31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 184700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 3 | 20241206 | 184600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20241206 | 184500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20241206 | 184400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20241206 | 184300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20241206 | 184200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20241206 | 184100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20241206 | 184000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20241206 | 183900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20241206 | 183800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20241206 | 183700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20241206 | 183600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20241206 | 183500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20241206 | 183400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20241206 | 183300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20241206 | 183200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20241206 | 183100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20241206 | 183000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20241206 | 182900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20241206 | 182800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20241206 | 182700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20241206 | 182600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20241206 | 182500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20241206 | 182400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20241206 | 182300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20241206 | 182200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20241206 | 182100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20241206 | 182000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20241206 | 181900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20241206 | 181800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20241206 | 181700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 33 | 20241206 | 181600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20241206 | 181500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20241206 | 181400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20241206 | 181300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20241206 | 181200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20241206 | 181100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20241206 | 181000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20241206 | 180900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20241206 | 180800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20241206 | 180700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20241206 | 180600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20241206 | 180500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20241206 | 180400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20241206 | 180300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20241206 | 180200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20241206 | 180100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20241206 | 180000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20241206 | 175900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20241206 | 175800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20241206 | 175700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20241206 | 175600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20241206 | 175500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20241206 | 175400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20241206 | 175300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20241206 | 175200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20241206 | 175100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20241206 | 175000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20241206 | 174900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20241206 | 174800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20241206 | 174700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 63 | 20241206 | 174600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20241206 | 174500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20241206 | 174400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20241206 | 174300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20241206 | 174200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20241206 | 174100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20241206 | 174000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20241206 | 173900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20241206 | 173800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20241206 | 173700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20241206 | 173600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20241206 | 173500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20241206 | 173400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20241206 | 173300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20241206 | 173200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20241206 | 173100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20241206 | 173000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20241206 | 