30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 3 | 20241209 | 183500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20241209 | 183400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20241209 | 183300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20241209 | 183200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20241209 | 183100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20241209 | 183000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20241209 | 182900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20241209 | 182800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20241209 | 182700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20241209 | 182600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20241209 | 182500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20241209 | 182400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20241209 | 182300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20241209 | 182200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20241209 | 182100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20241209 | 182000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20241209 | 181900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20241209 | 181800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20241209 | 181700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20241209 | 181600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20241209 | 181500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20241209 | 181400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20241209 | 181300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20241209 | 181200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20241209 | 181100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20241209 | 181000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20241209 | 180900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20241209 | 180800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20241209 | 180700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20241209 | 180600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 33 | 20241209 | 180500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20241209 | 180400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20241209 | 180300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20241209 | 180200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20241209 | 180100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20241209 | 180000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20241209 | 175900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20241209 | 175800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20241209 | 175700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20241209 | 175600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20241209 | 175500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20241209 | 175400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20241209 | 175300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20241209 | 175200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20241209 | 175100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20241209 | 175000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20241209 | 174900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20241209 | 174800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20241209 | 174700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20241209 | 174600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20241209 | 174500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20241209 | 174400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20241209 | 174300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20241209 | 174200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20241209 | 174100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20241209 | 174000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20241209 | 173900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20241209 | 173800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20241209 | 173700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20241209 | 173600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 63 | 20241209 | 173500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20241209 | 173400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20241209 | 173300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20241209 | 173200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20241209 | 173100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20241209 | 173000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20241209 | 172900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20241209 | 172800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20241209 | 172700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20241209 | 172600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20241209 | 172500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20241209 | 172400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20241209 | 172300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20241209 | 172200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20241209 | 172100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20241209 | 172000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20241209 | 171900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20241209 | 171800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20241209 | 171700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20241209 | 171600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20241209 | 171500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20241209 | 171400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20241209 | 171300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20241209 | 171200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20241209 | 171100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20241209 | 171000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20241209 | 170900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20241209 | 170800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20241209 | 170700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20241209 | 170600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 93 | 20241209 | 170500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20241209 | 170400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20241209 | 170300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20241209 | 170200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20241209 | 170100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20241209 | 170000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20241209 | 165900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20241209 | 165800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20241209 | 165700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20241209 | 165600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20241209 | 165500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20241209 | 165400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20241209 | 165300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20241209 | 165200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20241209 | 165100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20241209 | 165000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20241209 | 164900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20241209 | 164800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20241209 | 164700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20241209 | 164600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20241209 | 164500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20241209 | 164400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20241209 | 164300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20241209 | 164200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20241209 | 164100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20241209 | 164000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20241209 | 163900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20241209 | 163800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20241209 | 163700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20241209 | 163600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 123 | 20241209 | 163500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20241209 | 163400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20241209 | 163300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20241209 | 163200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20241209 | 163100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20241209 | 163000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20241209 | 162900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20241209 | 162800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20241209 | 162700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20241209 | 162600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20241209 | 162500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20241209 | 162400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20241209 | 162300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20241209 | 162200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20241209 | 162100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20241209 | 162000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20241209 | 161900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20241209 | 161800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20241209 | 161700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20241209 | 161600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20241209 | 161500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20241209 | 161400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20241209 | 161300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20241209 | 161200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20241209 | 161100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20241209 | 161000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20241209 | 160900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20241209 | 160800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20241209 | 160700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20241209 | 160600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 153 | 20241209 | 160500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20241209 | 160400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20241209 | 160300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20241209 | 160200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20241209 | 