31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 3 | 20241218 | 183900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20241218 | 183800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20241218 | 183700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20241218 | 183600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20241218 | 183500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20241218 | 183400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20241218 | 183300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20241218 | 183200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20241218 | 183100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20241218 | 183000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20241218 | 182900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20241218 | 182800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20241218 | 182700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20241218 | 182600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20241218 | 182500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20241218 | 182400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20241218 | 182300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20241218 | 182200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20241218 | 182100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20241218 | 182000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20241218 | 181900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20241218 | 181800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20241218 | 181700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20241218 | 181600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20241218 | 181500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20241218 | 181400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20241218 | 181300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20241218 | 181200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20241218 | 181100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20241218 | 181000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 33 | 20241218 | 180900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20241218 | 180800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20241218 | 180700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20241218 | 180600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20241218 | 180500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20241218 | 180400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20241218 | 180300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20241218 | 180200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20241218 | 180100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20241218 | 180000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20241218 | 175900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20241218 | 175800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20241218 | 175700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20241218 | 175600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20241218 | 175500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20241218 | 175400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20241218 | 175300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20241218 | 175200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20241218 | 175100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20241218 | 175000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20241218 | 174900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20241218 | 174800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20241218 | 174700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20241218 | 174600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20241218 | 174500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20241218 | 174400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20241218 | 174300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20241218 | 174200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20241218 | 174100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20241218 | 174000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 63 | 20241218 | 173900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20241218 | 173800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20241218 | 173700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20241218 | 173600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20241218 | 173500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20241218 | 173400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20241218 | 173300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20241218 | 173200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20241218 | 173100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20241218 | 173000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20241218 | 172900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20241218 | 172800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20241218 | 172700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20241218 | 172600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20241218 | 172500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20241218 | 172400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20241218 | 172300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20241218 | 