172900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20241206 | 172800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20241206 | 172700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20241206 | 172600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20241206 | 172500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20241206 | 172400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20241206 | 172300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20241206 | 172200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20241206 | 172100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20241206 | 172000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20241206 | 171900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20241206 | 171800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20241206 | 171700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 93 | 20241206 | 171600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20241206 | 171500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20241206 | 171400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20241206 | 171300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20241206 | 171200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20241206 | 171100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20241206 | 171000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20241206 | 170900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20241206 | 170800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20241206 | 170700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20241206 | 170600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20241206 | 170500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20241206 | 170400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20241206 | 170300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20241206 | 170200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20241206 | 170100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20241206 | 170000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20241206 | 165900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20241206 | 165800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20241206 | 165700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20241206 | 165600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20241206 | 165500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20241206 | 165400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20241206 | 165300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20241206 | 165200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20241206 | 165100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20241206 | 165000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20241206 | 164900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20241206 | 164800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20241206 | 164700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 123 | 20241206 | 164600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20241206 | 164500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20241206 | 164400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20241206 | 164300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20241206 | 164200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20241206 | 164100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20241206 | 164000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20241206 | 163900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20241206 | 163800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20241206 | 163700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20241206 | 163600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20241206 | 163500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20241206 | 163400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20241206 | 163300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20241206 | 163200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20241206 | 163100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20241206 | 163000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20241206 | 162900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20241206 | 162800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20241206 | 162700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20241206 | 162600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20241206 | 162500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20241206 | 162400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20241206 | 162300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20241206 | 162200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20241206 | 162100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20241206 | 162000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20241206 | 161900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20241206 | 161800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20241206 | 161700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 153 | 20241206 | 161600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20241206 | 161500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20241206 | 161400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20241206 | 161300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20241206 | 161200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20241206 | 161100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20241206 | 161000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20241206 | 160900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20241206 | 160800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20241206 | 160700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20241206 | 160600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20241206 | 160500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20241206 | 160400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20241206 | 160300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20241206 | 160200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20241206 | 160100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20241206 | 160000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20241206 | 155900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20241206 | 155800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20241206 | 155700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20241206 | 155600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20241206 | 155500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20241206 | 155400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20241206 | 155300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20241206 | 155200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20241206 | 155100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20241206 | 155000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20241206 | 154900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20241206 | 154800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20241206 | 154700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 183 | 20241206 | 154600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20241206 | 154500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20241206 | 154400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20241206 | 154300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20241206 | 154200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20241206 | 154100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20241206 | 154000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20241206 | 153900 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20241206 | 153800 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20241206 | 153700 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20241206 | 153600 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20241206 | 153500 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20241206 | 153400 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20241206 | 153300 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20241206 | 153200 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20241206 | 153100 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20241206 | 153000 | 2662598700 | 38700 | 38700 | 38700 | 38700 | 2754 |
| 200 | 20241206 | 152900 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20241206 | 152800 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20241206 | 152700 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20241206 | 152600 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20241206 | 152500 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20241206 | 152400 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20241206 | 152300 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20241206 | 152200 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20241206 | 152100 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20241206 | 152000 | 2556018900 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20241206 | 151900 | 2556018900 | 38350 | 38500 | 38500 | 38350 | 197 |
| 211 | 20241206 | 151800 | 2548449250 | 38500 | 38500 | 38500 | 38350 | 149 |
| 212 | 20241206 | 151700 | 2542726450 | 38500 | 38500 | 38500 | 38500 | 58 |
| 213 | 20241206 | 151600 | 2540493450 | 38500 | 38500 | 38500 | 38500 | 89 |
| 214 | 20241206 | 151500 | 2537066950 | 38600 | 38500 | 38600 | 38500 | 277 |
| 215 | 20241206 | 151400 | 2526396100 | 38500 | 38450 | 38500 | 38250 | 115 |
| 216 | 20241206 | 151300 | 2521990600 | 38300 | 38450 | 38550 | 38300 | 358 |
| 217 | 20241206 | 151200 | 2508234300 | 38450 | 38550 | 38750 | 38450 | 178 |
| 218 | 20241206 | 151100 | 2501363500 | 38750 | 38650 | 38750 | 38650 | 102 |
| 219 | 20241206 | 151000 | 2497421050 | 38650 | 38500 | 38650 | 38500 | 45 |
| 220 | 20241206 | 150900 | 2495682150 | 38400 | 38500 | 38550 | 38400 | 363 |
| 221 | 20241206 | 150800 | 2481702250 | 38650 | 38650 | 38650 | 38650 | 1 |
| 222 | 20241206 | 150700 | 2481663600 | 38550 | 38800 | 38900 | 38400 | 387 |
| 223 | 20241206 | 150600 | 2466727050 | 38800 | 38850 | 38900 | 38800 | 265 |
| 224 | 20241206 | 150500 | 2456438600 | 38850 | 38800 | 38950 | 38800 | 36 |
| 225 | 20241206 | 150400 | 2455037150 | 38950 | 38950 | 38950 | 38800 | 183 |
| 226 | 20241206 | 150300 | 2447923900 | 39000 | 39000 | 39000 | 38750 | 3 |
| 227 | 20241206 | 150200 | 2447807150 | 39000 | 38950 | 39000 | 38700 | 292 |
| 228 | 20241206 | 150100 | 2436463950 | 38850 | 38900 | 38900 | 38850 | 25 |
| 229 | 20241206 | 150000 | 2435491500 | 38900 | 39100 | 39100 | 38900 | 370 |
| 230 | 20241206 | 145900 | 2421031700 | 39150 | 38800 | 39150 | 38800 | 1067 |
| 231 | 20241206 | 145800 | 2379474250 | 38750 | 38600 | 38750 | 38600 | 930 |
| 232 | 20241206 | 145700 | 2343554100 | 38600 | 38500 | 38600 | 38450 | 311 |
| 233 | 20241206 | 145600 | 2331579000 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20241206 | 145500 | 2331579000 | 38550 | 38550 | 38550 | 38550 | 32 |
