | 869481100 | 37550 | 37550 | 37550 | 37500 | 30 |
| 240 | 20241206 | 144900 | 868354850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20241206 | 144800 | 868354850 | 37550 | 37550 | 37600 | 37500 | 88 |
| 242 | 20241206 | 144700 | 865048450 | 37550 | 37500 | 37550 | 37500 | 7 |
| 243 | 20241206 | 144600 | 864785650 | 37500 | 37500 | 37550 | 37500 | 74 |
| 244 | 20241206 | 144500 | 862010350 | 37550 | 37550 | 37550 | 37500 | 77 |
| 245 | 20241206 | 144400 | 859119050 | 37500 | 37550 | 37550 | 37500 | 19 |
| 246 | 20241206 | 144300 | 858405850 | 37500 | 37550 | 37550 | 37500 | 9 |
| 247 | 20241206 | 144200 | 858068050 | 37500 | 37450 | 37550 | 37450 | 79 |
| 248 | 20241206 | 144100 | 855104500 | 37500 | 37450 | 37500 | 37450 | 17 |
| 249 | 20241206 | 144000 | 854467150 | 37500 | 37500 | 37500 | 37500 | 5 |
| 250 | 20241206 | 143900 | 854279650 | 37500 | 37500 | 37500 | 37450 | 84 |
| 251 | 20241206 | 143800 | 851129800 | 37500 | 37500 | 37500 | 37450 | 13 |
| 252 | 20241206 | 143700 | 850642400 | 37500 | 37350 | 37500 | 37300 | 164 |
| 253 | 20241206 | 143600 | 844501100 | 37400 | 37400 | 37400 | 37350 | 717 |
| 254 | 20241206 | 143500 | 817685400 | 37400 | 37600 | 37600 | 37350 | 1102 |
| 255 | 20241206 | 143400 | 776437300 | 37600 | 37550 | 37600 | 37550 | 10 |
| 256 | 20241206 | 143300 | 776061500 | 37550 | 37600 | 37600 | 37550 | 87 |
| 257 | 20241206 | 143200 | 772790400 | 37550 | 37550 | 37600 | 37550 | 10 |
| 258 | 20241206 | 143100 | 772414600 | 37550 | 37600 | 37600 | 37550 | 27 |
| 259 | 20241206 | 143000 | 771400050 | 37600 | 37600 | 37600 | 37600 | 6 |
| 260 | 20241206 | 142900 | 771174450 | 37550 | 37550 | 37600 | 37550 | 79 |
| 261 | 20241206 | 142800 | 768204500 | 37600 | 37600 | 37600 | 37600 | 13 |
| 262 | 20241206 | 142700 | 767715700 | 37550 | 37600 | 37600 | 37550 | 77 |
| 263 | 20241206 | 142600 | 764820550 | 37600 | 37550 | 37600 | 37550 | 20 |
| 264 | 20241206 | 142500 | 764068800 | 37550 | 37600 | 37600 | 37550 | 33 |
| 265 | 20241206 | 142400 | 762829350 | 37550 | 37550 | 37600 | 37550 | 22 |
| 266 | 20241206 | 142300 | 762002550 | 37600 | 37550 | 37600 | 37550 | 105 |
| 267 | 20241206 | 142200 | 758056000 | 37600 | 37550 | 37600 | 37550 | 17 |
| 268 | 20241206 | 142100 | 757417000 | 37600 | 37600 | 37600 | 37550 | 101 |
| 269 | 20241206 | 142000 | 753620650 | 37550 | 37600 | 37600 | 37550 | 18 |
| 270 | 20241206 | 141900 | 752944000 | 37550 | 37550 | 37550 | 37550 | 3 |
| 271 | 20241206 | 141800 | 752831350 | 37600 | 37600 | 37600 | 37550 | 95 |
| 272 | 20241206 | 141700 | 749260300 | 37600 | 37550 | 37600 | 37550 | 41 |
| 273 | 20241206 | 141600 | 747720050 | 37600 | 37550 | 37600 | 37550 | 12 |
| 274 | 20241206 | 141500 | 747269150 | 37600 | 37600 | 37600 | 37600 | 83 |
| 275 | 20241206 | 141400 | 744148350 | 37550 | 37550 | 37600 | 37550 | 12 |
| 276 | 20241206 | 141300 | 743697450 | 37600 | 37550 | 37600 | 37550 | 18 |
| 277 | 20241206 | 141200 | 743020800 | 37550 | 37550 | 37600 | 37550 | 21 |
| 278 | 20241206 | 141100 | 742231950 | 37550 | 37550 | 37600 | 37550 | 16 |
| 279 | 20241206 | 141000 | 741630450 | 37550 | 37600 | 37600 | 37550 | 22 |
| 280 | 20241206 | 140900 | 740803550 | 37600 | 37550 | 37600 | 37550 | 82 |
| 281 | 20241206 | 140800 | 737720450 | 37600 | 37600 | 37600 | 37550 | 10 |
| 282 | 20241206 | 140700 | 737344650 | 37600 | 37550 | 37600 | 37550 | 14 |