160100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20241209 | 160000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20241209 | 155900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20241209 | 155800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20241209 | 155700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20241209 | 155600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20241209 | 155500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20241209 | 155400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20241209 | 155300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20241209 | 155200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20241209 | 155100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20241209 | 155000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20241209 | 154900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20241209 | 154800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20241209 | 154700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20241209 | 154600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20241209 | 154500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20241209 | 154400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20241209 | 154300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20241209 | 154200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20241209 | 154100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20241209 | 154000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20241209 | 153900 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20241209 | 153800 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20241209 | 153700 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20241209 | 153600 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 183 | 20241209 | 153500 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20241209 | 153400 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20241209 | 153300 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20241209 | 153200 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20241209 | 153100 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20241209 | 153000 | 1900090550 | 23350 | 23350 | 23350 | 23350 | 720 |
| 189 | 20241209 | 152900 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20241209 | 152800 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20241209 | 152700 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20241209 | 152600 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20241209 | 152500 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20241209 | 152400 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20241209 | 152300 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20241209 | 152200 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20241209 | 152100 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20241209 | 152000 | 1883278550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20241209 | 151900 | 1883278550 | 23400 | 23400 | 23450 | 23350 | 204 |
| 200 | 20241209 | 151800 | 1878506050 | 23350 | 23400 | 23400 | 23350 | 211 |
| 201 | 20241209 | 151700 | 1873576450 | 23350 | 23400 | 23450 | 23350 | 28 |
| 202 | 20241209 | 151600 | 1872921000 | 23400 | 23400 | 23450 | 23400 | 281 |
| 203 | 20241209 | 151500 | 1866345300 | 23350 | 23300 | 23450 | 23300 | 73 |
| 204 | 20241209 | 151400 | 1864638200 | 23350 | 23400 | 23400 | 23300 | 533 |
| 205 | 20241209 | 151300 | 1852168450 | 23350 | 23450 | 23450 | 23350 | 26 |
| 206 | 20241209 | 151200 | 1851560850 | 23400 | 23300 | 23400 | 23250 | 449 |
| 207 | 20241209 | 151100 | 1841083300 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20241209 | 151000 | 1841083300 | 23250 | 23200 | 23350 | 23200 | 182 |
| 209 | 20241209 | 150900 | 1836841350 | 23150 | 23250 | 23300 | 23150 | 665 |
| 210 | 20241209 | 150800 | 1821400500 | 23250 | 23300 | 23350 | 23200 | 635 |
| 211 | 20241209 | 150700 | 1806657700 | 23200 | 23300 | 23300 | 23200 | 1997 |
| 212 | 20241209 | 150600 | 1760188550 | 23300 | 23350 | 23350 | 23300 | 146 |
| 213 | 20241209 | 150500 | 1756782150 | 23350 | 23350 | 23500 | 23350 | 347 |
| 214 | 20241209 | 150400 | 1748678450 | 23350 | 23350 | 23350 | 23350 | 126 |
| 215 | 20241209 | 150300 | 1745736350 | 23350 | 23450 | 23500 | 23350 | 177 |
| 216 | 20241209 | 150200 | 1741600950 | 23400 | 23400 | 23400 | 23350 | 149 |
| 217 | 20241209 | 150100 | 1738117050 | 23400 | 23400 | 23400 | 23350 | 169 |
| 218 | 20241209 | 150000 | 1734167000 | 23350 | 23400 | 23400 | 23350 | 175 |
| 219 | 20241209 | 145900 | 1730077750 | 23450 | 23450 | 23450 | 23400 | 128 |
| 220 | 20241209 | 145800 | 1727078400 | 23400 | 23400 | 23450 | 23350 | 118 |
| 221 | 20241209 | 145700 | 1724318800 | 23450 | 23300 | 23450 | 23250 | 413 |
| 222 | 20241209 | 145600 | 1714672900 | 23350 | 23300 | 23350 | 23300 | 630 |
| 223 | 20241209 | 145500 | 1699966950 | 23350 | 23300 | 23400 | 23300 | 169 |
| 224 | 20241209 | 145400 | 1696017300 | 23350 | 23400 | 23400 | 23300 | 264 |
| 225 | 20241209 | 145300 | 1689860850 | 23400 | 23350 | 23400 | 23300 | 209 |
| 226 | 20241209 | 145200 | 1684984600 | 23350 | 23350 | 23400 | 23300 | 252 |
| 227 | 20241209 | 145100 | 1679101600 | 23350 | 23350 | 23400 | 23350 | 159 |
| 228 | 20241209 | 145000 | 1675384200 | 23400 | 23350 | 23400 | 23300 | 363 |
| 229 | 20241209 | 144900 | 1666900600 | 23350 | 23300 | 23350 | 23300 | 120 |