172200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20241218 | 172100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20241218 | 172000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20241218 | 171900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20241218 | 171800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20241218 | 171700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20241218 | 171600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20241218 | 171500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20241218 | 171400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20241218 | 171300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20241218 | 171200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20241218 | 171100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20241218 | 171000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 93 | 20241218 | 170900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20241218 | 170800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20241218 | 170700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20241218 | 170600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20241218 | 170500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20241218 | 170400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20241218 | 170300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20241218 | 170200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20241218 | 170100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20241218 | 170000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20241218 | 165900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20241218 | 165800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20241218 | 165700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20241218 | 165600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20241218 | 165500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20241218 | 165400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20241218 | 165300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20241218 | 165200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20241218 | 165100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20241218 | 165000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20241218 | 164900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20241218 | 164800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20241218 | 164700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20241218 | 164600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20241218 | 164500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20241218 | 164400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20241218 | 164300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20241218 | 164200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20241218 | 164100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20241218 | 164000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 123 | 20241218 | 163900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20241218 | 163800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20241218 | 163700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20241218 | 163600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20241218 | 163500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20241218 | 163400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20241218 | 163300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20241218 | 163200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20241218 | 163100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20241218 | 163000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20241218 | 162900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20241218 | 162800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20241218 | 162700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20241218 | 162600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20241218 | 162500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20241218 | 162400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20241218 | 162300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20241218 | 162200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20241218 | 162100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20241218 | 162000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20241218 | 161900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20241218 | 161800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20241218 | 161700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20241218 | 161600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20241218 | 161500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20241218 | 161400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20241218 | 161300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20241218 | 161200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20241218 | 161100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20241218 | 161000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 153 | 20241218 | 160900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20241218 | 160800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20241218 | 160700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20241218 | 160600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20241218 | 160500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20241218 | 