| 283 | 20241206 | 140600 | 736818650 | 37500 | 37700 | 37800 | 37450 | 917 |
| 284 | 20241206 | 140500 | 702350000 | 37750 | 37700 | 37750 | 37700 | 15 |
| 285 | 20241206 | 140400 | 701784200 | 37750 | 37700 | 37750 | 37700 | 21 |
| 286 | 20241206 | 140300 | 700991800 | 37800 | 37750 | 37800 | 37750 | 76 |
| 287 | 20241206 | 140200 | 698119200 | 37700 | 37650 | 37700 | 37650 | 15 |
| 288 | 20241206 | 140100 | 697553750 | 37750 | 37750 | 37750 | 37750 | 6 |
| 289 | 20241206 | 140000 | 697327250 | 37750 | 37750 | 37800 | 37700 | 118 |
| 290 | 20241206 | 135900 | 692871000 | 37700 | 37700 | 37700 | 37700 | 5 |
| 291 | 20241206 | 135800 | 692682500 | 37800 | 37750 | 37800 | 37700 | 33 |
| 292 | 20241206 | 135700 | 691436550 | 37700 | 37750 | 37800 | 37700 | 103 |
| 293 | 20241206 | 135600 | 687545650 | 37750 | 37750 | 37800 | 37750 | 9 |
| 294 | 20241206 | 135500 | 687205600 | 37750 | 37750 | 37800 | 37750 | 25 |
| 295 | 20241206 | 135400 | 686261200 | 37750 | 37750 | 37850 | 37750 | 97 |
| 296 | 20241206 | 135300 | 682597750 | 37700 | 37700 | 37750 | 37700 | 21 |
| 297 | 20241206 | 135200 | 681805800 | 37700 | 37700 | 37750 | 37700 | 21 |
| 298 | 20241206 | 135100 | 681013800 | 37800 | 37750 | 37800 | 37700 | 145 |
| 299 | 20241206 | 135000 | 675535400 | 37700 | 37750 | 37750 | 37700 | 10 |
| 300 | 20241206 | 134900 | 675158100 | 37750 | 37700 | 37750 | 37700 | 11 |
| 301 | 20241206 | 134800 | 674743000 | 37750 | 37650 | 37750 | 37650 | 54 |
| 302 | 20241206 | 134700 | 672707100 | 37700 | 37650 | 37700 | 37650 | 18 |
| 303 | 20241206 | 134600 | 672028600 | 37700 | 37650 | 37700 | 37650 | 10 |
| 304 | 20241206 | 134500 | 671651850 | 37700 | 37600 | 37700 | 37600 | 81 |
| 305 | 20241206 | 134400 | 668602450 | 37550 | 37550 | 37600 | 37550 | 11 |
| 306 | 20241206 | 134300 | 668189150 | 37650 | 37600 | 37650 | 37600 | 76 |
| 307 | 20241206 | 134200 | 665328950 | 37600 | 37550 | 37600 | 37550 | 20 |
| 308 | 20241206 | 134100 | 664577300 | 37600 | 37550 | 37600 | 37550 | 26 |
| 309 | 20241206 | 134000 | 663600200 | 37550 | 37600 | 37600 | 37550 | 12 |
| 310 | 20241206 | 133900 | 663149350 | 37550 | 37600 | 37650 | 37550 | 71 |
| 311 | 20241206 | 133800 | 660476750 | 37550 | 37600 | 37600 | 37550 | 34 |
| 312 | 20241206 | 133700 | 659198550 | 37600 | 37550 | 37600 | 37550 | 7 |
| 313 | 20241206 | 133600 | 658935450 | 37600 | 37600 | 37600 | 37550 | 18 |
| 314 | 20241206 | 133500 | 658258850 | 37550 | 37600 | 37650 | 37550 | 114 |
| 315 | 20241206 | 133400 | 653971100 | 37600 | 37550 | 37600 | 37550 | 28 |
| 316 | 20241206 | 133300 | 652918900 | 37600 | 37550 | 37600 | 37550 | 98 |
| 317 | 20241206 | 133200 | 649235250 | 37600 | 37550 | 37600 | 37550 | 41 |
| 318 | 20241206 | 133100 | 647695250 | 37500 | 37500 | 37500 | 37500 | 9 |
| 319 | 20241206 | 133000 | 647357750 | 37600 | 37550 | 37600 | 37550 | 70 |
| 320 | 20241206 | 132900 | 644728750 | 37500 | 37500 | 37500 | 37500 | 25 |
| 321 | 20241206 | 132800 | 643791250 | 37500 | 37500 | 37500 | 37500 | 3 |
| 322 | 20241206 | 132700 | 643678750 | 37600 | 37550 | 37600 | 37550 | 70 |
| 323 | 20241206 | 132600 | 641048650 | 37500 | 37500 | 37500 | 37500 | 3 |
| 324 | 20241206 | 132500 | 640936150 | 37500 | 37500 | 37500 | 37500 | 3 |
| 325 | 20241206 | 132400 | 640823650 | 37500 | 37450 | 37500 | 37450 | 59 |
| 326 | 20241206 | 132300 | 638611250 | 37450 | 37450 | 37450 | 37450 | 8 |
