33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 3 | 20241209 | 191900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 4 | 20241209 | 191800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 5 | 20241209 | 191700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 6 | 20241209 | 191600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 7 | 20241209 | 191500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 8 | 20241209 | 191400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 9 | 20241209 | 191300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 10 | 20241209 | 191200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 11 | 20241209 | 191100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 12 | 20241209 | 191000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 13 | 20241209 | 190900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 14 | 20241209 | 190800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 15 | 20241209 | 190700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 16 | 20241209 | 190600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 17 | 20241209 | 190500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 18 | 20241209 | 190400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 19 | 20241209 | 190300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 20 | 20241209 | 190200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 21 | 20241209 | 190100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 22 | 20241209 | 190000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 23 | 20241209 | 185900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 24 | 20241209 | 185800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 25 | 20241209 | 185700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 26 | 20241209 | 185600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 27 | 20241209 | 185500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 28 | 20241209 | 185400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 29 | 20241209 | 185300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 30 | 20241209 | 185200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 31 | 20241209 | 185100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 32 | 20241209 | 185000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 33 | 20241209 | 184900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 34 | 20241209 | 184800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 35 | 20241209 | 184700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 36 | 20241209 | 184600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 37 | 20241209 | 184500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 38 | 20241209 | 184400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 39 | 20241209 | 184300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 40 | 20241209 | 184200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 41 | 20241209 | 184100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 42 | 20241209 | 184000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 43 | 20241209 | 183900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 44 | 20241209 | 183800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 45 | 20241209 | 183700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 46 | 20241209 | 183600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 47 | 20241209 | 183500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 48 | 20241209 | 183400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 49 | 20241209 | 183300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 50 | 20241209 | 183200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 51 | 20241209 | 183100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 52 | 20241209 | 183000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 53 | 20241209 | 182900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 54 | 20241209 | 182800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 55 | 20241209 | 182700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 56 | 20241209 | 182600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 57 | 20241209 | 182500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 58 | 20241209 | 182400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 59 | 20241209 | 182300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 60 | 20241209 | 182200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 61 | 20241209 | 182100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 62 | 20241209 | 182000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 63 | 20241209 | 181900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 64 | 20241209 | 181800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 65 | 20241209 | 181700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 66 | 20241209 | 181600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 67 | 20241209 | 181500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 68 | 20241209 | 181400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 69 | 20241209 | 181300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 70 | 20241209 | 181200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 71 | 20241209 | 181100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 72 | 20241209 | 181000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 73 | 20241209 | 180900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 74 | 20241209 | 180800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 75 | 20241209 | 180700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 76 | 20241209 | 180600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 77 | 20241209 | 180500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 78 | 20241209 | 180400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 79 | 20241209 | 180300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 80 | 20241209 | 180200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 