160400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20241218 | 160300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20241218 | 160200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20241218 | 160100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20241218 | 160000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20241218 | 155900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20241218 | 155800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20241218 | 155700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20241218 | 155600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20241218 | 155500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20241218 | 155400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20241218 | 155300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20241218 | 155200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20241218 | 155100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20241218 | 155000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20241218 | 154900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20241218 | 154800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20241218 | 154700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20241218 | 154600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20241218 | 154500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20241218 | 154400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20241218 | 154300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20241218 | 154200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20241218 | 154100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20241218 | 154000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 183 | 20241218 | 153900 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20241218 | 153800 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20241218 | 153700 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20241218 | 153600 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20241218 | 153500 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20241218 | 153400 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20241218 | 153300 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20241218 | 153200 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20241218 | 153100 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20241218 | 153000 | 7457184500 | 76600 | 76600 | 76600 | 76600 | 11930 |
| 193 | 20241218 | 152900 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20241218 | 152800 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20241218 | 152700 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20241218 | 152600 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20241218 | 152500 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20241218 | 152400 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20241218 | 152300 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20241218 | 152200 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20241218 | 152100 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20241218 | 152000 | 6543346500 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20241218 | 151900 | 6543346500 | 76600 | 76800 | 76900 | 76600 | 450 |
| 204 | 20241218 | 151800 | 6508794600 | 76800 | 76800 | 76900 | 76700 | 900 |
| 205 | 20241218 | 151700 | 6439647800 | 76700 | 76800 | 76800 | 76700 | 916 |
| 206 | 20241218 | 151600 | 6369338000 | 76800 | 76800 | 76800 | 76700 | 789 |
| 207 | 20241218 | 151500 | 6308774900 | 76800 | 76600 | 76800 | 76600 | 830 |
| 208 | 20241218 | 151400 | 6245101000 | 76700 | 76700 | 76800 | 76600 | 819 |
| 209 | 20241218 | 151300 | 6182294700 | 76800 | 76700 | 76800 | 76700 | 568 |
| 210 | 20241218 | 151200 | 6138701700 | 76700 | 76600 | 76800 | 76600 | 582 |
| 211 | 20241218 | 151100 | 6094079200 | 76600 | 76600 | 76800 | 76600 | 552 |
| 212 | 20241218 | 151000 | 6051761800 | 76700 | 76600 | 76700 | 76600 | 367 |
| 213 | 20241218 | 150900 | 6023638000 | 76600 | 76700 | 76800 | 76500 | 465 |
| 214 | 20241218 | 150800 | 5987996600 | 76700 | 76600 | 76700 | 76600 | 619 |
| 215 | 20241218 | 150700 | 5940548100 | 76600 | 76600 | 76700 | 76500 | 431 |
| 216 | 20241218 | 150600 | 5907531800 | 76600 | 76700 | 76800 | 76400 | 276 |
| 217 | 20241218 | 150500 | 5886375400 | 76700 | 76800 | 76800 | 76600 | 641 |
| 218 | 20241218 | 150400 | 5837217400 | 76700 | 76600 | 76800 | 76600 | 1200 |
| 219 | 20241218 | 150300 | 5745183700 | 76600 | 76700 | 76700 | 76600 | 289 |
| 220 | 20241218 | 150200 | 5723044200 | 76600 | 76500 | 76700 | 76400 | 545 |
| 221 | 20241218 | 150100 | 5681305500 | 76300 | 76500 | 76600 | 76300 | 433 |
| 222 | 20241218 | 150000 | 5648190400 | 76500 | 76500 | 76600 | 76400 | 415 |
| 223 | 20241218 | 145900 | 5616457400 | 76400 | 76400 | 76600 | 76400 | 601 |
| 224 | 20241218 | 145800 | 5570486800 | 76400 | 76600 | 76600 | 76300 | 332 |
| 225 | 20241218 | 145700 | 5545114200 | 76600 | 76500 | 76600 | 76300 | 418 |
| 226 | 20241218 | 145600 | 5513158400 | 76400 | 76500 | 76600 | 76400 | 352 |
| 227 | 20241218 | 145500 | 5486232000 | 76500 | 76600 | 76700 | 76400 | 259 |
| 228 | 20241218 | 145400 | 5466414100 | 76500 | 76500 | 76600 | 76300 | 509 |
| 229 | 20241218 | 145300 | 5427488000 | 76500 | 76600 | 76600 | 76500 | 337 |
| 230 | 20241218 | 145200 | 5401702700 | 76600 | 76500 | 76600 | 76400 | 286 |
| 231 | 20241218 | 145100 | 5379830000 | 76500 | 76400 | 76600 | 76300 | 529 |
| 232 | 20241218 | 145000 | 5339385500 | 76400 | 76400 | 76500 | 76400 | 344 |