| 327 | 20241206 | 132200 | 638311650 | 37450 | 37450 | 37450 | 37450 | 8 |
| 328 | 20241206 | 132100 | 638012050 | 37450 | 37500 | 37550 | 37450 | 74 |
| 329 | 20241206 | 132000 | 635234600 | 37450 | 37450 | 37450 | 37450 | 8 |
| 330 | 20241206 | 131900 | 634935000 | 37450 | 37450 | 37450 | 37450 | 2 |
| 331 | 20241206 | 131800 | 634860100 | 37450 | 37450 | 37500 | 37450 | 97 |
| 332 | 20241206 | 131700 | 631223950 | 37450 | 37450 | 37450 | 37450 | 4 |
| 333 | 20241206 | 131600 | 631074150 | 37450 | 37450 | 37450 | 37450 | 7 |
| 334 | 20241206 | 131500 | 630812000 | 37450 | 37500 | 37500 | 37450 | 71 |
| 335 | 20241206 | 131400 | 628149550 | 37450 | 37450 | 37450 | 37450 | 6 |
| 336 | 20241206 | 131300 | 627924850 | 37450 | 37500 | 37500 | 37450 | 10 |
| 337 | 20241206 | 131200 | 627550000 | 37500 | 37500 | 37500 | 37500 | 63 |
| 338 | 20241206 | 131100 | 625187500 | 37450 | 37450 | 37450 | 37450 | 52 |
| 339 | 20241206 | 131000 | 623240100 | 37450 | 37450 | 37450 | 37450 | 69 |
| 340 | 20241206 | 130900 | 620656050 | 37500 | 37400 | 37500 | 37400 | 99 |
| 341 | 20241206 | 130800 | 616943750 | 37400 | 37350 | 37400 | 37350 | 27 |
| 342 | 20241206 | 130700 | 615934000 | 37350 | 37400 | 37400 | 37350 | 5 |
| 343 | 20241206 | 130600 | 615747200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 344 | 20241206 | 130500 | 615747200 | 37450 | 37350 | 37450 | 37350 | 73 |
| 345 | 20241206 | 130400 | 613016250 | 37350 | 37350 | 37350 | 37350 | 2 |
| 346 | 20241206 | 130300 | 612941550 | 37500 | 37350 | 37500 | 37350 | 72 |
| 347 | 20241206 | 130200 | 610243850 | 37350 | 37350 | 37350 | 37350 | 1 |
| 348 | 20241206 | 130100 | 610206500 | 37350 | 37300 | 37350 | 37300 | 15 |
| 349 | 20241206 | 130000 | 609646300 | 37300 | 37300 | 37300 | 37300 | 3 |
| 350 | 20241206 | 125900 | 609534400 | 37450 | 37300 | 37450 | 37300 | 78 |
| 351 | 20241206 | 125800 | 606618450 | 37300 | 37300 | 37300 | 37300 | 5 |
| 352 | 20241206 | 125700 | 606431950 | 37300 | 37350 | 37450 | 37300 | 72 |
| 353 | 20241206 | 125600 | 603737500 | 37300 | 37300 | 37300 | 37300 | 5 |
| 354 | 20241206 | 125500 | 603551000 | 37300 | 37350 | 37400 | 37300 | 119 |
| 355 | 20241206 | 125400 | 599103350 | 37300 | 37300 | 37300 | 37300 | 2 |
| 356 | 20241206 | 125300 | 599028750 | 37300 | 37300 | 37300 | 37300 | 11 |
| 357 | 20241206 | 125200 | 598618450 | 37300 | 37300 | 37300 | 37300 | 2 |
| 358 | 20241206 | 125100 | 598543850 | 37300 | 37300 | 37300 | 37300 | 3 |
| 359 | 20241206 | 125000 | 598431950 | 37400 | 37400 | 37500 | 37400 | 121 |
| 360 | 20241206 | 124900 | 593901750 | 37400 | 37400 | 37400 | 37400 | 5 |
| 361 | 20241206 | 124800 | 593714750 | 37400 | 37400 | 37450 | 37400 | 74 |
| 362 | 20241206 | 124700 | 590943650 | 37400 | 37400 | 37400 | 37400 | 6 |
| 363 | 20241206 | 124600 | 590719250 | 37400 | 37400 | 37400 | 37400 | 6 |
| 364 | 20241206 | 124500 | 590494850 | 37400 | 37400 | 37500 | 37400 | 71 |
| 365 | 20241206 | 124400 | 587835900 | 37350 | 37350 | 37350 | 37350 | 8 |
| 366 | 20241206 | 124300 | 587537100 | 37350 | 37350 | 37350 | 37350 | 4 |
| 367 | 20241206 | 124200 | 587387700 | 37350 | 37400 | 37450 | 37350 | 104 |
| 368 | 20241206 | 124100 | 583493850 | 37400 | 37400 | 37400 | 37400 | 39 |
| 369 | 20241206 | 124000 | 582035250 | 37400 | 37400 | 37400 | 37400 | 1 |