| 230 | 20241209 | 144800 | 1664103150 | 23350 | 23300 | 23350 | 23300 | 448 |
| 231 | 20241209 | 144700 | 1653659500 | 23300 | 23350 | 23350 | 23300 | 274 |
| 232 | 20241209 | 144600 | 1647265750 | 23300 | 23350 | 23350 | 23300 | 159 |
| 233 | 20241209 | 144500 | 1643555500 | 23350 | 23350 | 23350 | 23300 | 184 |
| 234 | 20241209 | 144400 | 1639260150 | 23350 | 23300 | 23350 | 23300 | 370 |
| 235 | 20241209 | 144300 | 1630626200 | 23350 | 23350 | 23350 | 23300 | 137 |
| 236 | 20241209 | 144200 | 1627429400 | 23300 | 23450 | 23450 | 23300 | 361 |
| 237 | 20241209 | 144100 | 1618991050 | 23400 | 23400 | 23400 | 23300 | 134 |
| 238 | 20241209 | 144000 | 1615859300 | 23400 | 23450 | 23450 | 23350 | 250 |
| 239 | 20241209 | 143900 | 1610003650 | 23450 | 23350 | 23450 | 23250 | 3163 |
| 240 | 20241209 | 143800 | 1536282350 | 23400 | 23400 | 23400 | 23350 | 141 |
| 241 | 20241209 | 143700 | 1532987400 | 23400 | 23350 | 23450 | 23350 | 130 |
| 242 | 20241209 | 143600 | 1529946750 | 23400 | 23400 | 23400 | 23350 | 199 |
| 243 | 20241209 | 143500 | 1525291400 | 23400 | 23400 | 23400 | 23400 | 170 |
| 244 | 20241209 | 143400 | 1521313400 | 23400 | 23400 | 23450 | 23400 | 139 |
| 245 | 20241209 | 143300 | 1518059450 | 23400 | 23350 | 23400 | 23350 | 315 |
| 246 | 20241209 | 143200 | 1510704100 | 23350 | 23400 | 23450 | 23350 | 161 |
| 247 | 20241209 | 143100 | 1506940350 | 23400 | 23400 | 23450 | 23400 | 110 |
| 248 | 20241209 | 143000 | 1504365350 | 23400 | 23400 | 23400 | 23350 | 238 |
| 249 | 20241209 | 142900 | 1498804950 | 23400 | 23400 | 23400 | 23350 | 164 |
| 250 | 20241209 | 142800 | 1494969700 | 23400 | 23400 | 23450 | 23400 | 133 |
| 251 | 20241209 | 142700 | 1491853900 | 23400 | 23450 | 23450 | 23400 | 304 |
| 252 | 20241209 | 142600 | 1484730300 | 23500 | 23600 | 23600 | 23500 | 848 |
| 253 | 20241209 | 142500 | 1464771150 | 23550 | 23550 | 23600 | 23550 | 201 |
| 254 | 20241209 | 142400 | 1460034000 | 23550 | 23550 | 23600 | 23550 | 161 |
| 255 | 20241209 | 142300 | 1456238850 | 23550 | 23550 | 23600 | 23550 | 322 |
| 256 | 20241209 | 142200 | 1448642800 | 23650 | 23550 | 23650 | 23550 | 165 |
| 257 | 20241209 | 142100 | 1444748750 | 23550 | 23600 | 23600 | 23550 | 116 |
| 258 | 20241209 | 142000 | 1442012200 | 23550 | 23650 | 23650 | 23550 | 114 |
| 259 | 20241209 | 141900 | 1439319300 | 23550 | 23600 | 23600 | 23550 | 342 |
| 260 | 20241209 | 141800 | 1431263150 | 23600 | 23600 | 23600 | 23600 | 82 |
| 261 | 20241209 | 141700 | 1429327950 | 23600 | 23700 | 23700 | 23600 | 88 |
| 262 | 20241209 | 141600 | 1427243950 | 23550 | 23700 | 23700 | 23550 | 299 |
| 263 | 20241209 | 141500 | 1420181450 | 23600 | 23600 | 23600 | 23600 | 99 |
| 264 | 20241209 | 141400 | 1417845050 | 23700 | 23650 | 23700 | 23650 | 188 |
| 265 | 20241209 | 141300 | 1413394250 | 23700 | 23650 | 23700 | 23650 | 93 |
| 266 | 20241209 | 141200 | 1411191200 | 23650 | 23600 | 23650 | 23600 | 34 |
| 267 | 20241209 | 141100 | 1410388200 | 23650 | 23650 | 23650 | 23650 | 13 |
| 268 | 20241209 | 141000 | 1410080750 | 23650 | 23700 | 23700 | 23650 | 93 |
| 269 | 20241209 | 140900 | 1407877700 | 23650 | 23600 | 23650 | 23600 | 56 |
| 270 | 20241209 | 140800 | 1406553350 | 23600 | 23650 | 23700 | 23600 | 214 |
| 271 | 20241209 | 140700 | 1401489700 | 23650 | 23650 | 23650 | 23650 | 25 |
| 272 | 20241209 | 140600 | 1400898450 | 23700 | 23700 | 23700 | 23700 | 72 |
| 273 | 20241209 | 140500 | 1399192050 | 23650 | 23700 | 23700 | 23650 | 150 |
| 274 | 20241209 | 140400 | 1395638050 | 23650 | 23650 | 23650 | 23650 | 21 |
| 275 | 20241209 | 140300 | 1395141400 | 23750 | 23700 | 23750 | 23650 | 126 |
| 276 | 20241209 | 140200 | 1392152450 | 23750 | 23700 | 23750 | 23700 | 110 |
| 277 | 20241209 | 140100 | 1389541100 | 23700 | 23750 | 23750 | 23700 | 82 |
| 278 | 20241209 | 140000 | 1387594100 | 23700 | 23700 | 23700 | 23700 | 77 |
| 279 | 20241209 | 135900 | 1385769200 | 23750 | 23750 | 23750 | 23750 | 126 |
| 280 | 20241209 | 135800 | 1382776700 | 23800 | 23800 | 23800 | 23750 | 204 |
| 281 | 20241209 | 135700 | 1377922350 | 23800 | 23800 | 23800 | 23800 | 102 |
| 282 | 20241209 | 135600 | 1375494750 | 23750 | 23750 | 23750 | 23750 | 103 |
| 283 | 20241209 | 135500 | 1373048500 | 23750 | 23650 | 23800 | 23650 | 38 |
| 284 | 20241209 | 135400 | 1372146600 | 23800 | 23700 | 23800 | 23700 | 1617 |
| 285 | 20241209 | 135300 | 1333754450 | 23650 | 23600 | 23650 | 23600 | 65 |
| 286 | 20241209 | 135200 | 1332219700 | 23650 | 23650 | 23650 | 23650 | 2 |
| 287 | 20241209 | 135100 | 1332172400 | 23700 | 23700 | 23700 | 23700 | 115 |
| 288 | 20241209 | 135000 | 1329446900 | 23700 | 23700 | 23700 | 23700 | 72 |
| 289 | 20241209 | 134900 | 1327740500 | 23700 | 23700 | 23700 | 23650 | 152 |
| 290 | 20241209 | 134800 | 1324139150 | 23550 | 23550 | 23550 | 23550 | 7 |
| 291 | 20241209 | 134700 | 1323974300 | 23700 | 23700 | 23700 | 23700 | 73 |
| 292 | 20241209 | 134600 | 1322244200 | 23550 | 23650 | 23650 | 23550 | 73 |
| 293 | 20241209 | 134500 | 1320517850 | 23550 | 23650 | 23650 | 23550 | 427 |
| 294 | 20241209 | 134400 | 1310454800 | 23650 | 23650 | 23650 | 23650 | 1 |
| 295 | 20241209 | 134300 | 1310431150 | 23650 | 23600 | 23650 | 23600 | 131 |
| 296 | 20241209 | 134200 | 1307335950 | 23650 | 23650 | 23650 | 23650 | 102 |
| 297 | 20241209 | 134100 | 1304923650 | 23650 | 23650 | 23650 | 23650 | 72 |
| 298 | 20241209 | 134000 | 1303220850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20241209 | 133900 | 1303220850 | 23600 | 23600 | 23650 | 23600 | 134 |