| 233 | 20241218 | 144900 | 5313099800 | 76400 | 76500 | 76600 | 76400 | 480 |
| 234 | 20241218 | 144800 | 5276399000 | 76500 | 76600 | 76700 | 76500 | 337 |
| 235 | 20241218 | 144700 | 5250596200 | 76700 | 76500 | 76700 | 76500 | 451 |
| 236 | 20241218 | 144600 | 5216058100 | 76600 | 76500 | 76600 | 76500 | 373 |
| 237 | 20241218 | 144500 | 5187512500 | 76500 | 76500 | 76600 | 76500 | 139 |
| 238 | 20241218 | 144400 | 5176873500 | 76600 | 76500 | 76600 | 76500 | 116 |
| 239 | 20241218 | 144300 | 5167992500 | 76500 | 76600 | 76700 | 76500 | 78 |
| 240 | 20241218 | 144200 | 5162019300 | 76600 | 76600 | 76700 | 76500 | 107 |
| 241 | 20241218 | 144100 | 5153820300 | 76700 | 76600 | 76700 | 76600 | 113 |
| 242 | 20241218 | 144000 | 5145162400 | 76700 | 76700 | 76700 | 76600 | 73 |
| 243 | 20241218 | 143900 | 5139563600 | 76700 | 76600 | 76700 | 76600 | 188 |
| 244 | 20241218 | 143800 | 5125149500 | 76700 | 76700 | 76700 | 76600 | 234 |
| 245 | 20241218 | 143700 | 5107209700 | 76700 | 76700 | 76700 | 76600 | 89 |
| 246 | 20241218 | 143600 | 5100383800 | 76700 | 76700 | 76700 | 76600 | 226 |
| 247 | 20241218 | 143500 | 5083058300 | 76600 | 76700 | 76700 | 76600 | 233 |
| 248 | 20241218 | 143400 | 5065192300 | 76700 | 76600 | 76700 | 76600 | 202 |
| 249 | 20241218 | 143300 | 5049705400 | 76600 | 76600 | 76700 | 76600 | 577 |
| 250 | 20241218 | 143200 | 5005498400 | 76700 | 76600 | 76700 | 76600 | 267 |
| 251 | 20241218 | 143100 | 4985024000 | 76700 | 76700 | 76700 | 76600 | 303 |
| 252 | 20241218 | 143000 | 4961795200 | 76600 | 76500 | 76700 | 76500 | 234 |
| 253 | 20241218 | 142900 | 4943869000 | 76600 | 76500 | 76600 | 76500 | 125 |
| 254 | 20241218 | 142800 | 4934294400 | 76600 | 76600 | 76600 | 76500 | 435 |
| 255 | 20241218 | 142700 | 4900985600 | 76600 | 76600 | 76600 | 76500 | 157 |
| 256 | 20241218 | 142600 | 4888963800 | 76600 | 76600 | 76600 | 76500 | 54 |
| 257 | 20241218 | 142500 | 4884827600 | 76500 | 76500 | 76600 | 76500 | 133 |
| 258 | 20241218 | 142400 | 4874651100 | 76600 | 76600 | 76600 | 76500 | 71 |
| 259 | 20241218 | 142300 | 4869217400 | 76600 | 76500 | 76600 | 76500 | 245 |
| 260 | 20241218 | 142200 | 4850458700 | 76600 | 76500 | 76600 | 76500 | 140 |
| 261 | 20241218 | 142100 | 4839746700 | 76500 | 76600 | 76600 | 76500 | 96 |
| 262 | 20241218 | 142000 | 4832400000 | 76500 | 76500 | 76600 | 76500 | 104 |
| 263 | 20241218 | 141900 | 4824441200 | 76600 | 76500 | 76600 | 76500 | 139 |
| 264 | 20241218 | 141800 | 4813803700 | 76600 | 76500 | 76600 | 76500 | 86 |
| 265 | 20241218 | 141700 | 4807221200 | 76500 | 76500 | 76600 | 76500 | 100 |
| 266 | 20241218 | 141600 | 4799566300 | 76600 | 76400 | 76600 | 76400 | 508 |
| 267 | 20241218 | 141500 | 4760716000 | 76400 | 76300 | 76400 | 76300 | 96 |
| 268 | 20241218 | 141400 | 4753384900 | 76300 | 76300 | 76400 | 76300 | 235 |
| 269 | 20241218 | 141300 | 4735435500 | 76300 | 76400 | 76400 | 76300 | 67 |
| 270 | 20241218 | 141200 | 4730321500 | 76300 | 76300 | 76400 | 76300 | 84 |
| 271 | 20241218 | 141100 | 4723910500 | 76400 | 76400 | 76400 | 76300 | 31 |
| 272 | 20241218 | 141000 | 4721542400 | 76300 | 76500 | 76600 | 76300 | 167 |
| 273 | 20241218 | 140900 | 4708774800 | 76500 | 76600 | 76600 | 76400 | 40 |
| 274 | 20241218 | 140800 | 4705714700 | 76500 | 76600 | 76600 | 76500 | 141 |
| 275 | 20241218 | 140700 | 4694924400 | 76500 | 76500 | 76600 | 76500 | 369 |
| 276 | 20241218 | 140600 | 4666692800 | 76600 | 76500 | 76600 | 76400 | 285 |
| 277 | 20241218 | 140500 | 4644892300 | 76600 | 76600 | 76600 | 76500 | 137 |
| 278 | 20241218 | 140400 | 4634408900 | 76600 | 76400 | 76600 | 76400 | 577 |
| 279 | 20241218 | 140300 | 4590279400 | 76500 | 76500 | 76500 | 76400 | 103 |
| 280 | 20241218 | 140200 | 4582405300 | 76500 | 76400 | 76500 | 76400 | 108 |
| 281 | 20241218 | 140100 | 4574150800 | 76500 | 76400 | 76500 | 76400 | 127 |
| 282 | 20241218 | 140000 | 4564443100 | 76500 | 76500 | 76500 | 76400 | 82 |
| 283 | 20241218 | 135900 | 4558173200 | 76500 | 76500 | 76500 | 76400 | 178 |
| 284 | 20241218 | 135800 | 4544571000 | 76500 | 76500 | 76500 | 76400 | 121 |
| 285 | 20241218 | 135700 | 4535321100 | 76400 | 76500 | 76500 | 76400 | 52 |
| 286 | 20241218 | 135600 | 4531345200 | 76400 | 76500 | 76500 | 76400 | 78 |
| 287 | 20241218 | 135500 | 4525382900 | 76500 | 76500 | 76500 | 76400 | 121 |
| 288 | 20241218 | 135400 | 4516134100 | 76500 | 76500 | 76600 | 76400 | 83 |
| 289 | 20241218 | 135300 | 4509789000 | 76500 | 76500 | 76500 | 76400 | 33 |
| 290 | 20241218 | 135200 | 4507265100 | 76500 | 76500 | 76500 | 76400 | 159 |
| 291 | 20241218 | 135100 | 4495111400 | 76500 | 76400 | 76500 | 76400 | 97 |
| 292 | 20241218 | 135000 | 4487697800 | 76500 | 76400 | 76500 | 76400 | 75 |
| 293 | 20241218 | 134900 | 4481964800 | 76500 | 76500 | 76600 | 76500 | 89 |
| 294 | 20241218 | 134800 | 4475153600 | 76500 | 76500 | 76600 | 76500 | 271 |
| 295 | 20241218 | 134700 | 4454420300 | 76500 | 76500 | 76600 | 76500 | 487 |
| 296 | 20241218 | 134600 | 4417155700 | 76500 | 76500 | 76600 | 76500 | 246 |
| 297 | 20241218 | 134500 | 4398331400 | 76600 | 76500 | 76600 | 76500 | 38 |
| 298 | 20241218 | 134400 | 4395421100 | 76500 | 76600 | 76600 | 76500 | 161 |
| 299 | 20241218 | 134300 | 4383103100 | 76600 | 76500 | 76600 | 76500 | 56 |
| 300 | 20241218 | 134200 | 4378815700 | 76600 | 76500 | 76600 | 76500 | 67 |
| 301 | 20241218 | 134100 | 4373686700 | 76500 | 76500 | 76600 | 76500 | 160 |