| 370 | 20241206 | 123900 | 581997850 | 37400 | 37400 | 37400 | 37400 | 2 |
| 371 | 20241206 | 123800 | 581923050 | 37500 | 37400 | 37500 | 37400 | 75 |
| 372 | 20241206 | 123700 | 579111750 | 37400 | 37400 | 37400 | 37400 | 1 |
| 373 | 20241206 | 123600 | 579074350 | 37450 | 37400 | 37450 | 37400 | 82 |
| 374 | 20241206 | 123500 | 576004050 | 37400 | 37400 | 37400 | 37400 | 1 |
| 375 | 20241206 | 123400 | 575966650 | 37400 | 37400 | 37400 | 37400 | 2 |
| 376 | 20241206 | 123300 | 575891850 | 37400 | 37450 | 37500 | 37400 | 98 |
| 377 | 20241206 | 123200 | 572219300 | 37400 | 37400 | 37400 | 37400 | 6 |
| 378 | 20241206 | 123100 | 571994900 | 37400 | 37400 | 37400 | 37400 | 4 |
| 379 | 20241206 | 123000 | 571845300 | 37500 | 37400 | 37500 | 37400 | 73 |
| 380 | 20241206 | 122900 | 569110200 | 37400 | 37400 | 37400 | 37400 | 8 |
| 381 | 20241206 | 122800 | 568811000 | 37400 | 37350 | 37400 | 37350 | 92 |
| 382 | 20241206 | 122700 | 565370250 | 37350 | 37350 | 37350 | 37350 | 6 |
| 383 | 20241206 | 122600 | 565146150 | 37350 | 37400 | 37400 | 37350 | 9 |
| 384 | 20241206 | 122500 | 564809850 | 37350 | 37350 | 37350 | 37350 | 3 |
| 385 | 20241206 | 122400 | 564697800 | 37350 | 37400 | 37450 | 37350 | 71 |
| 386 | 20241206 | 122300 | 562040950 | 37350 | 37350 | 37350 | 37350 | 3 |
| 387 | 20241206 | 122200 | 561928900 | 37350 | 37350 | 37350 | 37350 | 3 |
| 388 | 20241206 | 122100 | 561816850 | 37350 | 37450 | 37450 | 37350 | 30 |
| 389 | 20241206 | 122000 | 560696250 | 37350 | 37250 | 37350 | 37250 | 71 |
| 390 | 20241206 | 121900 | 558045800 | 37250 | 37250 | 37250 | 37250 | 1 |
| 391 | 20241206 | 121800 | 558008550 | 37250 | 37250 | 37250 | 37250 | 1 |
| 392 | 20241206 | 121700 | 557971300 | 37400 | 37250 | 37400 | 37250 | 76 |
| 393 | 20241206 | 121600 | 555131050 | 37250 | 37300 | 37300 | 37250 | 3 |
| 394 | 20241206 | 121500 | 555019200 | 37400 | 37250 | 37400 | 37250 | 71 |
| 395 | 20241206 | 121400 | 552366250 | 37300 | 37250 | 37300 | 37250 | 25 |
| 396 | 20241206 | 121300 | 551433850 | 37250 | 37250 | 37250 | 37250 | 1 |
| 397 | 20241206 | 121200 | 551396600 | 37250 | 37250 | 37400 | 37250 | 81 |
| 398 | 20241206 | 121100 | 548372850 | 37250 | 37250 | 37250 | 37250 | 0 |
| 399 | 20241206 | 121000 | 548372850 | 37250 | 37300 | 37300 | 37250 | 13 |
| 400 | 20241206 | 120900 | 547888200 | 37300 | 37250 | 37300 | 37250 | 72 |
| 401 | 20241206 | 120800 | 545202700 | 37250 | 37250 | 37250 | 37250 | 2 |
| 402 | 20241206 | 120700 | 545128200 | 37250 | 37250 | 37250 | 37250 | 7 |
| 403 | 20241206 | 120600 | 544867450 | 37400 | 37250 | 37400 | 37250 | 72 |
| 404 | 20241206 | 120500 | 542178600 | 37250 | 37250 | 37250 | 37250 | 3 |
| 405 | 20241206 | 120400 | 542066850 | 37250 | 37250 | 37250 | 37250 | 3 |
| 406 | 20241206 | 120300 | 541955100 | 37400 | 37300 | 37400 | 37300 | 50 |
| 407 | 20241206 | 120200 | 540085200 | 37250 | 37200 | 37250 | 37200 | 23 |
| 408 | 20241206 | 120100 | 539228600 | 37200 | 37200 | 37200 | 37200 | 4 |
| 409 | 20241206 | 120000 | 539079800 | 37250 | 37200 | 37400 | 37200 | 52 |
| 410 | 20241206 | 115900 | 537139600 | 37250 | 37300 | 37300 | 37250 | 14 |
| 411 | 20241206 | 115800 | 536618050 | 37350 | 37350 | 37350 | 37350 | 38 |
| 412 | 20241206 | 115700 | 535198750 | 37350 | 37300 | 37350 | 37300 | 37 |
| 413 | 20241206 | 115600 | 533818400 | 37250 | 37350 | 37350 | 37250 | 3 |