| 300 | 20241209 | 133800 | 1300054850 | 23600 | 23600 | 23600 | 23600 | 19 |
| 301 | 20241209 | 133700 | 1299606450 | 23550 | 23600 | 23600 | 23550 | 20 |
| 302 | 20241209 | 133600 | 1299135300 | 23650 | 23650 | 23650 | 23600 | 157 |
| 303 | 20241209 | 133500 | 1295422750 | 23750 | 23650 | 23750 | 23650 | 74 |
| 304 | 20241209 | 133400 | 1293665450 | 23650 | 23700 | 23700 | 23650 | 93 |
| 305 | 20241209 | 133300 | 1291461450 | 23750 | 23750 | 23750 | 23750 | 0 |
| 306 | 20241209 | 133200 | 1291461450 | 23750 | 23750 | 23750 | 23750 | 72 |
| 307 | 20241209 | 133100 | 1289751450 | 23700 | 23650 | 23700 | 23650 | 103 |
| 308 | 20241209 | 133000 | 1287311900 | 23650 | 23650 | 23650 | 23650 | 153 |
| 309 | 20241209 | 132900 | 1283693450 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20241209 | 132800 | 1283693450 | 23700 | 23700 | 23700 | 23700 | 90 |
| 311 | 20241209 | 132700 | 1281560450 | 23750 | 23750 | 23750 | 23750 | 72 |
| 312 | 20241209 | 132600 | 1279850450 | 23650 | 23650 | 23750 | 23650 | 139 |
| 313 | 20241209 | 132500 | 1276557850 | 23650 | 23650 | 23650 | 23650 | 0 |
| 314 | 20241209 | 132400 | 1276557850 | 23650 | 23700 | 23700 | 23650 | 75 |
| 315 | 20241209 | 132300 | 1274783950 | 23700 | 23650 | 23700 | 23550 | 396 |
| 316 | 20241209 | 132200 | 1265441850 | 23700 | 23700 | 23700 | 23700 | 72 |
| 317 | 20241209 | 132100 | 1263735450 | 23650 | 23700 | 23700 | 23650 | 118 |
| 318 | 20241209 | 132000 | 1260940550 | 23700 | 23750 | 23750 | 23700 | 17 |
| 319 | 20241209 | 131900 | 1260537300 | 23700 | 23700 | 23700 | 23650 | 119 |
| 320 | 20241209 | 131800 | 1257717050 | 23700 | 23650 | 23700 | 23600 | 313 |
| 321 | 20241209 | 131700 | 1250314050 | 23650 | 23600 | 23650 | 23600 | 7 |
| 322 | 20241209 | 131600 | 1250148600 | 23650 | 23650 | 23650 | 23650 | 73 |
| 323 | 20241209 | 131500 | 1248422150 | 23650 | 23550 | 23650 | 23550 | 99 |
| 324 | 20241209 | 131400 | 1246085550 | 23550 | 23550 | 23550 | 23550 | 102 |
| 325 | 20241209 | 131300 | 1243683450 | 23550 | 23550 | 23550 | 23550 | 0 |
| 326 | 20241209 | 131200 | 1243683450 | 23550 | 23500 | 23550 | 23450 | 363 |
| 327 | 20241209 | 131100 | 1235150300 | 23400 | 23450 | 23450 | 23400 | 205 |
| 328 | 20241209 | 131000 | 1230343500 | 23450 | 23400 | 23450 | 23400 | 80 |
| 329 | 20241209 | 130900 | 1228467550 | 23400 | 23400 | 23400 | 23400 | 95 |
| 330 | 20241209 | 130800 | 1226244550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 331 | 20241209 | 130700 | 1226244550 | 23400 | 23400 | 23400 | 23400 | 102 |
| 332 | 20241209 | 130600 | 1223857750 | 23400 | 23300 | 23400 | 23300 | 1255 |
| 333 | 20241209 | 130500 | 1194526000 | 23350 | 23350 | 23350 | 23300 | 338 |
| 334 | 20241209 | 130400 | 1186648700 | 23350 | 23350 | 23350 | 23350 | 3 |
| 335 | 20241209 | 130300 | 1186578650 | 23350 | 23300 | 23350 | 23300 | 96 |
| 336 | 20241209 | 130200 | 1184340800 | 23300 | 23300 | 23300 | 23300 | 17 |
| 337 | 20241209 | 130100 | 1183944700 | 23300 | 23300 | 23300 | 23300 | 0 |
| 338 | 20241209 | 130000 | 1183944700 | 23300 | 23300 | 23350 | 23300 | 106 |
| 339 | 20241209 | 125900 | 1181474400 | 23300 | 23300 | 23300 | 23300 | 86 |
| 340 | 20241209 | 125800 | 1179470600 | 23350 | 23350 | 23350 | 23300 | 35 |
| 341 | 20241209 | 125700 | 1178654600 | 23350 | 23350 | 23350 | 23350 | 1066 |
| 342 | 20241209 | 125600 | 1153763500 | 23350 | 23400 | 23400 | 23350 | 154 |
| 343 | 20241209 | 125500 | 1150167150 | 23400 | 23400 | 23400 | 23400 | 24 |
| 344 | 20241209 | 125400 | 1149605550 | 23450 | 23400 | 23450 | 23400 | 53 |
| 345 | 20241209 | 125300 | 1148365100 | 23400 | 23400 | 23450 | 23400 | 61 |
| 346 | 20241209 | 125200 | 1146937450 | 23450 | 23400 | 23450 | 23400 | 211 |
| 347 | 20241209 | 125100 | 1141991900 | 23450 | 23400 | 23450 | 23400 | 2 |
| 348 | 20241209 | 125000 | 1141945050 | 23400 | 23350 | 23400 | 23350 | 98 |
| 349 | 20241209 | 124900 | 1139654500 | 23350 | 23350 | 23350 | 23350 | 22 |
| 350 | 20241209 | 124800 | 1139140800 | 23350 | 23400 | 23400 | 23350 | 219 |
| 351 | 20241209 | 124700 | 1134024150 | 23350 | 23400 | 23400 | 23350 | 57 |
| 352 | 20241209 | 124600 | 1132693050 | 23400 | 23350 | 23400 | 23350 | 44 |
| 353 | 20241209 | 124500 | 1131665550 | 23350 | 23350 | 23350 | 23350 | 161 |
| 354 | 20241209 | 124400 | 1127906200 | 23400 | 23350 | 23400 | 23350 | 45 |
| 355 | 20241209 | 124300 | 1126855350 | 23450 | 23450 | 23450 | 23450 | 1 |
| 356 | 20241209 | 124200 | 1126831900 | 23400 | 23400 | 23400 | 23400 | 47 |
| 357 | 20241209 | 124100 | 1125732100 | 23450 | 23450 | 23450 | 23400 | 174 |
| 358 | 20241209 | 124000 | 1121654250 | 23450 | 23400 | 23450 | 23400 | 40 |
| 359 | 20241209 | 123900 | 1120718200 | 23400 | 23400 | 23400 | 23400 | 23 |
| 360 | 20241209 | 123800 | 1120180000 | 23450 | 23350 | 23450 | 23350 | 73 |
| 361 | 20241209 | 123700 | 1118474000 | 23400 | 23400 | 23400 | 23400 | 1 |
| 362 | 20241209 | 123600 | 1118450600 | 23350 | 23400 | 23400 | 23350 | 145 |
| 363 | 20241209 | 123500 | 1115058800 | 23450 | 23500 | 23500 | 23450 | 105 |
| 364 | 20241209 | 123400 | 1112596350 | 23450 | 23450 | 23450 | 23400 | 43 |
| 365 | 20241209 | 123300 | 1111589000 | 23450 | 23400 | 23450 | 23350 | 146 |
| 366 | 20241209 | 123200 | 1108178300 | 23400 | 23400 | 23400 | 23400 | 398 |
| 367 | 20241209 | 123100 | 1098865100 | 23400 | 23400 | 23400 | 23400 | 44 |
| 368 | 20241209 | 123000 | 1097835500 | 23450 | 23450 | 23450 | 23450 | 107 |