| 235 | 20241206 | 145400 | 2330345400 | 38550 | 38550 | 38550 | 38550 | 70 |
| 236 | 20241206 | 145300 | 2327646900 | 38500 | 38500 | 38500 | 38500 | 51 |
| 237 | 20241206 | 145200 | 2325683400 | 38500 | 38450 | 38500 | 38450 | 215 |
| 238 | 20241206 | 145100 | 2317408400 | 38450 | 38500 | 38500 | 38450 | 147 |
| 239 | 20241206 | 145000 | 2311753850 | 38500 | 38500 | 38550 | 38500 | 106 |
| 240 | 20241206 | 144900 | 2307668400 | 38500 | 38600 | 38600 | 38500 | 32 |
| 241 | 20241206 | 144800 | 2306436300 | 38600 | 38600 | 38600 | 38600 | 1 |
| 242 | 20241206 | 144700 | 2306397700 | 38600 | 38600 | 38650 | 38600 | 42 |
| 243 | 20241206 | 144600 | 2304776450 | 38600 | 38600 | 38600 | 38600 | 91 |
| 244 | 20241206 | 144500 | 2301263850 | 38600 | 38550 | 38600 | 38450 | 363 |
| 245 | 20241206 | 144400 | 2287275050 | 38600 | 38600 | 38600 | 38600 | 23 |
| 246 | 20241206 | 144300 | 2286387250 | 38600 | 38600 | 38600 | 38600 | 72 |
| 247 | 20241206 | 144200 | 2283608050 | 38600 | 38550 | 38600 | 38450 | 41 |
| 248 | 20241206 | 144100 | 2282027750 | 38550 | 38600 | 38600 | 38550 | 14 |
| 249 | 20241206 | 144000 | 2281487450 | 38550 | 38700 | 38700 | 38550 | 149 |
| 250 | 20241206 | 143900 | 2275741250 | 38700 | 38650 | 38700 | 38600 | 1110 |
| 251 | 20241206 | 143800 | 2232816750 | 38650 | 38550 | 38650 | 38550 | 528 |
| 252 | 20241206 | 143700 | 2212452650 | 38550 | 38400 | 38550 | 38400 | 478 |
| 253 | 20241206 | 143600 | 2194064850 | 38400 | 38400 | 38400 | 38400 | 52 |
| 254 | 20241206 | 143500 | 2192068050 | 38400 | 38400 | 38400 | 38400 | 105 |
| 255 | 20241206 | 143400 | 2188036050 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20241206 | 143300 | 2188036050 | 38400 | 38450 | 38450 | 38400 | 53 |
| 257 | 20241206 | 143200 | 2186000800 | 38400 | 38400 | 38400 | 38400 | 15 |
| 258 | 20241206 | 143100 | 2185424800 | 38400 | 38400 | 38400 | 38400 | 65 |
| 259 | 20241206 | 143000 | 2182928800 | 38400 | 38400 | 38400 | 38400 | 50 |
| 260 | 20241206 | 142900 | 2181008800 | 38400 | 38350 | 38400 | 38350 | 135 |
| 261 | 20241206 | 142800 | 2175828050 | 38400 | 38400 | 38400 | 38400 | 82 |
| 262 | 20241206 | 142700 | 2172679250 | 38350 | 38250 | 38400 | 38250 | 188 |
| 263 | 20241206 | 142600 | 2165469500 | 38250 | 38250 | 38250 | 38250 | 60 |
| 264 | 20241206 | 142500 | 2163174500 | 38250 | 38250 | 38250 | 38250 | 11 |
| 265 | 20241206 | 142400 | 2162753750 | 38250 | 38250 | 38300 | 38250 | 131 |
| 266 | 20241206 | 142300 | 2157742900 | 38250 | 38200 | 38250 | 38200 | 383 |
| 267 | 20241206 | 142200 | 2143103850 | 38200 | 38100 | 38200 | 38100 | 155 |
| 268 | 20241206 | 142100 | 2137190450 | 38100 | 38100 | 38100 | 38100 | 1 |
| 269 | 20241206 | 142000 | 2137152350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20241206 | 141900 | 2137152350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20241206 | 141800 | 2137152350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20241206 | 141700 | 2137152350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 273 | 20241206 | 141600 | 2137152350 | 38000 | 38050 | 38100 | 38000 | 66 |
| 274 | 20241206 | 141500 | 2134641550 | 38050 | 37950 | 38050 | 37900 | 139 |
| 275 | 20241206 | 141400 | 2129360250 | 37950 | 37850 | 37950 | 37850 | 17 |
| 276 | 20241206 | 141300 | 2128715950 | 37900 | 37900 | 37900 | 37850 | 5 |
| 277 | 20241206 | 141200 | 2128526500 | 37900 | 37900 | 37900 | 37900 | 13 |
| 278 | 20241206 | 141100 | 2128033800 | 37900 | 37900 | 37900 | 37900 | 22 |
| 279 | 20241206 | 141000 | 2127200000 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20241206 | 140900 | 2127200000 | 37850 | 37900 | 37900 | 37850 | 21 |
| 281 | 20241206 | 140800 | 2126405100 | 37900 | 37900 | 37900 | 37900 | 42 |
| 282 | 20241206 | 140700 | 2124813300 | 37850 | 37850 | 37900 | 37850 | 22 |
| 283 | 20241206 | 140600 | 2123979800 | 37900 | 37800 | 37900 | 37800 | 10 |
| 284 | 20241206 | 140500 | 2123601300 | 37800 | 37850 | 37850 | 37800 | 56 |
| 285 | 20241206 | 140400 | 2121482300 | 37850 | 37850 | 37850 | 37850 | 1 |
| 286 | 20241206 | 140300 | 2121444450 | 37800 | 37800 | 37800 | 37800 | 31 |
| 287 | 20241206 | 140200 | 2120272650 | 37800 | 37800 | 37800 | 37800 | 0 |
| 288 | 20241206 | 140100 | 2120272650 | 37800 | 37850 | 37850 | 37800 | 12 |
| 289 | 20241206 | 140000 | 2119819000 | 37800 | 37800 | 37850 | 37800 | 8 |
| 290 | 20241206 | 135900 | 2119516550 | 37850 | 37800 | 37850 | 37800 | 5 |
| 291 | 20241206 | 135800 | 2119327500 | 37800 | 37900 | 37900 | 37800 | 217 |
| 292 | 20241206 | 135700 | 2111120800 | 37900 | 37900 | 38000 | 37850 | 87 |
| 293 | 20241206 | 135600 | 2107827400 | 37900 | 37950 | 37950 | 37900 | 53 |
| 294 | 20241206 | 135500 | 2105817800 | 37950 | 37950 | 37950 | 37950 | 4 |
| 295 | 20241206 | 135400 | 2105666000 | 37950 | 37950 | 37950 | 37950 | 2 |
| 296 | 20241206 | 135300 | 2105590100 | 37900 | 37950 | 37950 | 37900 | 83 |
| 297 | 20241206 | 135200 | 2102443700 | 37950 | 37950 | 37950 | 37950 | 3 |
| 298 | 20241206 | 135100 | 2102329850 | 37950 | 37950 | 37950 | 37900 | 29 |
| 299 | 20241206 | 135000 | 2101229350 | 37950 | 37950 | 37950 | 37950 | 100 |
| 300 | 20241206 | 134900 | 2097434350 | 37950 | 37950 | 37950 | 37950 | 5 |
| 301 | 20241206 | 134800 | 2097244600 | 37950 | 38000 | 38000 | 37950 | 53 |
| 302 | 20241206 | 134700 | 2095230650 | 37900 | 37950 | 38000 | 37900 | 306 |
| 303 | 20241206 | 134600 | 2083632800 | 37900 | 37900 | 37950 | 37900 | 195 |
| 304 | 20241206 | 134500 | 2076237200 | 37900 | 37850 | 37900 | 37850 | 88 |
| 305 | 20241206 | 134400 | 2072902050 | 37900 | 37900 | 37900 | 37900 | 1 |