| 414 | 20241206 | 115500 | 533706550 | 37350 | 37350 | 37350 | 37350 | 60 |
| 415 | 20241206 | 115400 | 531465550 | 37350 | 37250 | 37350 | 37250 | 168 |
| 416 | 20241206 | 115300 | 525192250 | 37250 | 37300 | 37300 | 37200 | 16 |
| 417 | 20241206 | 115200 | 524596300 | 37400 | 37400 | 37400 | 37400 | 0 |
| 418 | 20241206 | 115100 | 524596300 | 37400 | 37350 | 37400 | 37300 | 207 |
| 419 | 20241206 | 115000 | 516870350 | 37350 | 37350 | 37350 | 37350 | 2 |
| 420 | 20241206 | 114900 | 516795650 | 37350 | 37350 | 37350 | 37350 | 4 |
| 421 | 20241206 | 114800 | 516646250 | 37350 | 37400 | 37400 | 37350 | 55 |
| 422 | 20241206 | 114700 | 514589500 | 37350 | 37350 | 37350 | 37350 | 1 |
| 423 | 20241206 | 114600 | 514552150 | 37350 | 37350 | 37350 | 37350 | 3 |
| 424 | 20241206 | 114500 | 514440100 | 37350 | 37350 | 37400 | 37350 | 55 |
| 425 | 20241206 | 114400 | 512383350 | 37350 | 37350 | 37350 | 37350 | 0 |
| 426 | 20241206 | 114300 | 512383350 | 37350 | 37350 | 37350 | 37350 | 8 |
| 427 | 20241206 | 114200 | 512084550 | 37350 | 37350 | 37400 | 37350 | 53 |
| 428 | 20241206 | 114100 | 510102500 | 37350 | 37350 | 37350 | 37350 | 3 |
| 429 | 20241206 | 114000 | 509990450 | 37350 | 37350 | 37350 | 37350 | 35 |
| 430 | 20241206 | 113900 | 508683200 | 37400 | 37400 | 37400 | 37400 | 52 |
| 431 | 20241206 | 113800 | 506738400 | 37350 | 37350 | 37350 | 37350 | 5 |
| 432 | 20241206 | 113700 | 506551650 | 37350 | 37350 | 37350 | 37350 | 5 |
| 433 | 20241206 | 113600 | 506364900 | 37350 | 37350 | 37350 | 37350 | 4 |
| 434 | 20241206 | 113500 | 506215500 | 37350 | 37350 | 37350 | 37350 | 2 |
| 435 | 20241206 | 113400 | 506140800 | 37350 | 37350 | 37350 | 37350 | 4 |
| 436 | 20241206 | 113300 | 505991400 | 37350 | 37350 | 37400 | 37300 | 135 |
| 437 | 20241206 | 113200 | 500946750 | 37350 | 37350 | 37350 | 37350 | 8 |
| 438 | 20241206 | 113100 | 500647950 | 37350 | 37350 | 37350 | 37350 | 87 |
| 439 | 20241206 | 113000 | 497398500 | 37350 | 37300 | 37350 | 37300 | 141 |
| 440 | 20241206 | 112900 | 492134150 | 37250 | 37300 | 37300 | 37250 | 4 |
| 441 | 20241206 | 112800 | 491985100 | 37250 | 37250 | 37250 | 37250 | 0 |
| 442 | 20241206 | 112700 | 491985100 | 37250 | 37250 | 37300 | 37250 | 88 |
| 443 | 20241206 | 112600 | 488704600 | 37300 | 37250 | 37300 | 37250 | 2 |
| 444 | 20241206 | 112500 | 488630050 | 37250 | 37200 | 37250 | 37200 | 29 |
| 445 | 20241206 | 112400 | 487549850 | 37200 | 37200 | 37300 | 37200 | 53 |
| 446 | 20241206 | 112300 | 485575000 | 37200 | 37200 | 37200 | 37200 | 68 |
| 447 | 20241206 | 112200 | 483045400 | 37250 | 37250 | 37250 | 37200 | 12 |
| 448 | 20241206 | 112100 | 482598850 | 37250 | 37200 | 37250 | 37150 | 61 |
| 449 | 20241206 | 112000 | 480328300 | 37200 | 37200 | 37200 | 37200 | 2 |
| 450 | 20241206 | 111900 | 480253900 | 37150 | 37150 | 37200 | 37050 | 29 |
| 451 | 20241206 | 111800 | 479177550 | 37150 | 37050 | 37200 | 36950 | 405 |
| 452 | 20241206 | 111700 | 464163600 | 36950 | 37050 | 37050 | 36950 | 223 |
| 453 | 20241206 | 111600 | 455901950 | 37050 | 37050 | 37050 | 37050 | 2 |
| 454 | 20241206 | 111500 | 455827850 | 37100 | 36950 | 37150 | 36950 | 55 |
| 455 | 20241206 | 111400 | 453789450 | 37000 | 36950 | 37000 | 36950 | 3 |
| 456 | 20241206 | 111300 | 453678500 | 37000 | 36900 | 37000 | 36900 | 16 |
| 457 | 20241206 | 111200 | 453086800 | 36900 | 36950 | 37050 | 36900 | 145 |