| 369 | 20241209 | 122900 | 1095326350 | 23450 | 23400 | 23450 | 23400 | 30 |
| 370 | 20241209 | 122800 | 1094624000 | 23450 | 23400 | 23450 | 23400 | 137 |
| 371 | 20241209 | 122700 | 1091418100 | 23450 | 23400 | 23450 | 23400 | 26 |
| 372 | 20241209 | 122600 | 1090809650 | 23400 | 23450 | 23450 | 23400 | 40 |
| 373 | 20241209 | 122500 | 1089873000 | 23450 | 23400 | 23450 | 23400 | 62 |
| 374 | 20241209 | 122400 | 1088422150 | 23400 | 23400 | 23400 | 23400 | 26 |
| 375 | 20241209 | 122300 | 1087813750 | 23450 | 23450 | 23450 | 23450 | 21 |
| 376 | 20241209 | 122200 | 1087321300 | 23500 | 23400 | 23500 | 23400 | 49 |
| 377 | 20241209 | 122100 | 1086173250 | 23400 | 23400 | 23400 | 23400 | 51 |
| 378 | 20241209 | 122000 | 1084979850 | 23400 | 23450 | 23450 | 23400 | 47 |
| 379 | 20241209 | 121900 | 1083880000 | 23450 | 23450 | 23450 | 23450 | 94 |
| 380 | 20241209 | 121800 | 1081675700 | 23500 | 23500 | 23500 | 23500 | 133 |
| 381 | 20241209 | 121700 | 1078550200 | 23500 | 23500 | 23500 | 23500 | 48 |
| 382 | 20241209 | 121600 | 1077422200 | 23500 | 23500 | 23500 | 23500 | 24 |
| 383 | 20241209 | 121500 | 1076858200 | 23500 | 23500 | 23500 | 23500 | 49 |
| 384 | 20241209 | 121400 | 1075706700 | 23500 | 23550 | 23550 | 23500 | 34 |
| 385 | 20241209 | 121300 | 1074907200 | 23550 | 23550 | 23550 | 23500 | 41 |
| 386 | 20241209 | 121200 | 1073943600 | 23550 | 23500 | 23600 | 23500 | 141 |
| 387 | 20241209 | 121100 | 1070624300 | 23500 | 23450 | 23500 | 23450 | 1102 |
| 388 | 20241209 | 121000 | 1044728900 | 23450 | 23450 | 23450 | 23450 | 48 |
| 389 | 20241209 | 120900 | 1043603300 | 23550 | 23550 | 23550 | 23550 | 36 |
| 390 | 20241209 | 120800 | 1042755500 | 23500 | 23500 | 23550 | 23500 | 51 |
| 391 | 20241209 | 120700 | 1041556650 | 23500 | 23450 | 23500 | 23450 | 31 |
| 392 | 20241209 | 120600 | 1040829650 | 23450 | 23500 | 23500 | 23400 | 185 |
| 393 | 20241209 | 120500 | 1036487250 | 23500 | 23450 | 23500 | 23450 | 155 |
| 394 | 20241209 | 120400 | 1032846100 | 23500 | 23450 | 23500 | 23450 | 173 |
| 395 | 20241209 | 120300 | 1028782850 | 23450 | 23350 | 23450 | 23350 | 81 |
| 396 | 20241209 | 120200 | 1026883800 | 23450 | 23400 | 23450 | 23350 | 412 |
| 397 | 20241209 | 120100 | 1017251250 | 23400 | 23400 | 23400 | 23400 | 223 |
| 398 | 20241209 | 120000 | 1012033050 | 23400 | 23450 | 23450 | 23400 | 131 |
| 399 | 20241209 | 115900 | 1008962250 | 23400 | 23450 | 23450 | 23400 | 113 |
| 400 | 20241209 | 115800 | 1006313450 | 23500 | 23450 | 23500 | 23450 | 134 |
| 401 | 20241209 | 115700 | 1003167000 | 23450 | 23450 | 23500 | 23400 | 368 |
| 402 | 20241209 | 115600 | 994542300 | 23500 | 23450 | 23500 | 23450 | 49 |
| 403 | 20241209 | 115500 | 993393200 | 23500 | 23450 | 23500 | 23450 | 259 |
| 404 | 20241209 | 115400 | 987317000 | 23450 | 23450 | 23450 | 23450 | 18 |
| 405 | 20241209 | 115300 | 986894900 | 23450 | 23450 | 23450 | 23450 | 46 |
| 406 | 20241209 | 115200 | 985816200 | 23450 | 23450 | 23450 | 23450 | 56 |
| 407 | 20241209 | 115100 | 984503000 | 23500 | 23450 | 23500 | 23450 | 137 |
| 408 | 20241209 | 115000 | 981286650 | 23450 | 23450 | 23450 | 23450 | 62 |
| 409 | 20241209 | 114900 | 979832750 | 23500 | 23500 | 23500 | 23500 | 3 |
| 410 | 20241209 | 114800 | 979762250 | 23500 | 23450 | 23500 | 23400 | 150 |
| 411 | 20241209 | 114700 | 976241500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 412 | 20241209 | 114600 | 976241500 | 23500 | 23400 | 23550 | 23400 | 262 |
| 413 | 20241209 | 114500 | 970105450 | 23400 | 23450 | 23450 | 23400 | 1094 |
| 414 | 20241209 | 114400 | 944467750 | 23450 | 23500 | 23500 | 23450 | 30 |
| 415 | 20241209 | 114300 | 943764000 | 23500 | 23550 | 23550 | 23500 | 17 |
| 416 | 20241209 | 114200 | 943364450 | 23500 | 23500 | 23550 | 23500 | 631 |
| 417 | 20241209 | 114100 | 928535900 | 23550 | 23500 | 23550 | 23500 | 29 |
| 418 | 20241209 | 114000 | 927853950 | 23500 | 23500 | 23500 | 23500 | 48 |
| 419 | 20241209 | 113900 | 926725950 | 23500 | 23550 | 23550 | 23500 | 230 |
| 420 | 20241209 | 113800 | 921320450 | 23550 | 23550 | 23600 | 23500 | 93 |
| 421 | 20241209 | 113700 | 919131300 | 23500 | 23500 | 23500 | 23500 | 98 |
| 422 | 20241209 | 113600 | 916828300 | 23500 | 23550 | 23550 | 23500 | 32 |
| 423 | 20241209 | 113500 | 916076250 | 23550 | 23500 | 23550 | 23500 | 212 |
| 424 | 20241209 | 113400 | 911093250 | 23550 | 23550 | 23550 | 23500 | 47 |
| 425 | 20241209 | 113300 | 909987700 | 23600 | 23550 | 23600 | 23550 | 24 |
| 426 | 20241209 | 113200 | 909422450 | 23500 | 23500 | 23600 | 23500 | 37 |
| 427 | 20241209 | 113100 | 908552850 | 23650 | 23550 | 23650 | 23550 | 192 |
| 428 | 20241209 | 113000 | 904020200 | 23500 | 23500 | 23500 | 23500 | 55 |
| 429 | 20241209 | 112900 | 902727700 | 23550 | 23550 | 23550 | 23500 | 71 |
| 430 | 20241209 | 112800 | 901057050 | 23550 | 23500 | 23550 | 23500 | 276 |
| 431 | 20241209 | 112700 | 894558550 | 23550 | 23550 | 23600 | 23550 | 845 |
| 432 | 20241209 | 112600 | 874657800 | 23500 | 23600 | 23600 | 23500 | 63 |
| 433 | 20241209 | 112500 | 873176500 | 23550 | 23550 | 23550 | 23550 | 208 |
| 434 | 20241209 | 112400 | 868278100 | 23550 | 23550 | 23600 | 23550 | 319 |
| 435 | 20241209 | 112300 | 860765250 | 23550 | 23550 | 23550 | 23550 | 43 |
| 436 | 20241209 | 112200 | 859752600 | 23600 | 23550 | 23600 | 23550 | 52 |
| 437 | 20241209 | 112100 | 858526950 | 23550 | 23600 | 23650 | 23550 | 241 |
| 438 | 20241209 | 112000 | 852849300 | 23650 | 23600 | 23650 | 23600 | 81 |