| 302 | 20241218 | 134000 | 4361442700 | 76500 | 76400 | 76500 | 76300 | 85 |
| 303 | 20241218 | 133900 | 4354946700 | 76400 | 76500 | 76500 | 76400 | 79 |
| 304 | 20241218 | 133800 | 4348907200 | 76500 | 76500 | 76500 | 76400 | 75 |
| 305 | 20241218 | 133700 | 4343173500 | 76500 | 76400 | 76500 | 76300 | 65 |
| 306 | 20241218 | 133600 | 4338209800 | 76500 | 76500 | 76500 | 76400 | 60 |
| 307 | 20241218 | 133500 | 4333622100 | 76500 | 76400 | 76500 | 76300 | 107 |
| 308 | 20241218 | 133400 | 4325448400 | 76400 | 76500 | 76500 | 76300 | 105 |
| 309 | 20241218 | 133300 | 4317425300 | 76400 | 76400 | 76500 | 76300 | 75 |
| 310 | 20241218 | 133200 | 4311693700 | 76400 | 76500 | 76500 | 76400 | 65 |
| 311 | 20241218 | 133100 | 4306725200 | 76500 | 76500 | 76500 | 76400 | 68 |
| 312 | 20241218 | 133000 | 4301527000 | 76400 | 76400 | 76600 | 76400 | 1383 |
| 313 | 20241218 | 132900 | 4195754300 | 76400 | 76300 | 76400 | 76300 | 33 |
| 314 | 20241218 | 132800 | 4193234300 | 76300 | 76300 | 76400 | 76300 | 54 |
| 315 | 20241218 | 132700 | 4189112900 | 76300 | 76400 | 76400 | 76300 | 52 |
| 316 | 20241218 | 132600 | 4185144600 | 76400 | 76400 | 76400 | 76300 | 22 |
| 317 | 20241218 | 132500 | 4183464900 | 76300 | 76400 | 76400 | 76300 | 72 |
| 318 | 20241218 | 132400 | 4177970200 | 76300 | 76400 | 76400 | 76300 | 68 |
| 319 | 20241218 | 132300 | 4172780900 | 76400 | 76300 | 76400 | 76300 | 45 |
| 320 | 20241218 | 132200 | 4169347000 | 76400 | 76400 | 76400 | 76300 | 57 |
| 321 | 20241218 | 132100 | 4164992300 | 76400 | 76300 | 76400 | 76300 | 125 |
| 322 | 20241218 | 132000 | 4155450500 | 76400 | 76300 | 76400 | 76300 | 47 |
| 323 | 20241218 | 131900 | 4151864100 | 76400 | 76400 | 76400 | 76300 | 13 |
| 324 | 20241218 | 131800 | 4150871000 | 76300 | 76300 | 76500 | 76300 | 442 |
| 325 | 20241218 | 131700 | 4117144100 | 76500 | 76600 | 76600 | 76300 | 933 |
| 326 | 20241218 | 131600 | 4045767100 | 76600 | 76200 | 76700 | 76200 | 4244 |
| 327 | 20241218 | 131500 | 3721308600 | 76200 | 76300 | 76300 | 76200 | 218 |
| 328 | 20241218 | 131400 | 3704685800 | 76300 | 76300 | 76300 | 76200 | 59 |
| 329 | 20241218 | 131300 | 3700187900 | 76200 | 76300 | 76300 | 76200 | 72 |
| 330 | 20241218 | 131200 | 3694700300 | 76300 | 76200 | 76300 | 76200 | 129 |
| 331 | 20241218 | 131100 | 3684859100 | 76200 | 76200 | 76300 | 76200 | 47 |
| 332 | 20241218 | 131000 | 3681275900 | 76200 | 76200 | 76300 | 76200 | 42 |
| 333 | 20241218 | 130900 | 3678074400 | 76300 | 76300 | 76300 | 76200 | 23 |
| 334 | 20241218 | 130800 | 3676321000 | 76200 | 76200 | 76300 | 76200 | 50 |
| 335 | 20241218 | 130700 | 3672508800 | 76200 | 76200 | 76300 | 76200 | 139 |
| 336 | 20241218 | 130600 | 3661913900 | 76300 | 76200 | 76300 | 76200 | 12 |
| 337 | 20241218 | 130500 | 3660998600 | 76300 | 76200 | 76300 | 76200 | 13 |
| 338 | 20241218 | 130400 | 3660007000 | 76300 | 76200 | 76300 | 76200 | 15 |
| 339 | 20241218 | 130300 | 3658862700 | 76200 | 76300 | 76300 | 76200 | 15 |
| 340 | 20241218 | 130200 | 3657719000 | 76300 | 76300 | 76300 | 76200 | 16 |
| 341 | 20241218 | 130100 | 3656498800 | 76300 | 76200 | 76300 | 76200 | 56 |
| 342 | 20241218 | 130000 | 3652227600 | 76200 | 76200 | 76300 | 76200 | 32 |
| 343 | 20241218 | 125900 | 3649787400 | 76300 | 76300 | 76300 | 76200 | 71 |
| 344 | 20241218 | 125800 | 3644370500 | 76300 | 76300 | 76300 | 76200 | 53 |
| 345 | 20241218 | 125700 | 3640327400 | 76200 | 76200 | 76300 | 76200 | 21 |
| 346 | 20241218 | 125600 | 3638726700 | 76300 | 76300 | 76300 | 76200 | 15 |
| 347 | 20241218 | 125500 | 3637582300 | 76200 | 76200 | 76300 | 76200 | 8 |
| 348 | 20241218 | 125400 | 3636972300 | 76300 | 76300 | 76300 | 76200 | 12 |
| 349 | 20241218 | 125300 | 3636056800 | 76300 | 76300 | 76300 | 76200 | 14 |
| 350 | 20241218 | 125200 | 3634989200 | 76300 | 76300 | 76300 | 76300 | 13 |
| 351 | 20241218 | 125100 | 3633997300 | 76200 | 76200 | 76200 | 76200 | 1 |
| 352 | 20241218 | 125000 | 3633921100 | 76200 | 76300 | 76300 | 76200 | 38 |
| 353 | 20241218 | 124900 | 3631022900 | 76300 | 76200 | 76300 | 76200 | 67 |
| 354 | 20241218 | 124800 | 3625912600 | 76300 | 76200 | 76300 | 76200 | 38 |
| 355 | 20241218 | 124700 | 3623016800 | 76300 | 76300 | 76300 | 76200 | 61 |
| 356 | 20241218 | 124600 | 3618363100 | 76200 | 76300 | 76300 | 76200 | 41 |
| 357 | 20241218 | 124500 | 3615234900 | 76300 | 76300 | 76300 | 76200 | 66 |
| 358 | 20241218 | 124400 | 3610200600 | 76200 | 76200 | 76300 | 76200 | 30 |
| 359 | 20241218 | 124300 | 3607912100 | 76300 | 76300 | 76300 | 76200 | 44 |
| 360 | 20241218 | 124200 | 3604557500 | 76300 | 76300 | 76300 | 76200 | 38 |
| 361 | 20241218 | 124100 | 3601658900 | 76300 | 76200 | 76300 | 76200 | 12 |
| 362 | 20241218 | 124000 | 3600743700 | 76300 | 76300 | 76300 | 76200 | 412 |
| 363 | 20241218 | 123900 | 3569348400 | 76300 | 76200 | 76300 | 76200 | 15 |
| 364 | 20241218 | 123800 | 3568204400 | 76300 | 76200 | 76300 | 76200 | 119 |
| 365 | 20241218 | 123700 | 3559136000 | 76200 | 76300 | 76300 | 76200 | 213 |
| 366 | 20241218 | 123600 | 3542900800 | 76300 | 76300 | 76300 | 76200 | 92 |
| 367 | 20241218 | 123500 | 3535886000 | 76200 | 76300 | 76300 | 76200 | 182 |
| 368 | 20241218 | 123400 | 3522009600 | 76300 | 76200 | 76300 | 76200 | 1197 |
| 369 | 20241218 | 123300 | 3430787300 | 76200 | 76200 | 76200 | 76100 | 46 |
| 370 | 20241218 | 123200 | 3427282200 | 76100 | 76200 | 76200 | 76100 | 94 |
| 371 | 20241218 | 123100 | 3420120800 | 76200 | 76200 | 76200 | 76100 | 42 |