| 458 | 20241206 | 111100 | 447722250 | 36950 | 37100 | 37100 | 36900 | 750 |
| 459 | 20241206 | 111000 | 419995300 | 37100 | 37100 | 37100 | 37100 | 12 |
| 460 | 20241206 | 110900 | 419550100 | 37100 | 37150 | 37150 | 37100 | 53 |
| 461 | 20241206 | 110800 | 417581200 | 37100 | 37000 | 37100 | 37000 | 33 |
| 462 | 20241206 | 110700 | 416357150 | 37150 | 37000 | 37150 | 37000 | 72 |
| 463 | 20241206 | 110600 | 413685200 | 37000 | 37100 | 37100 | 37000 | 8 |
| 464 | 20241206 | 110500 | 413388700 | 37000 | 37000 | 37000 | 37000 | 54 |
| 465 | 20241206 | 110400 | 411390700 | 37000 | 37000 | 37050 | 37000 | 17 |
| 466 | 20241206 | 110300 | 410761000 | 37100 | 37100 | 37100 | 37100 | 203 |
| 467 | 20241206 | 110200 | 403229700 | 37100 | 36900 | 37100 | 36900 | 353 |
| 468 | 20241206 | 110100 | 390155000 | 36900 | 36900 | 36900 | 36900 | 1 |
| 469 | 20241206 | 110000 | 390118100 | 36850 | 36850 | 36900 | 36850 | 151 |
| 470 | 20241206 | 105900 | 384553700 | 36850 | 36850 | 36850 | 36850 | 1 |
| 471 | 20241206 | 105800 | 384516850 | 36900 | 36900 | 36900 | 36850 | 28 |
| 472 | 20241206 | 105700 | 383484500 | 36850 | 36850 | 36850 | 36850 | 20 |
| 473 | 20241206 | 105600 | 382747500 | 36800 | 36850 | 36850 | 36800 | 16 |
| 474 | 20241206 | 105500 | 382158500 | 36850 | 36900 | 36900 | 36850 | 55 |
| 475 | 20241206 | 105400 | 380129050 | 36900 | 36850 | 36900 | 36800 | 179 |
| 476 | 20241206 | 105300 | 373532950 | 36850 | 36900 | 36900 | 36850 | 157 |
| 477 | 20241206 | 105200 | 367743700 | 36900 | 37000 | 37000 | 36900 | 178 |
| 478 | 20241206 | 105100 | 361159200 | 37050 | 37000 | 37050 | 37000 | 3 |
| 479 | 20241206 | 105000 | 361048150 | 37000 | 37000 | 37000 | 37000 | 18 |
| 480 | 20241206 | 104900 | 360382150 | 37050 | 37000 | 37050 | 37000 | 5 |
| 481 | 20241206 | 104800 | 360197050 | 37000 | 37000 | 37000 | 37000 | 11 |
| 482 | 20241206 | 104700 | 359790050 | 37000 | 37050 | 37050 | 37000 | 42 |
| 483 | 20241206 | 104600 | 358235350 | 37100 | 37100 | 37100 | 37050 | 13 |
| 484 | 20241206 | 104500 | 357753100 | 37100 | 37100 | 37100 | 37100 | 17 |
| 485 | 20241206 | 104400 | 357122400 | 37100 | 37100 | 37100 | 37100 | 18 |
| 486 | 20241206 | 104300 | 356454600 | 37100 | 37100 | 37100 | 37100 | 24 |
| 487 | 20241206 | 104200 | 355564200 | 37100 | 37150 | 37150 | 37100 | 46 |
| 488 | 20241206 | 104100 | 353856300 | 37150 | 37200 | 37200 | 37150 | 199 |
| 489 | 20241206 | 104000 | 346455050 | 37200 | 37250 | 37250 | 37200 | 27 |
| 490 | 20241206 | 103900 | 345450500 | 37250 | 37350 | 37350 | 37200 | 284 |
| 491 | 20241206 | 103800 | 334863850 | 37300 | 37300 | 37300 | 37300 | 18 |
| 492 | 20241206 | 103700 | 334192450 | 37350 | 37300 | 37350 | 37300 | 27 |
| 493 | 20241206 | 103600 | 333185200 | 37300 | 37300 | 37300 | 37300 | 22 |
| 494 | 20241206 | 103500 | 332364600 | 37300 | 37300 | 37300 | 37300 | 25 |
| 495 | 20241206 | 103400 | 331432100 | 37350 | 37350 | 37350 | 37300 | 44 |
| 496 | 20241206 | 103300 | 329789550 | 37350 | 37350 | 37350 | 37350 | 26 |
| 497 | 20241206 | 103200 | 328818450 | 37350 | 37350 | 37400 | 37350 | 51 |
| 498 | 20241206 | 103100 | 326913350 | 37350 | 37350 | 37350 | 37350 | 15 |
| 499 | 20241206 | 103000 | 326353100 | 37350 | 37400 | 37400 | 37350 | 29 |
| 500 | 20241206 | 102900 | 325269750 | 37350 | 37350 | 37350 | 37350 | 17 |
| 501 | 20241206 | 102800 | 324634800 | 37350 | 37350 | 37400 | 37350 | 83 |