| 306 | 20241206 | 134300 | 2072864150 | 37900 | 37900 | 37900 | 37900 | 189 |
| 307 | 20241206 | 134200 | 2065701050 | 37900 | 37900 | 37900 | 37900 | 6 |
| 308 | 20241206 | 134100 | 2065473650 | 37950 | 37950 | 37950 | 37950 | 32 |
| 309 | 20241206 | 134000 | 2064259250 | 37950 | 37950 | 37950 | 37950 | 1 |
| 310 | 20241206 | 133900 | 2064221300 | 38000 | 38050 | 38050 | 37900 | 33 |
| 311 | 20241206 | 133800 | 2062968400 | 38050 | 38050 | 38050 | 38050 | 109 |
| 312 | 20241206 | 133700 | 2058820950 | 37800 | 37950 | 37950 | 37800 | 41 |
| 313 | 20241206 | 133600 | 2057268500 | 38000 | 37900 | 38000 | 37900 | 785 |
| 314 | 20241206 | 133500 | 2027449550 | 37900 | 37900 | 37900 | 37900 | 45 |
| 315 | 20241206 | 133400 | 2025744050 | 37900 | 37900 | 37900 | 37900 | 83 |
| 316 | 20241206 | 133300 | 2022598350 | 37900 | 37900 | 37900 | 37900 | 20 |
| 317 | 20241206 | 133200 | 2021840350 | 37900 | 37900 | 37900 | 37900 | 80 |
| 318 | 20241206 | 133100 | 2018808350 | 37800 | 37800 | 37800 | 37800 | 2 |
| 319 | 20241206 | 133000 | 2018732750 | 37800 | 37800 | 37800 | 37800 | 50 |
| 320 | 20241206 | 132900 | 2016842750 | 37800 | 37850 | 37850 | 37800 | 81 |
| 321 | 20241206 | 132800 | 2013777950 | 37900 | 37900 | 37900 | 37900 | 50 |
| 322 | 20241206 | 132700 | 2011882950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 323 | 20241206 | 132600 | 2011882950 | 37900 | 37950 | 37950 | 37900 | 61 |
| 324 | 20241206 | 132500 | 2009571000 | 37950 | 37950 | 37950 | 37950 | 1 |
| 325 | 20241206 | 132400 | 2009533050 | 37950 | 37950 | 37950 | 37950 | 0 |
| 326 | 20241206 | 132300 | 2009533050 | 37950 | 37850 | 37950 | 37850 | 7 |
| 327 | 20241206 | 132200 | 2009268000 | 37900 | 37950 | 37950 | 37900 | 24 |
| 328 | 20241206 | 132100 | 2008358350 | 37950 | 37950 | 37950 | 37950 | 1 |
| 329 | 20241206 | 132000 | 2008320400 | 37950 | 37950 | 37950 | 37950 | 12 |
| 330 | 20241206 | 131900 | 2007865000 | 37950 | 37950 | 37950 | 37950 | 1 |
| 331 | 20241206 | 131800 | 2007827050 | 37900 | 37900 | 37900 | 37900 | 158 |
| 332 | 20241206 | 131700 | 2001838850 | 37900 | 37950 | 37950 | 37900 | 127 |
| 333 | 20241206 | 131600 | 1997019350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 334 | 20241206 | 131500 | 1997019350 | 37950 | 38000 | 38000 | 37950 | 10 |
| 335 | 20241206 | 131400 | 1996639500 | 37950 | 37950 | 37950 | 37950 | 0 |
| 336 | 20241206 | 131300 | 1996639500 | 37950 | 38000 | 38000 | 37950 | 36 |
| 337 | 20241206 | 131200 | 1995271650 | 38000 | 37950 | 38000 | 37950 | 35 |
| 338 | 20241206 | 131100 | 1993942750 | 37950 | 38000 | 38000 | 37950 | 42 |
| 339 | 20241206 | 131000 | 1992348750 | 38000 | 38000 | 38000 | 38000 | 26 |
| 340 | 20241206 | 130900 | 1991360750 | 38000 | 38000 | 38000 | 38000 | 70 |
| 341 | 20241206 | 130800 | 1988700750 | 37950 | 37850 | 37950 | 37850 | 275 |
| 342 | 20241206 | 130700 | 1978264700 | 37850 | 37850 | 37850 | 37850 | 11 |
| 343 | 20241206 | 130600 | 1977848350 | 37750 | 37750 | 37750 | 37700 | 35 |
| 344 | 20241206 | 130500 | 1976528100 | 37850 | 37700 | 37850 | 37700 | 202 |
| 345 | 20241206 | 130400 | 1968910600 | 37750 | 37800 | 37800 | 37750 | 49 |
| 346 | 20241206 | 130300 | 1967060800 | 37800 | 37850 | 37850 | 37800 | 48 |
| 347 | 20241206 | 130200 | 1965246100 | 37850 | 37900 | 37900 | 37850 | 17 |
| 348 | 20241206 | 130100 | 1964602100 | 37950 | 37800 | 37950 | 37750 | 17 |
| 349 | 20241206 | 130000 | 1963959650 | 37800 | 37900 | 37900 | 37800 | 303 |
| 350 | 20241206 | 125900 | 1952497500 | 37950 | 37900 | 37950 | 37900 | 6 |
| 351 | 20241206 | 125800 | 1952270050 | 37900 | 37900 | 37900 | 37900 | 75 |
| 352 | 20241206 | 125700 | 1949427550 | 37900 | 37900 | 37900 | 37900 | 25 |
| 353 | 20241206 | 125600 | 1948480050 | 37950 | 37950 | 37950 | 37950 | 4 |
| 354 | 20241206 | 125500 | 1948328250 | 37950 | 37900 | 37950 | 37900 | 114 |
| 355 | 20241206 | 125400 | 1944002000 | 37950 | 37900 | 37950 | 37900 | 17 |
| 356 | 20241206 | 125300 | 1943357650 | 37950 | 37950 | 37950 | 37950 | 6 |
| 357 | 20241206 | 125200 | 1943129950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 358 | 20241206 | 125100 | 1943129950 | 37900 | 37900 | 37900 | 37900 | 0 |
| 359 | 20241206 | 125000 | 1943129950 | 37900 | 37850 | 37900 | 37850 | 161 |
| 360 | 20241206 | 124900 | 1937030850 | 37850 | 37900 | 37900 | 37850 | 21 |
| 361 | 20241206 | 124800 | 1936235800 | 37850 | 37850 | 37850 | 37850 | 292 |
| 362 | 20241206 | 124700 | 1925183600 | 37950 | 38200 | 38200 | 37950 | 1098 |
| 363 | 20241206 | 124600 | 1883386850 | 38200 | 38200 | 38200 | 38200 | 92 |
| 364 | 20241206 | 124500 | 1879872450 | 38250 | 38250 | 38250 | 38250 | 0 |
| 365 | 20241206 | 124400 | 1879872450 | 38250 | 38250 | 38250 | 38250 | 47 |
| 366 | 20241206 | 124300 | 1878074700 | 38250 | 38250 | 38250 | 38250 | 4 |
| 367 | 20241206 | 124200 | 1877921700 | 38250 | 38200 | 38250 | 38200 | 9 |
| 368 | 20241206 | 124100 | 1877577850 | 38150 | 38300 | 38300 | 38150 | 87 |
| 369 | 20241206 | 124000 | 1874254350 | 38350 | 38300 | 38350 | 38300 | 230 |
| 370 | 20241206 | 123900 | 1865441550 | 38300 | 38350 | 38350 | 38300 | 275 |
| 371 | 20241206 | 123800 | 1854896100 | 38400 | 38400 | 38400 | 38400 | 1 |
| 372 | 20241206 | 123700 | 1854857700 | 38400 | 38550 | 38550 | 38350 | 432 |
| 373 | 20241206 | 123600 | 1838286100 | 38450 | 38500 | 38500 | 38450 | 33 |
| 374 | 20241206 | 123500 | 1837017050 | 38550 | 38550 | 38550 | 38550 | 1 |
| 375 | 20241206 | 123400 | 1836978500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 376 | 20241206 | 123300 | 1836978500 | 38550 | 38550 | 38550 | 38550 | 9 |