| 372 | 20241218 | 123000 | 3416920500 | 76200 | 76100 | 76200 | 76100 | 64 |
| 373 | 20241218 | 122900 | 3412044000 | 76100 | 76200 | 76200 | 76100 | 72 |
| 374 | 20241218 | 122800 | 3406559200 | 76200 | 76200 | 76200 | 76100 | 51 |
| 375 | 20241218 | 122700 | 3402673100 | 76200 | 76100 | 76200 | 76100 | 60 |
| 376 | 20241218 | 122600 | 3398102700 | 76200 | 76200 | 76200 | 76100 | 40 |
| 377 | 20241218 | 122500 | 3395055200 | 76100 | 76200 | 76200 | 76100 | 16 |
| 378 | 20241218 | 122400 | 3393836100 | 76100 | 76200 | 76200 | 76100 | 108 |
| 379 | 20241218 | 122300 | 3385614800 | 76200 | 76100 | 76200 | 76100 | 6 |
| 380 | 20241218 | 122200 | 3385158000 | 76100 | 76200 | 76200 | 76100 | 1094 |
| 381 | 20241218 | 122100 | 3301800400 | 76100 | 76200 | 76200 | 76100 | 35 |
| 382 | 20241218 | 122000 | 3299133600 | 76100 | 76200 | 76200 | 76100 | 13 |
| 383 | 20241218 | 121900 | 3298143400 | 76200 | 76100 | 76200 | 76100 | 252 |
| 384 | 20241218 | 121800 | 3278966100 | 76100 | 76200 | 76200 | 76100 | 15 |
| 385 | 20241218 | 121700 | 3277823300 | 76100 | 76200 | 76200 | 76100 | 33 |
| 386 | 20241218 | 121600 | 3275309600 | 76100 | 76200 | 76200 | 76100 | 8 |
| 387 | 20241218 | 121500 | 3274700500 | 76200 | 76100 | 76200 | 76100 | 55 |
| 388 | 20241218 | 121400 | 3270509900 | 76200 | 76100 | 76200 | 76100 | 49 |
| 389 | 20241218 | 121300 | 3266779200 | 76100 | 76200 | 76200 | 76100 | 12 |
| 390 | 20241218 | 121200 | 3265864900 | 76100 | 76200 | 76200 | 76100 | 27 |
| 391 | 20241218 | 121100 | 3263807900 | 76100 | 76100 | 76200 | 76100 | 26 |
| 392 | 20241218 | 121000 | 3261828100 | 76100 | 76100 | 76200 | 76100 | 110 |
| 393 | 20241218 | 120900 | 3253456300 | 76200 | 76200 | 76200 | 76100 | 11 |
| 394 | 20241218 | 120800 | 3252618500 | 76200 | 76100 | 76200 | 76100 | 9 |
| 395 | 20241218 | 120700 | 3251932800 | 76200 | 76200 | 76200 | 76100 | 12 |
| 396 | 20241218 | 120600 | 3251018500 | 76100 | 76200 | 76200 | 76100 | 17 |
| 397 | 20241218 | 120500 | 3249724300 | 76200 | 76200 | 76200 | 76100 | 51 |
| 398 | 20241218 | 120400 | 3245842100 | 76200 | 76200 | 76200 | 76100 | 13 |
| 399 | 20241218 | 120300 | 3244852200 | 76200 | 76200 | 76200 | 76100 | 19 |
| 400 | 20241218 | 120200 | 3243405500 | 76200 | 76200 | 76200 | 76100 | 53 |
| 401 | 20241218 | 120100 | 3239367600 | 76200 | 76100 | 76200 | 76100 | 13 |
| 402 | 20241218 | 120000 | 3238377500 | 76200 | 76100 | 76200 | 76100 | 35 |
| 403 | 20241218 | 115900 | 3235710700 | 76200 | 76100 | 76200 | 76100 | 26 |
| 404 | 20241218 | 115800 | 3233730400 | 76100 | 76100 | 76200 | 76100 | 26 |
| 405 | 20241218 | 115700 | 3231751200 | 76200 | 76200 | 76200 | 76100 | 15 |
| 406 | 20241218 | 115600 | 3230608700 | 76100 | 76200 | 76200 | 76100 | 35 |
| 407 | 20241218 | 115500 | 3227942800 | 76100 | 76200 | 76200 | 76100 | 84 |
| 408 | 20241218 | 115400 | 3221550200 | 76200 | 76100 | 76200 | 76100 | 15 |
| 409 | 20241218 | 115300 | 3220407300 | 76100 | 76100 | 76200 | 76100 | 16 |
| 410 | 20241218 | 115200 | 3219189000 | 76200 | 76200 | 76200 | 76100 | 18 |
| 411 | 20241218 | 115100 | 3217817500 | 76100 | 76100 | 76200 | 76100 | 220 |
| 412 | 20241218 | 115000 | 3201073700 | 76100 | 76100 | 76100 | 76100 | 33 |
| 413 | 20241218 | 114900 | 3198562400 | 76000 | 76000 | 76100 | 76000 | 26 |
| 414 | 20241218 | 114800 | 3196585200 | 76000 | 76100 | 76100 | 76000 | 24 |
| 415 | 20241218 | 114700 | 3194759600 | 76100 | 76100 | 76100 | 76000 | 20 |
| 416 | 20241218 | 114600 | 3193238000 | 76100 | 76100 | 76100 | 76000 | 20 |
| 417 | 20241218 | 114500 | 3191716700 | 76100 | 76100 | 76100 | 76000 | 23 |
| 418 | 20241218 | 114400 | 3189966500 | 76100 | 76100 | 76100 | 76100 | 3 |
| 419 | 20241218 | 114300 | 3189738200 | 76100 | 76000 | 76100 | 76000 | 34 |
| 420 | 20241218 | 114200 | 3187151600 | 76100 | 76100 | 76100 | 76100 | 5 |
| 421 | 20241218 | 114100 | 3186771100 | 76100 | 76000 | 76100 | 76000 | 24 |
| 422 | 20241218 | 114000 | 3184945800 | 76100 | 76000 | 76100 | 76000 | 21 |
| 423 | 20241218 | 113900 | 3183348800 | 76100 | 76000 | 76100 | 76000 | 32 |
| 424 | 20241218 | 113800 | 3180915600 | 76100 | 76000 | 76100 | 76000 | 58 |
| 425 | 20241218 | 113700 | 3176506100 | 76000 | 76100 | 76200 | 76000 | 245 |
| 426 | 20241218 | 113600 | 3157862700 | 76100 | 76100 | 76200 | 76100 | 78 |
| 427 | 20241218 | 113500 | 3151926000 | 76100 | 76100 | 76200 | 76100 | 45 |
| 428 | 20241218 | 113400 | 3148500400 | 76100 | 76200 | 76200 | 76100 | 27 |
| 429 | 20241218 | 113300 | 3146444800 | 76100 | 76100 | 76200 | 76100 | 145 |
| 430 | 20241218 | 113200 | 3135409400 | 76200 | 76100 | 76200 | 76100 | 39 |
| 431 | 20241218 | 113100 | 3132440500 | 76100 | 76100 | 76200 | 76100 | 25 |
| 432 | 20241218 | 113000 | 3130537500 | 76200 | 76100 | 76200 | 76100 | 111 |
| 433 | 20241218 | 112900 | 3122089500 | 76200 | 76200 | 76300 | 76100 | 1068 |
| 434 | 20241218 | 112800 | 3040745100 | 76200 | 76200 | 76300 | 76200 | 46 |
| 435 | 20241218 | 112700 | 3037238300 | 76300 | 76200 | 76300 | 76200 | 69 |
| 436 | 20241218 | 112600 | 3031977400 | 76300 | 76200 | 76300 | 76200 | 28 |
| 437 | 20241218 | 112500 | 3029843000 | 76200 | 76200 | 76300 | 76200 | 42 |
| 438 | 20241218 | 112400 | 3026641200 | 76300 | 76300 | 76300 | 76200 | 33 |
| 439 | 20241218 | 112300 | 3024125300 | 76300 | 76200 | 76300 | 76200 | 197 |
| 440 | 20241218 | 112200 | 3009109200 | 76200 | 76200 | 76300 | 76200 | 16 |
| 441 | 20241218 | 112100 | 3007888900 | 76200 | 76200 | 76300 | 76200 | 27 |
| 442 | 20241218 | 112000 | 3005830500 | 76300 | 76200 | 76300 | 76100 | 137 |