| 502 | 20241206 | 102700 | 321534650 | 37350 | 37350 | 37350 | 37350 | 22 |
| 503 | 20241206 | 102600 | 320712950 | 37350 | 37350 | 37350 | 37350 | 18 |
| 504 | 20241206 | 102500 | 320040650 | 37350 | 37350 | 37400 | 37350 | 34 |
| 505 | 20241206 | 102400 | 318770700 | 37350 | 37400 | 37400 | 37300 | 102 |
| 506 | 20241206 | 102300 | 314956050 | 37350 | 37350 | 37400 | 37350 | 37 |
| 507 | 20241206 | 102200 | 313574050 | 37350 | 37350 | 37350 | 37350 | 37 |
| 508 | 20241206 | 102100 | 312192100 | 37400 | 37350 | 37400 | 37350 | 51 |
| 509 | 20241206 | 102000 | 310285750 | 37350 | 37400 | 37450 | 37350 | 1032 |
| 510 | 20241206 | 101900 | 271689000 | 37450 | 37400 | 37450 | 37400 | 8 |
| 511 | 20241206 | 101800 | 271389550 | 37400 | 37400 | 37450 | 37400 | 19 |
| 512 | 20241206 | 101700 | 270678900 | 37450 | 37450 | 37450 | 37400 | 330 |
| 513 | 20241206 | 101600 | 258336750 | 37450 | 37450 | 37450 | 37400 | 5 |
| 514 | 20241206 | 101500 | 258149550 | 37450 | 37450 | 37450 | 37450 | 33 |
| 515 | 20241206 | 101400 | 256913700 | 37450 | 37500 | 37500 | 37450 | 338 |
| 516 | 20241206 | 101300 | 244239650 | 37500 | 37650 | 37650 | 37500 | 1198 |
| 517 | 20241206 | 101200 | 199198150 | 37600 | 37700 | 37700 | 37600 | 503 |
| 518 | 20241206 | 101100 | 180260850 | 37650 | 37650 | 37650 | 37650 | 2 |
| 519 | 20241206 | 101000 | 180185550 | 37700 | 37650 | 37700 | 37650 | 3 |
| 520 | 20241206 | 100900 | 180072500 | 37650 | 37650 | 37650 | 37650 | 3 |
| 521 | 20241206 | 100800 | 179959550 | 37650 | 37650 | 37700 | 37650 | 1860 |
| 522 | 20241206 | 100700 | 109926250 | 37650 | 37650 | 37700 | 37650 | 5 |
| 523 | 20241206 | 100600 | 109737900 | 37650 | 37650 | 37700 | 37650 | 25 |
| 524 | 20241206 | 100500 | 108796600 | 37650 | 37650 | 37700 | 37650 | 12 |
| 525 | 20241206 | 100400 | 108344400 | 37650 | 37650 | 37700 | 37650 | 21 |
| 526 | 20241206 | 100300 | 107553650 | 37650 | 37700 | 37700 | 37650 | 6 |
| 527 | 20241206 | 100200 | 107327700 | 37700 | 37650 | 37700 | 37650 | 14 |
| 528 | 20241206 | 100100 | 106800000 | 37650 | 37650 | 37650 | 37650 | 0 |
| 529 | 20241206 | 100000 | 106800000 | 37650 | 37700 | 37700 | 37650 | 7 |
| 530 | 20241206 | 095900 | 106536250 | 37700 | 37650 | 37700 | 37650 | 5 |
| 531 | 20241206 | 095800 | 106347800 | 37650 | 37650 | 37650 | 37650 | 2 |
| 532 | 20241206 | 095700 | 106272500 | 37700 | 37650 | 37700 | 37650 | 24 |
| 533 | 20241206 | 095600 | 105368800 | 37650 | 37650 | 37650 | 37650 | 2 |
| 534 | 20241206 | 095500 | 105293500 | 37700 | 37650 | 37700 | 37650 | 19 |
| 535 | 20241206 | 095400 | 104577950 | 37700 | 37650 | 37700 | 37650 | 4 |
| 536 | 20241206 | 095300 | 104427250 | 37650 | 37650 | 37650 | 37650 | 18 |
| 537 | 20241206 | 095200 | 103749550 | 37650 | 37700 | 37700 | 37650 | 27 |
| 538 | 20241206 | 095100 | 102732800 | 37650 | 37650 | 37650 | 37650 | 1 |
| 539 | 20241206 | 095000 | 102695150 | 37700 | 37700 | 37700 | 37650 | 7 |
| 540 | 20241206 | 094900 | 102431350 | 37650 | 37650 | 37650 | 37650 | 3 |
| 541 | 20241206 | 094800 | 102318400 | 37700 | 37700 | 37750 | 37700 | 117 |
| 542 | 20241206 | 094700 | 97907400 | 37700 | 37700 | 37700 | 37700 | 2 |
| 543 | 20241206 | 094600 | 97832000 | 37700 | 37650 | 37700 | 37650 | 149 |
| 544 | 20241206 | 094500 | 92215850 | 37700 | 37650 | 37700 | 37650 | 3 |
| 545 | 20241206 | 094400 | 92102800 | 37650 | 37650 | 37650 | 37650 | 23 |