| 377 | 20241206 | 123200 | 1836631550 | 38450 | 38550 | 38550 | 38450 | 11 |
| 378 | 20241206 | 123100 | 1836208500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 379 | 20241206 | 123000 | 1836208500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 380 | 20241206 | 122900 | 1836208500 | 38550 | 38400 | 38550 | 38400 | 201 |
| 381 | 20241206 | 122800 | 1828489950 | 38400 | 38400 | 38400 | 38400 | 112 |
| 382 | 20241206 | 122700 | 1824189150 | 38400 | 38400 | 38600 | 38400 | 208 |
| 383 | 20241206 | 122600 | 1816200350 | 38400 | 38650 | 38650 | 38400 | 87 |
| 384 | 20241206 | 122500 | 1812838700 | 38450 | 38600 | 38600 | 38450 | 18 |
| 385 | 20241206 | 122400 | 1812145700 | 38600 | 38650 | 38650 | 38600 | 20 |
| 386 | 20241206 | 122300 | 1811372750 | 38650 | 38600 | 38650 | 38600 | 3 |
| 387 | 20241206 | 122200 | 1811256900 | 38550 | 38300 | 38650 | 38300 | 35 |
| 388 | 20241206 | 122100 | 1809907150 | 38300 | 38500 | 38500 | 38300 | 85 |
| 389 | 20241206 | 122000 | 1806643850 | 38550 | 38700 | 38700 | 38550 | 128 |
| 390 | 20241206 | 121900 | 1801700000 | 38700 | 38700 | 38700 | 38700 | 2 |
| 391 | 20241206 | 121800 | 1801622600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 392 | 20241206 | 121700 | 1801622600 | 38700 | 38700 | 38700 | 38650 | 5 |
| 393 | 20241206 | 121600 | 1801429150 | 38700 | 38700 | 38700 | 38700 | 5 |
| 394 | 20241206 | 121500 | 1801235650 | 38700 | 38800 | 38800 | 38700 | 66 |
| 395 | 20241206 | 121400 | 1798678150 | 38750 | 38750 | 38750 | 38750 | 53 |
| 396 | 20241206 | 121300 | 1796624400 | 38700 | 38700 | 38700 | 38700 | 103 |
| 397 | 20241206 | 121200 | 1792638300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 398 | 20241206 | 121100 | 1792638300 | 38700 | 38700 | 38700 | 38650 | 113 |
| 399 | 20241206 | 121000 | 1788265700 | 38700 | 38750 | 38750 | 38700 | 70 |
| 400 | 20241206 | 120900 | 1785554200 | 38700 | 38700 | 38700 | 38700 | 2 |
| 401 | 20241206 | 120800 | 1785476800 | 38700 | 38700 | 38700 | 38700 | 8 |
| 402 | 20241206 | 120700 | 1785167200 | 38700 | 38700 | 38700 | 38700 | 4 |
| 403 | 20241206 | 120600 | 1785012400 | 38700 | 38850 | 38850 | 38700 | 30 |
| 404 | 20241206 | 120500 | 1783848400 | 38800 | 38800 | 38800 | 38800 | 5 |
| 405 | 20241206 | 120400 | 1783654400 | 38800 | 38800 | 38800 | 38800 | 20 |
| 406 | 20241206 | 120300 | 1782878400 | 38800 | 38850 | 38850 | 38800 | 310 |
| 407 | 20241206 | 120200 | 1770850350 | 38850 | 38850 | 38850 | 38850 | 1 |
| 408 | 20241206 | 120100 | 1770811500 | 38800 | 38800 | 38800 | 38800 | 1 |
| 409 | 20241206 | 120000 | 1770772700 | 38850 | 38650 | 38850 | 38650 | 333 |
| 410 | 20241206 | 115900 | 1757886650 | 38700 | 38600 | 38700 | 38550 | 421 |
| 411 | 20241206 | 115800 | 1741655700 | 38600 | 38650 | 38700 | 38600 | 27 |
| 412 | 20241206 | 115700 | 1740612200 | 38650 | 38700 | 38700 | 38650 | 123 |
| 413 | 20241206 | 115600 | 1735852300 | 38650 | 38550 | 38650 | 38550 | 40 |
| 414 | 20241206 | 115500 | 1734306400 | 38650 | 38550 | 38650 | 38500 | 111 |
| 415 | 20241206 | 115400 | 1730025250 | 38300 | 38550 | 38550 | 38300 | 88 |
| 416 | 20241206 | 115300 | 1726637100 | 38500 | 38500 | 38500 | 38500 | 314 |
| 417 | 20241206 | 115200 | 1714548100 | 38500 | 38500 | 38500 | 38500 | 0 |
| 418 | 20241206 | 115100 | 1714548100 | 38500 | 38600 | 38600 | 38500 | 353 |
| 419 | 20241206 | 115000 | 1700926650 | 38650 | 38750 | 38750 | 38650 | 43 |
| 420 | 20241206 | 114900 | 1699264100 | 38750 | 38800 | 38800 | 38750 | 12 |
| 421 | 20241206 | 114800 | 1698798600 | 38800 | 38800 | 38800 | 38800 | 6 |
| 422 | 20241206 | 114700 | 1698565800 | 38800 | 38850 | 38850 | 38750 | 40 |
| 423 | 20241206 | 114600 | 1697013450 | 38850 | 38800 | 38900 | 38800 | 306 |
| 424 | 20241206 | 114500 | 1685131300 | 38650 | 38650 | 38650 | 38650 | 1 |
| 425 | 20241206 | 114400 | 1685092650 | 38750 | 38650 | 38750 | 38650 | 386 |
| 426 | 20241206 | 114300 | 1670139800 | 38550 | 38700 | 38700 | 38550 | 201 |
| 427 | 20241206 | 114200 | 1662370800 | 38700 | 38550 | 38700 | 38550 | 316 |
| 428 | 20241206 | 114100 | 1650157900 | 38500 | 38400 | 38500 | 38400 | 335 |
| 429 | 20241206 | 114000 | 1637281300 | 38350 | 38350 | 38350 | 38350 | 13 |
| 430 | 20241206 | 113900 | 1636782750 | 38400 | 38350 | 38400 | 38350 | 78 |
| 431 | 20241206 | 113800 | 1633789450 | 38300 | 38250 | 38350 | 38200 | 467 |
| 432 | 20241206 | 113700 | 1615911400 | 38250 | 38250 | 38250 | 38250 | 13 |
| 433 | 20241206 | 113600 | 1615414150 | 38100 | 38350 | 38350 | 38100 | 82 |
| 434 | 20241206 | 113500 | 1612277450 | 38350 | 38200 | 38350 | 38150 | 29 |
| 435 | 20241206 | 113400 | 1611170150 | 38350 | 38400 | 38450 | 38300 | 73 |
| 436 | 20241206 | 113300 | 1608369700 | 38400 | 38400 | 38400 | 38400 | 13 |
| 437 | 20241206 | 113200 | 1607870500 | 38300 | 38300 | 38300 | 38300 | 159 |
| 438 | 20241206 | 113100 | 1601780800 | 38300 | 38250 | 38300 | 38250 | 144 |
| 439 | 20241206 | 113000 | 1596265800 | 38250 | 38400 | 38400 | 38250 | 136 |
| 440 | 20241206 | 112900 | 1591060400 | 38300 | 38300 | 38350 | 38300 | 217 |
| 441 | 20241206 | 112800 | 1582740800 | 38300 | 38050 | 38300 | 38050 | 333 |
| 442 | 20241206 | 112700 | 1570044950 | 38050 | 38050 | 38050 | 38000 | 31 |
| 443 | 20241206 | 112600 | 1568866850 | 38100 | 38050 | 38100 | 38050 | 50 |
| 444 | 20241206 | 112500 | 1566964000 | 38000 | 38000 | 38000 | 38000 | 51 |
| 445 | 20241206 | 112400 | 1565026000 | 38000 | 38050 | 38050 | 38000 | 151 |
| 446 | 20241206 | 112300 | 1559281000 | 38100 | 38050 | 38100 | 38050 | 516 |