| 443 | 20241218 | 111900 | 2995389900 | 76200 | 76200 | 76200 | 76100 | 22 |
| 444 | 20241218 | 111800 | 2993713700 | 76100 | 76200 | 76200 | 76100 | 64 |
| 445 | 20241218 | 111700 | 2988837500 | 76100 | 76200 | 76200 | 76100 | 52 |
| 446 | 20241218 | 111600 | 2984877900 | 76100 | 76200 | 76200 | 76100 | 12 |
| 447 | 20241218 | 111500 | 2983963800 | 76200 | 76300 | 76300 | 76200 | 356 |
| 448 | 20241218 | 111400 | 2956830200 | 76200 | 76300 | 76300 | 76200 | 59 |
| 449 | 20241218 | 111300 | 2952328800 | 76300 | 76300 | 76300 | 76300 | 282 |
| 450 | 20241218 | 111200 | 2930812200 | 76300 | 76300 | 76300 | 76200 | 98 |
| 451 | 20241218 | 111100 | 2923338000 | 76300 | 76300 | 76300 | 76200 | 63 |
| 452 | 20241218 | 111000 | 2918531200 | 76300 | 76300 | 76300 | 76200 | 89 |
| 453 | 20241218 | 110900 | 2911745600 | 76300 | 76300 | 76300 | 76200 | 23 |
| 454 | 20241218 | 110800 | 2909991500 | 76300 | 76300 | 76300 | 76200 | 28 |
| 455 | 20241218 | 110700 | 2907855700 | 76200 | 76300 | 76400 | 76200 | 1289 |
| 456 | 20241218 | 110600 | 2809503400 | 76300 | 76300 | 76300 | 76200 | 58 |
| 457 | 20241218 | 110500 | 2805080700 | 76300 | 76200 | 76300 | 76200 | 656 |
| 458 | 20241218 | 110400 | 2755085800 | 76300 | 76300 | 76300 | 76200 | 126 |
| 459 | 20241218 | 110300 | 2745474800 | 76300 | 76200 | 76300 | 76200 | 175 |
| 460 | 20241218 | 110200 | 2732135200 | 76200 | 76200 | 76200 | 76100 | 158 |
| 461 | 20241218 | 110100 | 2720107100 | 76200 | 76200 | 76200 | 76200 | 82 |
| 462 | 20241218 | 110000 | 2713858700 | 76200 | 76200 | 76200 | 76100 | 1364 |
| 463 | 20241218 | 105900 | 2609922100 | 76200 | 76200 | 76200 | 76100 | 32 |
| 464 | 20241218 | 105800 | 2607485000 | 76200 | 76100 | 76200 | 76100 | 30 |
| 465 | 20241218 | 105700 | 2605200600 | 76200 | 76200 | 76200 | 76100 | 105 |
| 466 | 20241218 | 105600 | 2597208400 | 76200 | 76200 | 76200 | 76100 | 964 |
| 467 | 20241218 | 105500 | 2523752700 | 76200 | 76100 | 76200 | 76100 | 171 |
| 468 | 20241218 | 105400 | 2510729800 | 76200 | 76200 | 76200 | 76100 | 94 |
| 469 | 20241218 | 105300 | 2503570500 | 76100 | 76200 | 76200 | 76100 | 87 |
| 470 | 20241218 | 105200 | 2496947900 | 76200 | 76200 | 76200 | 76000 | 92 |
| 471 | 20241218 | 105100 | 2489952600 | 76200 | 76200 | 76200 | 76100 | 885 |
| 472 | 20241218 | 105000 | 2422602000 | 76200 | 76200 | 76200 | 76100 | 30 |
| 473 | 20241218 | 104900 | 2420316100 | 76200 | 76200 | 76200 | 76100 | 47 |
| 474 | 20241218 | 104800 | 2416737300 | 76200 | 76200 | 76200 | 76100 | 11 |
| 475 | 20241218 | 104700 | 2415899200 | 76100 | 76000 | 76200 | 76000 | 256 |
| 476 | 20241218 | 104600 | 2396428700 | 76200 | 76200 | 76200 | 76100 | 186 |
| 477 | 20241218 | 104500 | 2382270900 | 76200 | 76100 | 76300 | 76100 | 407 |
| 478 | 20241218 | 104400 | 2351257900 | 76200 | 75900 | 76300 | 75900 | 4058 |
| 479 | 20241218 | 104300 | 2042380400 | 76000 | 76000 | 76000 | 75900 | 52 |
| 480 | 20241218 | 104200 | 2038431100 | 76000 | 76000 | 76000 | 75900 | 20 |
| 481 | 20241218 | 104100 | 2036911800 | 75900 | 76000 | 76000 | 75900 | 27 |
| 482 | 20241218 | 104000 | 2034860400 | 76000 | 76000 | 76000 | 75900 | 17 |
| 483 | 20241218 | 103900 | 2033568700 | 76000 | 76000 | 76000 | 75900 | 44 |
| 484 | 20241218 | 103800 | 2030225900 | 76000 | 76000 | 76000 | 75900 | 110 |
| 485 | 20241218 | 103700 | 2021866100 | 76000 | 76000 | 76000 | 75900 | 16 |
| 486 | 20241218 | 103600 | 2020650200 | 76000 | 76000 | 76000 | 75900 | 127 |
| 487 | 20241218 | 103500 | 2011010100 | 76000 | 76000 | 76000 | 75900 | 15 |
| 488 | 20241218 | 103400 | 2009870300 | 76000 | 76000 | 76000 | 75900 | 105 |
| 489 | 20241218 | 103300 | 2001899800 | 76000 | 75900 | 76000 | 75800 | 841 |
| 490 | 20241218 | 103200 | 1938071600 | 75800 | 75800 | 75900 | 75800 | 166 |
| 491 | 20241218 | 103100 | 1925488700 | 75800 | 75900 | 75900 | 75800 | 49 |
| 492 | 20241218 | 103000 | 1921771700 | 75900 | 75800 | 75900 | 75800 | 71 |
| 493 | 20241218 | 102900 | 1916389000 | 75900 | 75800 | 75900 | 75800 | 144 |
| 494 | 20241218 | 102800 | 1905473300 | 75800 | 75900 | 75900 | 75800 | 26 |
| 495 | 20241218 | 102700 | 1903501900 | 75800 | 75900 | 75900 | 75800 | 37 |
| 496 | 20241218 | 102600 | 1900694900 | 75800 | 75800 | 75900 | 75800 | 173 |
| 497 | 20241218 | 102500 | 1887581400 | 75800 | 75900 | 75900 | 75800 | 39 |
| 498 | 20241218 | 102400 | 1884624400 | 75900 | 75800 | 75900 | 75800 | 35 |
| 499 | 20241218 | 102300 | 1881968800 | 75800 | 75800 | 75900 | 75800 | 7 |
| 500 | 20241218 | 102200 | 1881438000 | 75900 | 75900 | 75900 | 75800 | 5 |
| 501 | 20241218 | 102100 | 1881058800 | 75900 | 75900 | 75900 | 75800 | 66 |
| 502 | 20241218 | 102000 | 1876052100 | 75900 | 75900 | 75900 | 75900 | 24 |
| 503 | 20241218 | 101900 | 1874230500 | 75800 | 75900 | 75900 | 75800 | 115 |
| 504 | 20241218 | 101800 | 1865503200 | 75900 | 75900 | 76000 | 75900 | 29 |
| 505 | 20241218 | 101700 | 1863301500 | 76000 | 75900 | 76000 | 75900 | 4 |
| 506 | 20241218 | 101600 | 1862997700 | 75900 | 75900 | 76000 | 75900 | 132 |
| 507 | 20241218 | 101500 | 1852978800 | 75900 | 75900 | 76000 | 75900 | 292 |
| 508 | 20241218 | 101400 | 1830815500 | 75800 | 75800 | 75800 | 75800 | 1 |
| 509 | 20241218 | 101300 | 1830739700 | 75900 | 75900 | 75900 | 75800 | 30 |
| 510 | 20241218 | 101200 | 1828465300 | 75900 | 75900 | 75900 | 75800 | 142 |
| 511 | 20241218 | 101100 | 1817687600 | 75900 | 75800 | 75900 | 75800 | 147 |
| 512 | 20241218 | 101000 | 1806544500 | 75900 | 75900 | 76000 | 75900 | 404 |