81 | 20241209 | 180100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 82 | 20241209 | 180000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 83 | 20241209 | 175900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 84 | 20241209 | 175800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 85 | 20241209 | 175700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 86 | 20241209 | 175600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 87 | 20241209 | 175500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 88 | 20241209 | 175400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 89 | 20241209 | 175300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 90 | 20241209 | 175200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 91 | 20241209 | 175100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 92 | 20241209 | 175000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 93 | 20241209 | 174900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 94 | 20241209 | 174800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 95 | 20241209 | 174700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 96 | 20241209 | 174600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 97 | 20241209 | 174500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 98 | 20241209 | 174400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 99 | 20241209 | 174300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 100 | 20241209 | 174200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 101 | 20241209 | 174100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 102 | 20241209 | 174000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 103 | 20241209 | 173900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 104 | 20241209 | 173800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 105 | 20241209 | 173700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 106 | 20241209 | 173600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 107 | 20241209 | 173500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 108 | 20241209 | 173400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 109 | 20241209 | 173300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 110 | 20241209 | 173200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 111 | 20241209 | 173100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 112 | 20241209 | 173000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 113 | 20241209 | 172900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 114 | 20241209 | 172800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 115 | 20241209 | 172700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 116 | 20241209 | 172600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 117 | 20241209 | 172500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 118 | 20241209 | 172400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 119 | 20241209 | 172300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 120 | 20241209 | 172200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 121 | 20241209 | 172100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 122 | 20241209 | 172000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 123 | 20241209 | 171900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 124 | 20241209 | 171800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 125 | 20241209 | 171700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 126 | 20241209 | 171600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 127 | 20241209 | 171500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 128 | 20241209 | 171400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 129 | 20241209 | 171300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 130 | 20241209 | 171200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 131 | 20241209 | 171100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 132 | 20241209 | 171000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 133 | 20241209 | 170900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 134 | 20241209 | 170800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 135 | 20241209 | 170700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 136 | 20241209 | 170600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 137 | 20241209 | 170500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 138 | 20241209 | 170400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 139 | 20241209 | 170300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 140 | 20241209 | 170200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 141 | 20241209 | 170100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 142 | 20241209 | 170000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 143 | 20241209 | 165900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 144 | 20241209 | 165800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 145 | 20241209 | 165700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 146 | 20241209 | 165600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 147 | 20241209 | 165500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 148 | 20241209 | 165400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 149 | 20241209 | 165300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 150 | 20241209 | 165200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 151 | 20241209 | 165100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 152 | 20241209 | 165000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 153 | 20241209 | 164900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 154 | 20241209 | 164800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 155 | 20241209 | 164700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 156 | 20241209 | 164600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 157 | 20241209 | 164500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 158 | 20241209 | 164400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 159 | 20241209 | 164300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 160 | 20241209 | 164200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 161 | 20241209 | 164100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 162 | 20241209 | 164000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 163 | 20241209 | 163900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 164 | 20241209 | 163800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 165 | 20241209 | 163700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 166 | 20241209 | 163600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 167 | 20241209 | 163500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 168 | 20241209 | 163400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 169 | 20241209 | 163300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 170 | 20241209 | 163200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 171 | 20241209 | 163100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 172 | 20241209 | 163000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 173 | 20241209 | 162900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 174 | 20241209 | 162800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 175 | 20241209 | 162700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 176 | 20241209 | 162600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 177 | 20241209 | 162500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 178 | 20241209 | 162400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 179 | 20241209 | 162300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 180 | 20241209 | 162200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 181 | 20241209 | 162100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 182 | 20241209 | 162000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 183 | 20241209 | 161900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 184 | 20241209 | 161800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 185 | 20241209 | 161700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 186 | 20241209 | 161600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 187 | 20241209 | 161500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 188 | 20241209 | 161400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 189 | 20241209 | 161300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 190 | 20241209 | 161200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 191 | 20241209 | 161100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 192 | 20241209 | 161000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 193 | 20241209 | 160900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 194 | 20241209 | 160800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 195 | 20241209 | 160700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 196 | 20241209 | 160600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 197 | 20241209 | 160500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 198 | 20241209 | 160400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 199 | 20241209 | 160300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 200 | 20241209 | 160200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 201 | 20241209 | 160100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 202 | 20241209 | 160000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 203 | 20241209 | 155900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 204 | 20241209 | 155800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 205 | 20241209 | 155700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 206 | 20241209 | 155600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 207 | 20241209 | 155500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 208 | 20241209 | 155400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 209 | 20241209 | 155300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 210 | 20241209 | 155200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 211 | 20241209 | 155100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 212 | 20241209 | 155000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 213 | 20241209 | 154900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 214 | 20241209 | 154800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 215 | 20241209 | 154700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 216 | 20241209 | 154600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 217 | 20241209 | 154500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 218 | 20241209 | 154400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 219 | 20241209 | 154300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 220 | 20241209 | 154200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 221 | 20241209 | 154100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 222 | 20241209 | 154000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 223 | 20241209 | 153900 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 224 | 20241209 | 153800 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 225 | 20241209 | 153700 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 226 | 20241209 | 153600 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 227 | 20241209 | 153500 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 228 | 20241209 | 153400 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 229 | 20241209 | 153300 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 230 | 20241209 | 153200 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 231 | 20241209 | 153100 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 232 | 20241209 | 153000 | 6794146800 | 57000 | 57000 | 57000 | 57000 | 3278 |