| 447 | 20241206 | 112200 | 1539643250 | 38050 | 38050 | 38050 | 38050 | 3 |
| 448 | 20241206 | 112100 | 1539529100 | 37750 | 37900 | 37950 | 37750 | 124 |
| 449 | 20241206 | 112000 | 1534825150 | 37950 | 38050 | 38100 | 37950 | 113 |
| 450 | 20241206 | 111900 | 1530531600 | 38050 | 38000 | 38050 | 37900 | 348 |
| 451 | 20241206 | 111800 | 1517304600 | 38000 | 37600 | 38000 | 37600 | 1718 |
| 452 | 20241206 | 111700 | 1452492350 | 37600 | 37550 | 37600 | 37550 | 186 |
| 453 | 20241206 | 111600 | 1445499500 | 37600 | 37500 | 37600 | 37500 | 16 |
| 454 | 20241206 | 111500 | 1444899400 | 37500 | 37500 | 37500 | 37500 | 207 |
| 455 | 20241206 | 111400 | 1437136900 | 37500 | 37500 | 37500 | 37500 | 0 |
| 456 | 20241206 | 111300 | 1437136900 | 37500 | 37500 | 37500 | 37500 | 156 |
| 457 | 20241206 | 111200 | 1431286900 | 37450 | 37450 | 37450 | 37450 | 10 |
| 458 | 20241206 | 111100 | 1430912400 | 37450 | 37400 | 37450 | 37400 | 13 |
| 459 | 20241206 | 111000 | 1430426100 | 37400 | 37550 | 37550 | 37400 | 82 |
| 460 | 20241206 | 110900 | 1427348800 | 37400 | 37500 | 37500 | 37400 | 135 |
| 461 | 20241206 | 110800 | 1422298400 | 37400 | 37500 | 37500 | 37400 | 226 |
| 462 | 20241206 | 110700 | 1413829200 | 37400 | 37550 | 37550 | 37400 | 81 |
| 463 | 20241206 | 110600 | 1410799050 | 37550 | 37550 | 37550 | 37400 | 92 |
| 464 | 20241206 | 110500 | 1407346000 | 37550 | 37550 | 37600 | 37450 | 401 |
| 465 | 20241206 | 110400 | 1392314150 | 37450 | 37450 | 37500 | 37400 | 133 |
| 466 | 20241206 | 110300 | 1387331100 | 37450 | 37450 | 37450 | 37350 | 137 |
| 467 | 20241206 | 110200 | 1382202250 | 37450 | 37200 | 37600 | 37000 | 1333 |
| 468 | 20241206 | 110100 | 1332484850 | 37150 | 37150 | 37150 | 37000 | 168 |
| 469 | 20241206 | 110000 | 1326247650 | 37150 | 37350 | 37350 | 37000 | 145 |
| 470 | 20241206 | 105900 | 1320849500 | 37350 | 37100 | 37350 | 36950 | 209 |
| 471 | 20241206 | 105800 | 1313063100 | 37350 | 37250 | 37350 | 37250 | 489 |
| 472 | 20241206 | 105700 | 1294822000 | 36850 | 37150 | 37300 | 36850 | 1127 |
| 473 | 20241206 | 105600 | 1253059600 | 37250 | 36600 | 37250 | 36600 | 2445 |
| 474 | 20241206 | 105500 | 1163003800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 475 | 20241206 | 105400 | 1163003800 | 35400 | 37450 | 37500 | 35400 | 2780 |
| 476 | 20241206 | 105300 | 1060729750 | 37350 | 37400 | 37500 | 37300 | 208 |
| 477 | 20241206 | 105200 | 1052958950 | 37750 | 37400 | 37750 | 37300 | 117 |
| 478 | 20241206 | 105100 | 1048589850 | 37400 | 37350 | 37800 | 37350 | 42 |
| 479 | 20241206 | 105000 | 1047005150 | 37300 | 37500 | 37750 | 37300 | 368 |
| 480 | 20241206 | 104900 | 1033171050 | 37500 | 37800 | 37850 | 37500 | 868 |
| 481 | 20241206 | 104800 | 1000595500 | 37850 | 37950 | 37950 | 37850 | 7 |
| 482 | 20241206 | 104700 | 1000330200 | 37950 | 38000 | 38000 | 37850 | 39 |
| 483 | 20241206 | 104600 | 998849900 | 38000 | 37850 | 38000 | 37800 | 391 |
| 484 | 20241206 | 104500 | 984052750 | 37850 | 38100 | 38100 | 37850 | 341 |
| 485 | 20241206 | 104400 | 971095100 | 38100 | 38000 | 38100 | 38000 | 68 |
| 486 | 20241206 | 104300 | 968507850 | 37900 | 37900 | 37900 | 37900 | 169 |
| 487 | 20241206 | 104200 | 962102750 | 37900 | 38150 | 38150 | 37900 | 527 |
| 488 | 20241206 | 104100 | 942064000 | 38100 | 38200 | 38200 | 38100 | 220 |
| 489 | 20241206 | 104000 | 933666250 | 38250 | 38250 | 38250 | 38200 | 41 |
| 490 | 20241206 | 103900 | 932098500 | 38250 | 38550 | 38550 | 38250 | 218 |
| 491 | 20241206 | 103800 | 923742900 | 38350 | 38550 | 38550 | 38350 | 598 |
| 492 | 20241206 | 103700 | 900766900 | 38550 | 38400 | 38550 | 38400 | 20 |
| 493 | 20241206 | 103600 | 899997850 | 38400 | 38650 | 38650 | 38400 | 54 |
| 494 | 20241206 | 103500 | 897913000 | 38650 | 38750 | 38750 | 38650 | 56 |
| 495 | 20241206 | 103400 | 895748500 | 38700 | 38500 | 38700 | 38350 | 426 |
| 496 | 20241206 | 103300 | 879346700 | 38500 | 38700 | 38700 | 38500 | 24 |
| 497 | 20241206 | 103200 | 878419900 | 38700 | 38750 | 38750 | 38700 | 36 |
| 498 | 20241206 | 103100 | 877026150 | 38700 | 38700 | 38700 | 38500 | 77 |
| 499 | 20241206 | 103000 | 874057600 | 38750 | 38700 | 38750 | 38700 | 184 |
| 500 | 20241206 | 102900 | 866927800 | 38750 | 38750 | 38750 | 38750 | 2 |
| 501 | 20241206 | 102800 | 866850300 | 38750 | 38550 | 38750 | 38500 | 55 |
| 502 | 20241206 | 102700 | 864732200 | 38600 | 38750 | 38750 | 38600 | 82 |
| 503 | 20241206 | 102600 | 861561300 | 38800 | 38850 | 38850 | 38800 | 31 |
| 504 | 20241206 | 102500 | 860357300 | 38900 | 38850 | 38900 | 38850 | 50 |
| 505 | 20241206 | 102400 | 858414750 | 38850 | 38850 | 38850 | 38850 | 7 |
| 506 | 20241206 | 102300 | 858142800 | 38800 | 38650 | 38800 | 38600 | 188 |
| 507 | 20241206 | 102200 | 850870250 | 38750 | 38550 | 38750 | 38500 | 186 |
| 508 | 20241206 | 102100 | 843678800 | 38550 | 38650 | 38650 | 38550 | 92 |
| 509 | 20241206 | 102000 | 840130800 | 38550 | 38750 | 38750 | 38550 | 348 |
| 510 | 20241206 | 101900 | 826695100 | 38750 | 38750 | 38750 | 38700 | 34 |
| 511 | 20241206 | 101800 | 825378050 | 38700 | 38600 | 38800 | 38550 | 76 |
| 512 | 20241206 | 101700 | 822439100 | 38550 | 38850 | 38850 | 38550 | 352 |
| 513 | 20241206 | 101600 | 808826000 | 38850 | 38900 | 38900 | 38850 | 83 |
| 514 | 20241206 | 101500 | 805601150 | 38900 | 39200 | 39200 | 38900 | 225 |
| 515 | 20241206 | 101400 | 796846650 | 38900 | 39150 | 39150 | 38900 | 37 |
| 516 | 20241206 | 101300 | 795398850 | 39000 | 39000 | 39000 | 39000 | 39 |
| 517 | 20241206 | 101200 | 793877850 | 39200 | 39200 | 39200 | 39200 | 61 |