| 513 | 20241218 | 100900 | 1775877400 | 75900 | 75900 | 76000 | 75900 | 186 |
| 514 | 20241218 | 100800 | 1761759700 | 75900 | 75900 | 76000 | 75900 | 499 |
| 515 | 20241218 | 100700 | 1723885400 | 76000 | 75800 | 76000 | 75800 | 1768 |
| 516 | 20241218 | 100600 | 1589805400 | 75900 | 75900 | 75900 | 75800 | 9 |
| 517 | 20241218 | 100500 | 1589122400 | 75900 | 75600 | 75900 | 75600 | 2560 |
| 518 | 20241218 | 100400 | 1395150700 | 75700 | 75700 | 75700 | 75600 | 6 |
| 519 | 20241218 | 100300 | 1394696800 | 75600 | 75600 | 75700 | 75600 | 52 |
| 520 | 20241218 | 100200 | 1390765500 | 75600 | 75700 | 75700 | 75600 | 43 |
| 521 | 20241218 | 100100 | 1387514500 | 75700 | 75600 | 75700 | 75600 | 23 |
| 522 | 20241218 | 100000 | 1385773500 | 75600 | 75700 | 75700 | 75600 | 22 |
| 523 | 20241218 | 095900 | 1384109900 | 75700 | 75700 | 75700 | 75600 | 112 |
| 524 | 20241218 | 095800 | 1375641900 | 75600 | 75600 | 75700 | 75600 | 74 |
| 525 | 20241218 | 095700 | 1370047400 | 75600 | 75700 | 75700 | 75600 | 27 |
| 526 | 20241218 | 095600 | 1368005600 | 75600 | 75600 | 75700 | 75600 | 8 |
| 527 | 20241218 | 095500 | 1367400700 | 75700 | 75600 | 75700 | 75600 | 22 |
| 528 | 20241218 | 095400 | 1365737000 | 75600 | 75600 | 75700 | 75600 | 10 |
| 529 | 20241218 | 095300 | 1364980900 | 75600 | 75600 | 75700 | 75600 | 125 |
| 530 | 20241218 | 095200 | 1355520100 | 75600 | 75600 | 75700 | 75600 | 20 |
| 531 | 20241218 | 095100 | 1354007900 | 75700 | 75700 | 75700 | 75600 | 113 |
| 532 | 20241218 | 095000 | 1345454600 | 75600 | 75600 | 75700 | 75500 | 59 |
| 533 | 20241218 | 094900 | 1340996500 | 75600 | 75600 | 75600 | 75500 | 166 |
| 534 | 20241218 | 094800 | 1328447400 | 75600 | 75700 | 75700 | 75600 | 157 |
| 535 | 20241218 | 094700 | 1316577900 | 75700 | 75600 | 75700 | 75600 | 47 |
| 536 | 20241218 | 094600 | 1313024200 | 75600 | 75500 | 75700 | 75500 | 49 |
| 537 | 20241218 | 094500 | 1309316800 | 75600 | 75500 | 75600 | 75500 | 38 |
| 538 | 20241218 | 094400 | 1306447300 | 75600 | 75600 | 75600 | 75500 | 326 |
| 539 | 20241218 | 094300 | 1281802300 | 75500 | 75500 | 75600 | 75500 | 28 |
| 540 | 20241218 | 094200 | 1279686000 | 75600 | 75500 | 75600 | 75500 | 349 |
| 541 | 20241218 | 094100 | 1253336200 | 75500 | 75500 | 75600 | 75500 | 66 |
| 542 | 20241218 | 094000 | 1248352900 | 75600 | 75600 | 75600 | 75500 | 84 |
| 543 | 20241218 | 093900 | 1242010500 | 75500 | 75600 | 75700 | 75500 | 275 |
| 544 | 20241218 | 093800 | 1221220600 | 75700 | 75600 | 75700 | 75500 | 114 |
| 545 | 20241218 | 093700 | 1212592100 | 75500 | 75400 | 75700 | 75400 | 345 |
| 546 | 20241218 | 093600 | 1186528300 | 75500 | 75500 | 75500 | 75400 | 9 |
| 547 | 20241218 | 093500 | 1185849300 | 75400 | 75400 | 75500 | 75400 | 8 |
| 548 | 20241218 | 093400 | 1185245900 | 75400 | 75400 | 75500 | 75400 | 61 |
| 549 | 20241218 | 093300 | 1180645800 | 75400 | 75400 | 75500 | 75400 | 29 |
| 550 | 20241218 | 093200 | 1178456900 | 75500 | 75600 | 75700 | 75500 | 624 |
| 551 | 20241218 | 093100 | 1131297900 | 75600 | 75400 | 75700 | 75400 | 551 |
| 552 | 20241218 | 093000 | 1089675100 | 75400 | 75400 | 75500 | 75400 | 499 |
| 553 | 20241218 | 092900 | 1052050200 | 75400 | 75400 | 75500 | 75400 | 119 |
| 554 | 20241218 | 092800 | 1043077300 | 75500 | 75500 | 75600 | 75400 | 846 |
| 555 | 20241218 | 092700 | 979200700 | 75600 | 75500 | 75600 | 75500 | 61 |
| 556 | 20241218 | 092600 | 974591800 | 75500 | 75500 | 75600 | 75500 | 89 |
| 557 | 20241218 | 092500 | 967867200 | 75500 | 75500 | 75600 | 75500 | 10 |
| 558 | 20241218 | 092400 | 967112100 | 75500 | 75500 | 75600 | 75500 | 306 |
| 559 | 20241218 | 092300 | 944008000 | 75500 | 75400 | 75500 | 75400 | 138 |
| 560 | 20241218 | 092200 | 933602600 | 75400 | 75400 | 75400 | 75400 | 44 |
| 561 | 20241218 | 092100 | 930285000 | 75400 | 75400 | 75500 | 75400 | 32 |
| 562 | 20241218 | 092000 | 927872100 | 75500 | 75400 | 75500 | 75400 | 129 |
| 563 | 20241218 | 091900 | 918144400 | 75400 | 75400 | 75500 | 75300 | 335 |
| 564 | 20241218 | 091800 | 892886000 | 75400 | 75400 | 75400 | 75400 | 350 |
| 565 | 20241218 | 091700 | 866496000 | 75400 | 75400 | 75400 | 75400 | 15 |
| 566 | 20241218 | 091600 | 865365000 | 75400 | 75400 | 75500 | 75400 | 188 |
| 567 | 20241218 | 091500 | 851188800 | 75400 | 75400 | 75400 | 75400 | 153 |
| 568 | 20241218 | 091400 | 839652600 | 75400 | 75400 | 75500 | 75400 | 68 |
| 569 | 20241218 | 091300 | 834525100 | 75400 | 75600 | 75600 | 75400 | 282 |
| 570 | 20241218 | 091200 | 813247200 | 75500 | 75600 | 75600 | 75500 | 216 |
| 571 | 20241218 | 091100 | 796919500 | 75600 | 75700 | 75700 | 75600 | 250 |
| 572 | 20241218 | 091000 | 778019100 | 75700 | 75800 | 75800 | 75700 | 577 |
| 573 | 20241218 | 090900 | 734338900 | 75700 | 75700 | 75800 | 75700 | 250 |
| 574 | 20241218 | 090800 | 715410100 | 75700 | 75800 | 75800 | 75700 | 314 |
| 575 | 20241218 | 090700 | 691610200 | 75800 | 75600 | 75900 | 75600 | 1451 |
| 576 | 20241218 | 090600 | 581723600 | 75600 | 75800 | 75800 | 75600 | 595 |
| 577 | 20241218 | 090500 | 536668100 | 75700 | 75500 | 75800 | 75500 | 1669 |
| 578 | 20241218 | 090400 | 410391400 | 75500 | 75600 | 75700 | 75500 | 323 |
| 579 | 20241218 | 090300 | 385970800 | 75600 | 75600 | 75700 | 75500 | 1028 |
| 580 | 20241218 | 090200 | 308251200 | 75500 | 75500 | 75600 | 75500 | 686 |
| 581 | 20241218 | 090100 | 256449800 | 75400 | 75500 | 75600 | 75100 | 1554 |
| 582 | 20241218 | 090000 | 139164900 | 75500 | 75600 | 75700 | 75500 | 1841 |