| 439 | 20241209 | 111900 | 850936400 | 23650 | 23650 | 23650 | 23650 | 45 |
| 440 | 20241209 | 111800 | 849872150 | 23600 | 23650 | 23650 | 23600 | 53 |
| 441 | 20241209 | 111700 | 848621300 | 23600 | 23600 | 23600 | 23600 | 42 |
| 442 | 20241209 | 111600 | 847630100 | 23650 | 23600 | 23650 | 23600 | 23 |
| 443 | 20241209 | 111500 | 847087250 | 23750 | 23650 | 23750 | 23650 | 45 |
| 444 | 20241209 | 111400 | 846020950 | 23650 | 23600 | 23650 | 23600 | 49 |
| 445 | 20241209 | 111300 | 844864500 | 23600 | 23700 | 23700 | 23600 | 55 |
| 446 | 20241209 | 111200 | 843563650 | 23650 | 23650 | 23650 | 23650 | 34 |
| 447 | 20241209 | 111100 | 842759550 | 23650 | 23600 | 23650 | 23600 | 27 |
| 448 | 20241209 | 111000 | 842122250 | 23600 | 23550 | 23650 | 23550 | 448 |
| 449 | 20241209 | 110900 | 831550000 | 23550 | 23600 | 23600 | 23550 | 152 |
| 450 | 20241209 | 110800 | 827969400 | 23600 | 23600 | 23600 | 23600 | 27 |
| 451 | 20241209 | 110700 | 827332200 | 23600 | 23650 | 23700 | 23600 | 2192 |
| 452 | 20241209 | 110600 | 775593000 | 23650 | 23650 | 23650 | 23650 | 131 |
| 453 | 20241209 | 110500 | 772494850 | 23650 | 23650 | 23650 | 23650 | 76 |
| 454 | 20241209 | 110400 | 770697450 | 23650 | 23650 | 23650 | 23600 | 73 |
| 455 | 20241209 | 110300 | 768973100 | 23650 | 23650 | 23650 | 23650 | 10 |
| 456 | 20241209 | 110200 | 768736600 | 23600 | 23600 | 23600 | 23600 | 50 |
| 457 | 20241209 | 110100 | 767556600 | 23600 | 23650 | 23650 | 23600 | 36 |
| 458 | 20241209 | 110000 | 766706350 | 23650 | 23650 | 23650 | 23650 | 49 |
| 459 | 20241209 | 105900 | 765547500 | 23650 | 23700 | 23700 | 23650 | 280 |
| 460 | 20241209 | 105800 | 758912500 | 23650 | 23650 | 23650 | 23650 | 17 |
| 461 | 20241209 | 105700 | 758510450 | 23650 | 23650 | 23650 | 23650 | 70 |
| 462 | 20241209 | 105600 | 756854950 | 23650 | 23650 | 23650 | 23650 | 0 |
| 463 | 20241209 | 105500 | 756854950 | 23650 | 23700 | 23750 | 23650 | 174 |
| 464 | 20241209 | 105400 | 752732350 | 23700 | 23700 | 23700 | 23700 | 44 |
| 465 | 20241209 | 105300 | 751689550 | 23750 | 23700 | 23750 | 23700 | 76 |
| 466 | 20241209 | 105200 | 749885850 | 23700 | 23700 | 23750 | 23700 | 404 |
| 467 | 20241209 | 105100 | 740310050 | 23700 | 23750 | 23750 | 23700 | 25 |
| 468 | 20241209 | 105000 | 739717500 | 23700 | 23750 | 23750 | 23700 | 110 |
| 469 | 20241209 | 104900 | 737106850 | 23800 | 23700 | 23800 | 23700 | 99 |
| 470 | 20241209 | 104800 | 734755850 | 23700 | 23700 | 23700 | 23700 | 112 |
| 471 | 20241209 | 104700 | 732101450 | 23700 | 23750 | 23750 | 23700 | 26 |
| 472 | 20241209 | 104600 | 731485000 | 23700 | 23750 | 23750 | 23700 | 307 |
| 473 | 20241209 | 104500 | 724207850 | 23750 | 23750 | 23800 | 23750 | 47 |
| 474 | 20241209 | 104400 | 723091100 | 23700 | 23700 | 23750 | 23700 | 123 |
| 475 | 20241209 | 104300 | 720175550 | 23700 | 23750 | 23750 | 23700 | 69 |
| 476 | 20241209 | 104200 | 718539150 | 23750 | 23750 | 23750 | 23750 | 69 |
| 477 | 20241209 | 104100 | 716900400 | 23800 | 23750 | 23800 | 23750 | 110 |
| 478 | 20241209 | 104000 | 714284950 | 23750 | 23750 | 23750 | 23750 | 21 |
| 479 | 20241209 | 103900 | 713786200 | 23750 | 23700 | 23750 | 23700 | 97 |
| 480 | 20241209 | 103800 | 711483800 | 23700 | 23700 | 23700 | 23700 | 48 |
| 481 | 20241209 | 103700 | 710346200 | 23750 | 23700 | 23750 | 23700 | 28 |
| 482 | 20241209 | 103600 | 709682300 | 23650 | 23650 | 23700 | 23650 | 68 |
| 483 | 20241209 | 103500 | 708074000 | 23700 | 23700 | 23700 | 23700 | 0 |
| 484 | 20241209 | 103400 | 708074000 | 23700 | 23700 | 23700 | 23700 | 60 |
| 485 | 20241209 | 103300 | 706652000 | 23650 | 23650 | 23700 | 23600 | 264 |
| 486 | 20241209 | 103200 | 700405150 | 23700 | 23650 | 23700 | 23650 | 26 |
| 487 | 20241209 | 103100 | 699790200 | 23650 | 23550 | 23650 | 23550 | 749 |
| 488 | 20241209 | 103000 | 682144500 | 23600 | 23650 | 23650 | 23550 | 136 |
| 489 | 20241209 | 102900 | 678933100 | 23600 | 23650 | 23650 | 23600 | 80 |
| 490 | 20241209 | 102800 | 677044850 | 23650 | 23600 | 23650 | 23600 | 42 |
| 491 | 20241209 | 102700 | 676052750 | 23600 | 23600 | 23600 | 23600 | 99 |
| 492 | 20241209 | 102600 | 673716350 | 23600 | 23600 | 23600 | 23600 | 21 |
| 493 | 20241209 | 102500 | 673220750 | 23600 | 23650 | 23650 | 23600 | 144 |
| 494 | 20241209 | 102400 | 669816400 | 23700 | 23700 | 23700 | 23650 | 96 |
| 495 | 20241209 | 102300 | 667543600 | 23650 | 23750 | 23750 | 23500 | 3007 |
| 496 | 20241209 | 102200 | 596748350 | 23700 | 23700 | 23750 | 23650 | 168 |
| 497 | 20241209 | 102100 | 592766150 | 23700 | 23700 | 23700 | 23700 | 17 |
| 498 | 20241209 | 102000 | 592363250 | 23700 | 23750 | 23750 | 23700 | 584 |
| 499 | 20241209 | 101900 | 578496500 | 23750 | 23750 | 23750 | 23750 | 141 |
| 500 | 20241209 | 101800 | 575147750 | 23750 | 23700 | 23750 | 23700 | 166 |
| 501 | 20241209 | 101700 | 571206550 | 23700 | 23850 | 23850 | 23650 | 167 |
| 502 | 20241209 | 101600 | 567236150 | 23750 | 23750 | 23750 | 23750 | 27 |
| 503 | 20241209 | 101500 | 566594900 | 23700 | 23700 | 23700 | 23650 | 340 |
| 504 | 20241209 | 101400 | 558547850 | 23750 | 23700 | 23750 | 23700 | 72 |
| 505 | 20241209 | 101300 | 556841350 | 23750 | 23800 | 23800 | 23750 | 31 |
| 506 | 20241209 | 101200 | 556104650 | 23700 | 23700 | 23750 | 23700 | 116 |
| 507 | 20241209 | 101100 | 553352050 | 23750 | 23800 | 23800 | 23750 | 126 |
| 508 | 20241209 | 101000 | 550358700 | 23800 | 23800 | 23800 | 23800 | 19 |