| 518 | 20241206 | 101100 | 791486650 | 39200 | 39200 | 39200 | 39000 | 4 |
| 519 | 20241206 | 101000 | 791330050 | 39200 | 39200 | 39200 | 39200 | 167 |
| 520 | 20241206 | 100900 | 784783650 | 39250 | 38750 | 39250 | 38750 | 111 |
| 521 | 20241206 | 100800 | 780443550 | 38700 | 39150 | 39150 | 38700 | 314 |
| 522 | 20241206 | 100700 | 768263050 | 38900 | 39150 | 39150 | 38900 | 82 |
| 523 | 20241206 | 100600 | 765063750 | 39150 | 39150 | 39150 | 39150 | 11 |
| 524 | 20241206 | 100500 | 764633100 | 39050 | 39200 | 39350 | 39050 | 106 |
| 525 | 20241206 | 100400 | 760483700 | 39400 | 39050 | 39400 | 39050 | 332 |
| 526 | 20241206 | 100300 | 747503350 | 39050 | 39050 | 39050 | 39050 | 37 |
| 527 | 20241206 | 100200 | 746058500 | 39100 | 39200 | 39250 | 39100 | 133 |
| 528 | 20241206 | 100100 | 740841100 | 39250 | 39300 | 39300 | 39250 | 152 |
| 529 | 20241206 | 100000 | 734868000 | 39300 | 39200 | 39350 | 39200 | 100 |
| 530 | 20241206 | 095900 | 730940500 | 39200 | 39200 | 39250 | 39200 | 74 |
| 531 | 20241206 | 095800 | 728039250 | 39200 | 39250 | 39250 | 39200 | 11 |
| 532 | 20241206 | 095700 | 727608000 | 39200 | 39300 | 39300 | 39200 | 26 |
| 533 | 20241206 | 095600 | 726586500 | 39400 | 39400 | 39400 | 39400 | 3 |
| 534 | 20241206 | 095500 | 726468300 | 39450 | 39000 | 39450 | 38950 | 911 |
| 535 | 20241206 | 095400 | 690801000 | 39050 | 39050 | 39050 | 38950 | 19 |
| 536 | 20241206 | 095300 | 690060150 | 39050 | 39050 | 39050 | 39050 | 309 |
| 537 | 20241206 | 095200 | 677993700 | 38900 | 39000 | 39050 | 38900 | 375 |
| 538 | 20241206 | 095100 | 663391700 | 39000 | 39150 | 39150 | 39000 | 388 |
| 539 | 20241206 | 095000 | 648240000 | 39150 | 39150 | 39150 | 39150 | 126 |
| 540 | 20241206 | 094900 | 643307100 | 39100 | 39450 | 39450 | 39100 | 171 |
| 541 | 20241206 | 094800 | 636597000 | 39500 | 39500 | 39500 | 39450 | 26 |
| 542 | 20241206 | 094700 | 635570100 | 39550 | 39550 | 39550 | 39550 | 810 |
| 543 | 20241206 | 094600 | 603534600 | 39550 | 39600 | 39600 | 39500 | 69 |
| 544 | 20241206 | 094500 | 600805750 | 39650 | 39650 | 39650 | 39600 | 31 |
| 545 | 20241206 | 094400 | 599576650 | 39650 | 39500 | 39650 | 39450 | 175 |
| 546 | 20241206 | 094300 | 592664400 | 39500 | 39600 | 39800 | 39500 | 439 |
| 547 | 20241206 | 094200 | 575249600 | 39400 | 39500 | 39500 | 39400 | 172 |
| 548 | 20241206 | 094100 | 568464600 | 39500 | 39550 | 39550 | 39500 | 86 |
| 549 | 20241206 | 094000 | 565067450 | 39550 | 39650 | 39650 | 39550 | 125 |
| 550 | 20241206 | 093900 | 560119850 | 39700 | 39700 | 39700 | 39700 | 10 |
| 551 | 20241206 | 093800 | 559722850 | 39700 | 39750 | 39850 | 39550 | 194 |
| 552 | 20241206 | 093700 | 552027700 | 39750 | 39650 | 39850 | 39650 | 152 |
| 553 | 20241206 | 093600 | 545989550 | 39650 | 39650 | 39850 | 39600 | 235 |
| 554 | 20241206 | 093500 | 536669000 | 39600 | 39800 | 39900 | 39600 | 350 |
| 555 | 20241206 | 093400 | 522774550 | 39750 | 39550 | 39750 | 39550 | 339 |
| 556 | 20241206 | 093300 | 509301450 | 39550 | 39700 | 39700 | 39550 | 104 |
| 557 | 20241206 | 093200 | 505176250 | 39700 | 39850 | 39850 | 39650 | 354 |
| 558 | 20241206 | 093100 | 491106700 | 39900 | 40000 | 40100 | 39850 | 80 |
| 559 | 20241206 | 093000 | 487911800 | 40000 | 40150 | 40200 | 39950 | 249 |
| 560 | 20241206 | 092900 | 477929900 | 40150 | 40150 | 40150 | 39850 | 754 |
| 561 | 20241206 | 092800 | 447720000 | 40150 | 40050 | 40300 | 40000 | 69 |
| 562 | 20241206 | 092700 | 444950150 | 40350 | 40300 | 40400 | 40300 | 223 |
| 563 | 20241206 | 092600 | 435957400 | 40300 | 40100 | 40400 | 40100 | 785 |
| 564 | 20241206 | 092500 | 404397650 | 40100 | 39800 | 40100 | 39800 | 469 |
| 565 | 20241206 | 092400 | 385664150 | 39850 | 39800 | 39850 | 39800 | 31 |
| 566 | 20241206 | 092300 | 384429500 | 39850 | 39750 | 39850 | 39750 | 81 |
| 567 | 20241206 | 092200 | 381205700 | 39800 | 39800 | 39800 | 39600 | 713 |
| 568 | 20241206 | 092100 | 352966500 | 39600 | 39850 | 39850 | 39600 | 590 |
| 569 | 20241206 | 092000 | 329583950 | 39650 | 39850 | 39850 | 39650 | 226 |
| 570 | 20241206 | 091900 | 320618250 | 39850 | 39850 | 39850 | 39850 | 4 |
| 571 | 20241206 | 091800 | 320458850 | 39850 | 39800 | 39850 | 39800 | 22 |
| 572 | 20241206 | 091700 | 319583000 | 39800 | 39750 | 39800 | 39650 | 27 |
| 573 | 20241206 | 091600 | 318511150 | 39700 | 39700 | 39700 | 39650 | 50 |
| 574 | 20241206 | 091500 | 316526550 | 39800 | 39650 | 39800 | 39650 | 69 |
| 575 | 20241206 | 091400 | 313780950 | 39700 | 39800 | 39900 | 39700 | 372 |
| 576 | 20241206 | 091300 | 298967000 | 39800 | 39350 | 39950 | 39350 | 779 |
| 577 | 20241206 | 091200 | 268079100 | 39100 | 39400 | 39400 | 39100 | 257 |
| 578 | 20241206 | 091100 | 258014100 | 39400 | 39250 | 39450 | 39250 | 115 |
| 579 | 20241206 | 091000 | 253483150 | 39450 | 39250 | 39450 | 39250 | 349 |
| 580 | 20241206 | 090900 | 239762450 | 39450 | 39550 | 39700 | 39450 | 759 |
| 581 | 20241206 | 090800 | 209795600 | 39850 | 39600 | 40250 | 39450 | 981 |
| 582 | 20241206 | 090700 | 170869550 | 39600 | 39450 | 39600 | 39100 | 541 |
| 583 | 20241206 | 090600 | 149499000 | 39100 | 39100 | 39200 | 39100 | 531 |
| 584 | 20241206 | 090500 | 128688500 | 39050 | 38900 | 39050 | 38800 | 947 |
| 585 | 20241206 | 090400 | 91848850 | 38650 | 39000 | 39000 | 38650 | 66 |
| 586 | 20241206 | 090300 | 89278150 | 38700 | 39100 | 39100 | 38550 | 315 |
| 587 | 20241206 | 090200 | 77066450 | 39100 | 39150 | 39200 | 39100 | 26 |
| 588 | 20241206 | 090100 | 76048400 | 39500 | 39550 | 39550 | 39500 | 102 |
| 589 | 20241206 | 090000 | 72018150 | 39550 | 38950 | 39550 | 38950 | 1776 |