| 546 | 20241206 | 094300 | 91236850 | 37700 | 37650 | 37750 | 37650 | 292 |
| 547 | 20241206 | 094200 | 80227900 | 37700 | 37650 | 37700 | 37650 | 29 |
| 548 | 20241206 | 094100 | 79135800 | 37650 | 37650 | 37650 | 37650 | 2 |
| 549 | 20241206 | 094000 | 79060500 | 37650 | 37650 | 37700 | 37650 | 25 |
| 550 | 20241206 | 093900 | 78119200 | 37700 | 37650 | 37700 | 37650 | 27 |
| 551 | 20241206 | 093800 | 77102550 | 37700 | 37700 | 37700 | 37700 | 18 |
| 552 | 20241206 | 093700 | 76423950 | 37750 | 37700 | 37750 | 37700 | 5 |
| 553 | 20241206 | 093600 | 76235400 | 37700 | 37750 | 37750 | 37700 | 42 |
| 554 | 20241206 | 093500 | 74651950 | 37700 | 37700 | 37750 | 37700 | 21 |
| 555 | 20241206 | 093400 | 73859800 | 37750 | 37700 | 37750 | 37650 | 105 |
| 556 | 20241206 | 093300 | 69902550 | 37650 | 37650 | 37650 | 37650 | 3 |
| 557 | 20241206 | 093200 | 69789600 | 37700 | 37650 | 37700 | 37650 | 5 |
| 558 | 20241206 | 093100 | 69601200 | 37700 | 37700 | 37700 | 37700 | 1 |
| 559 | 20241206 | 093000 | 69563500 | 37700 | 37750 | 37800 | 37700 | 216 |
| 560 | 20241206 | 092900 | 61416450 | 37800 | 37750 | 37800 | 37750 | 3 |
| 561 | 20241206 | 092800 | 61303150 | 37750 | 37750 | 37750 | 37750 | 4 |
| 562 | 20241206 | 092700 | 61152150 | 37700 | 37750 | 37750 | 37700 | 546 |
| 563 | 20241206 | 092600 | 40563600 | 37700 | 37650 | 37700 | 37650 | 45 |
| 564 | 20241206 | 092500 | 38867200 | 37650 | 37650 | 37650 | 37650 | 1 |
| 565 | 20241206 | 092400 | 38829550 | 37650 | 37700 | 37700 | 37650 | 4 |
| 566 | 20241206 | 092300 | 38678850 | 37650 | 37500 | 37650 | 37500 | 182 |
| 567 | 20241206 | 092200 | 31844300 | 37500 | 37550 | 37550 | 37500 | 27 |
| 568 | 20241206 | 092100 | 30831700 | 37600 | 37600 | 37600 | 37600 | 272 |
| 569 | 20241206 | 092000 | 20604500 | 37650 | 37750 | 37750 | 37650 | 34 |
| 570 | 20241206 | 091900 | 19321900 | 37800 | 37750 | 37800 | 37750 | 5 |
| 571 | 20241206 | 091800 | 19133050 | 37800 | 37800 | 37800 | 37800 | 3 |
| 572 | 20241206 | 091700 | 19019650 | 37800 | 37800 | 37800 | 37800 | 3 |
| 573 | 20241206 | 091600 | 18906250 | 37800 | 37850 | 37850 | 37800 | 7 |
| 574 | 20241206 | 091500 | 18641450 | 37900 | 37900 | 37900 | 37900 | 80 |
| 575 | 20241206 | 091400 | 15609450 | 37900 | 37850 | 37900 | 37850 | 111 |
| 576 | 20241206 | 091300 | 11403500 | 37850 | 37700 | 37850 | 37700 | 133 |
| 577 | 20241206 | 091200 | 6377000 | 37750 | 37750 | 37750 | 37750 | 7 |
| 578 | 20241206 | 091100 | 6112750 | 37700 | 37700 | 37700 | 37700 | 14 |
| 579 | 20241206 | 091000 | 5584950 | 37700 | 37700 | 37700 | 37700 | 1 |
| 580 | 20241206 | 090900 | 5547250 | 37700 | 37700 | 37700 | 37700 | 2 |
| 581 | 20241206 | 090800 | 5471850 | 37700 | 37700 | 37700 | 37700 | 1 |
| 582 | 20241206 | 090700 | 5434150 | 37700 | 37750 | 37750 | 37700 | 5 |
| 583 | 20241206 | 090600 | 5245550 | 37700 | 37600 | 37750 | 37600 | 45 |
| 584 | 20241206 | 090500 | 3551450 | 37650 | 37550 | 37650 | 37550 | 2 |
| 585 | 20241206 | 090400 | 3476250 | 37650 | 37650 | 37650 | 37650 | 2 |
| 586 | 20241206 | 090300 | 3400950 | 37650 | 37700 | 37700 | 37500 | 5 |
| 587 | 20241206 | 090200 | 3212800 | 37450 | 37450 | 37450 | 37450 | 1 |
| 588 | 20241206 | 090100 | 3175350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 589 | 20241206 | 090000 | 3175350 | 37450 | 37350 | 37450 | 37350 | 85 |