| 509 | 20241209 | 100900 | 549906500 | 23800 | 23800 | 23800 | 23750 | 73 |
| 510 | 20241209 | 100800 | 548170400 | 23750 | 23750 | 23800 | 23750 | 81 |
| 511 | 20241209 | 100700 | 546246000 | 23800 | 23800 | 23800 | 23800 | 22 |
| 512 | 20241209 | 100600 | 545722400 | 23750 | 23750 | 23750 | 23700 | 73 |
| 513 | 20241209 | 100500 | 543990900 | 23750 | 23800 | 23800 | 23750 | 130 |
| 514 | 20241209 | 100400 | 540901900 | 23800 | 23800 | 23800 | 23750 | 59 |
| 515 | 20241209 | 100300 | 539499000 | 23850 | 23850 | 23850 | 23800 | 114 |
| 516 | 20241209 | 100200 | 536784600 | 23800 | 23850 | 23850 | 23800 | 42 |
| 517 | 20241209 | 100100 | 535783800 | 23800 | 23800 | 23800 | 23750 | 333 |
| 518 | 20241209 | 100000 | 527870650 | 23900 | 23850 | 23900 | 23800 | 167 |
| 519 | 20241209 | 095900 | 523889800 | 23800 | 23800 | 23850 | 23800 | 82 |
| 520 | 20241209 | 095800 | 521936700 | 23900 | 23750 | 23900 | 23750 | 511 |
| 521 | 20241209 | 095700 | 509768900 | 23750 | 23750 | 23800 | 23750 | 293 |
| 522 | 20241209 | 095600 | 502798650 | 23750 | 23650 | 23750 | 23650 | 306 |
| 523 | 20241209 | 095500 | 495536700 | 23650 | 23600 | 23650 | 23600 | 22 |
| 524 | 20241209 | 095400 | 495017400 | 23600 | 23700 | 23700 | 23600 | 144 |
| 525 | 20241209 | 095300 | 491607750 | 23700 | 23700 | 23700 | 23650 | 367 |
| 526 | 20241209 | 095200 | 482920950 | 23750 | 23700 | 23750 | 23700 | 51 |
| 527 | 20241209 | 095100 | 481712100 | 23700 | 23700 | 23750 | 23700 | 104 |
| 528 | 20241209 | 095000 | 479247250 | 23700 | 23700 | 23700 | 23650 | 65 |
| 529 | 20241209 | 094900 | 477708800 | 23700 | 23650 | 23700 | 23650 | 117 |
| 530 | 20241209 | 094800 | 474941000 | 23600 | 23600 | 23600 | 23600 | 26 |
| 531 | 20241209 | 094700 | 474327400 | 23650 | 23700 | 23700 | 23650 | 32 |
| 532 | 20241209 | 094600 | 473570250 | 23700 | 23650 | 23700 | 23650 | 131 |
| 533 | 20241209 | 094500 | 470466650 | 23600 | 23650 | 23700 | 23550 | 87 |
| 534 | 20241209 | 094400 | 468415800 | 23700 | 23650 | 23700 | 23550 | 43 |
| 535 | 20241209 | 094300 | 467398700 | 23650 | 23650 | 23700 | 23600 | 128 |
| 536 | 20241209 | 094200 | 464376800 | 23600 | 23700 | 23700 | 23600 | 59 |
| 537 | 20241209 | 094100 | 462983550 | 23700 | 23650 | 23700 | 23550 | 518 |
| 538 | 20241209 | 094000 | 450756900 | 23600 | 23650 | 23700 | 23600 | 271 |
| 539 | 20241209 | 093900 | 444340800 | 23650 | 23650 | 23650 | 23650 | 23 |
| 540 | 20241209 | 093800 | 443796850 | 23650 | 23600 | 23650 | 23600 | 50 |
| 541 | 20241209 | 093700 | 442616700 | 23600 | 23600 | 23650 | 23550 | 177 |
| 542 | 20241209 | 093600 | 438439500 | 23600 | 23600 | 23600 | 23550 | 24 |
| 543 | 20241209 | 093500 | 437874200 | 23600 | 23550 | 23650 | 23550 | 44 |
| 544 | 20241209 | 093400 | 436833950 | 23550 | 23650 | 23650 | 23550 | 75 |
| 545 | 20241209 | 093300 | 435064650 | 23650 | 23600 | 23650 | 23500 | 291 |
| 546 | 20241209 | 093200 | 428203700 | 23600 | 23550 | 23600 | 23550 | 394 |
| 547 | 20241209 | 093100 | 418919150 | 23550 | 23600 | 23650 | 23550 | 334 |
| 548 | 20241209 | 093000 | 411037400 | 23600 | 23550 | 23600 | 23550 | 59 |
| 549 | 20241209 | 092900 | 409646900 | 23550 | 23550 | 23600 | 23500 | 386 |
| 550 | 20241209 | 092800 | 400544250 | 23550 | 23550 | 23550 | 23500 | 1184 |
| 551 | 20241209 | 092700 | 372717850 | 23600 | 23550 | 23600 | 23550 | 118 |
| 552 | 20241209 | 092600 | 369934550 | 23600 | 23650 | 23650 | 23550 | 1725 |
| 553 | 20241209 | 092500 | 329283200 | 23600 | 23650 | 23650 | 23600 | 181 |
| 554 | 20241209 | 092400 | 325010400 | 23700 | 23750 | 23750 | 23650 | 162 |
| 555 | 20241209 | 092300 | 321175700 | 23750 | 23700 | 23750 | 23650 | 444 |
| 556 | 20241209 | 092200 | 310655800 | 23750 | 23700 | 23750 | 23700 | 48 |
| 557 | 20241209 | 092100 | 309518000 | 23750 | 23800 | 23850 | 23750 | 592 |
| 558 | 20241209 | 092000 | 295434850 | 23800 | 23800 | 23800 | 23750 | 184 |
| 559 | 20241209 | 091900 | 291063400 | 23800 | 23800 | 23800 | 23800 | 186 |
| 560 | 20241209 | 091800 | 286636600 | 23800 | 23800 | 23800 | 23800 | 34 |
| 561 | 20241209 | 091700 | 285827400 | 23850 | 23750 | 23850 | 23750 | 70 |
| 562 | 20241209 | 091600 | 284161500 | 23750 | 23800 | 23800 | 23700 | 26 |
| 563 | 20241209 | 091500 | 283544250 | 23800 | 23800 | 23850 | 23800 | 121 |
| 564 | 20241209 | 091400 | 280663950 | 23800 | 23800 | 23800 | 23800 | 73 |
| 565 | 20241209 | 091300 | 278926550 | 23800 | 23850 | 23850 | 23800 | 116 |
| 566 | 20241209 | 091200 | 276165450 | 23850 | 23650 | 23850 | 23650 | 264 |
| 567 | 20241209 | 091100 | 269891100 | 23700 | 23650 | 23700 | 23550 | 1372 |
| 568 | 20241209 | 091000 | 237556000 | 23600 | 23800 | 23800 | 23600 | 1743 |
| 569 | 20241209 | 090900 | 196347350 | 23750 | 23900 | 23900 | 23750 | 323 |
| 570 | 20241209 | 090800 | 188667500 | 23900 | 23900 | 23900 | 23650 | 559 |
| 571 | 20241209 | 090700 | 175351650 | 23650 | 23750 | 23900 | 23650 | 1963 |
| 572 | 20241209 | 090600 | 128807050 | 23750 | 23850 | 23950 | 23750 | 343 |
| 573 | 20241209 | 090500 | 120644350 | 23950 | 24000 | 24000 | 23850 | 71 |
| 574 | 20241209 | 090400 | 118950600 | 24000 | 23850 | 24000 | 23850 | 106 |
| 575 | 20241209 | 090300 | 116421750 | 23850 | 23850 | 23900 | 23850 | 78 |
| 576 | 20241209 | 090200 | 114561300 | 24000 | 24000 | 24000 | 23850 | 117 |
| 577 | 20241209 | 090100 | 111761100 | 24100 | 24050 | 24100 | 24000 | 3159 |
| 578 | 20241209 | 090000 | 35934250 | 23900 | 24000 | 24200 | 23850 | 1499 |