| 233 | 20241209 | 152900 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 234 | 20241209 | 152800 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 235 | 20241209 | 152700 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 236 | 20241209 | 152600 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 237 | 20241209 | 152500 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 238 | 20241209 | 152400 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 239 | 20241209 | 152300 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 240 | 20241209 | 152200 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 241 | 20241209 | 152100 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 242 | 20241209 | 152000 | 6607300800 | 57000 | 57000 | 57000 | 57000 | 0 |
| 243 | 20241209 | 151900 | 6607300800 | 57000 | 56800 | 57100 | 56800 | 141 |
| 244 | 20241209 | 151800 | 6599269400 | 56900 | 56900 | 56900 | 56800 | 96 |
| 245 | 20241209 | 151700 | 6593808200 | 56800 | 56900 | 56900 | 56700 | 301 |
| 246 | 20241209 | 151600 | 6576714800 | 56900 | 56800 | 56900 | 56800 | 129 |
| 247 | 20241209 | 151500 | 6569386100 | 56800 | 56900 | 56900 | 56700 | 78 |
| 248 | 20241209 | 151400 | 6564956100 | 56700 | 56900 | 56900 | 56700 | 671 |
| 249 | 20241209 | 151300 | 6526891800 | 56800 | 56900 | 56900 | 56800 | 163 |
| 250 | 20241209 | 151200 | 6517631100 | 56800 | 56800 | 56800 | 56700 | 238 |
| 251 | 20241209 | 151100 | 6504119100 | 56900 | 56900 | 56900 | 56800 | 29 |
| 252 | 20241209 | 151000 | 6502470500 | 56900 | 56800 | 57000 | 56800 | 283 |
| 253 | 20241209 | 150900 | 6486392800 | 56900 | 56900 | 56900 | 56800 | 107 |
| 254 | 20241209 | 150800 | 6480312500 | 56900 | 56900 | 57000 | 56900 | 141 |
| 255 | 20241209 | 150700 | 6472287400 | 57000 | 56900 | 57000 | 56900 | 183 |
| 256 | 20241209 | 150600 | 6461869300 | 57000 | 57000 | 57000 | 56900 | 149 |
| 257 | 20241209 | 150500 | 6453385500 | 57000 | 56900 | 57000 | 56800 | 239 |
| 258 | 20241209 | 150400 | 6439784400 | 57000 | 56900 | 57000 | 56800 | 356 |
| 259 | 20241209 | 150300 | 6419538000 | 57000 | 57300 | 57300 | 57000 | 383 |
| 260 | 20241209 | 150200 | 6397698100 | 57300 | 57200 | 57300 | 57200 | 70 |
| 261 | 20241209 | 150100 | 6393692600 | 57200 | 57100 | 57300 | 57000 | 356 |
| 262 | 20241209 | 150000 | 6373342600 | 57100 | 57200 | 57200 | 56800 | 168 |
| 263 | 20241209 | 145900 | 6363752900 | 57200 | 57000 | 57200 | 56900 | 560 |
| 264 | 20241209 | 145800 | 6331825200 | 57000 | 56900 | 57200 | 56900 | 495 |
| 265 | 20241209 | 145700 | 6303586700 | 57000 | 56900 | 57000 | 56800 | 223 |
| 266 | 20241209 | 145600 | 6290898500 | 57000 | 56900 | 57000 | 56800 | 329 |
| 267 | 20241209 | 145500 | 6272184900 | 56900 | 56900 | 57200 | 56900 | 356 |
| 268 | 20241209 | 145400 | 6251869800 | 57200 | 57000 | 57300 | 57000 | 231 |
| 269 | 20241209 | 145300 | 6238671000 | 57000 | 57000 | 57100 | 56900 | 537 |
| 270 | 20241209 | 145200 | 6208092800 | 57000 | 57000 | 57000 | 56900 | 227 |
| 271 | 20241209 | 145100 | 6195159400 | 56900 | 57000 | 57000 | 56900 | 217 |
| 272 | 20241209 | 145000 | 6182806000 | 57100 | 56900 | 57100 | 56900 | 424 |
| 273 | 20241209 | 144900 | 6158634800 | 56900 | 57000 | 57000 | 56800 | 475 |
| 274 | 20241209 | 144800 | 6131590900 | 57000 | 57200 | 57200 | 56900 | 226 |
| 275 | 20241209 | 144700 | 6118702100 | 57200 | 56900 | 57200 | 56900 | 296 |
| 276 | 20241209 | 144600 | 6101814500 | 56900 | 57000 | 57000 | 56900 | 232 |
| 277 | 20241209 | 144500 | 6088597500 | 57000 | 57000 | 57000 | 56900 | 192 |
| 278 | 20241209 | 144400 | 6077670400 | 56900 | 57100 | 57200 | 56900 | 387 |
| 279 | 20241209 | 144300 | 6055584500 | 57000 | 56900 | 57100 | 56900 | 190 |
| 280 | 20241209 | 144200 | 6044759000 | 56900 | 57000 | 57000 | 56800 | 472 |
| 281 | 20241209 | 144100 | 6017904600 | 56900 | 56900 | 57000 | 56800 | 310 |
| 282 | 20241209 | 144000 | 6000268600 | 57000 | 56800 | 57100 | 56800 | 521 |
| 283 | 20241209 | 143900 | 5970597300 | 56800 | 56900 | 57000 | 56800 | 347 |
| 284 | 20241209 | 143800 | 5950859100 | 57000 | 56900 | 57000 | 56800 | 131 |
| 285 | 20241209 | 143700 | 5943408500 | 56800 | 57000 | 57000 | 56800 | 293 |
| 286 | 20241209 | 143600 | 5926741600 | 57000 | 57000 | 57100 | 57000 | 116 |
| 287 | 20241209 | 143500 | 5920127700 | 57000 | 57000 | 57100 | 56900 | 198 |
| 288 | 20241209 | 143400 | 5908846600 | 57000 | 57000 | 57100 | 56900 | 441 |
| 289 | 20241209 | 143300 | 5883729900 | 57000 | 57200 | 57200 | 57000 | 136 |
| 290 | 20241209 | 143200 | 5875966100 | 57200 | 57100 | 57200 | 57100 | 280 |
| 291 | 20241209 | 143100 | 5859961000 | 57100 | 57100 | 57100 | 56900 | 229 |
| 292 | 20241209 | 143000 | 5846893000 | 57100 | 57300 | 57300 | 57100 | 257 |
| 293 | 20241209 | 142900 | 5832195500 | 57200 | 57100 | 57300 | 57100 | 156 |
| 294 | 20241209 | 142800 | 5823277000 | 57200 | 57300 | 57300 | 57100 | 263 |
| 295 | 20241209 | 142700 | 5808237900 | 57200 | 57000 | 57300 | 56900 | 258 |
| 296 | 20241209 | 142600 | 5793504500 | 57300 | 57000 | 57300 | 56900 | 483 |
| 297 | 20241209 | 142500 | 5765926100 | 57200 | 57200 | 57300 | 57000 | 323 |
| 298 | 20241209 | 142400 | 5747442700 | 57100 | 57300 | 57400 | 57100 | 183 |
| 299 | 20241209 | 142300 | 5736975600 | 57400 | 57100 | 57400 | 57100 | 488 |
| 300 | 20241209 | 142200 | 5709047000 | 57200 | 57300 | 57300 | 57200 | 214 |
| 301 | 20241209 | 142100 | 5696801400 | 57300 | 57300 | 57400 | 57300 | 97 |
| 302 | 20241209 | 142000 | 5691240200 | 57300 | 57400 | 57400 | 57300 | 157 |
| 303 | 20241209 | 141900 | 5682243800 | 57500 | 57400 | 57500 | 57300 | 337 |
| 304 | 20241209 | 141800 | 5662891400 | 57400 | 57200 | 57400 | 56900 | 2620 |
| 305 | 20241209 | 141700 | 5513307600 | 57400 | 57400 | 57400 | 57300 | 286 |
| 306 | 20241209 | 141600 | 5496898400 | 57400 | 57300 | 57600 | 57200 | 334 |
| 307 | 20241209 | 141500 | 5477726100 | 57300 | 57400 | 57400 | 57300 | 153 |
| 308 | 20241209 | 141400 | 5468957000 | 57300 | 57400 | 57400 | 57200 | 425 |
| 309 | 20241209 | 141300 | 5444608500 | 57400 | 57400 | 57500 | 57400 | 132 |
| 310 | 20241209 | 141200 | 5437029800 | 57300 | 57400 | 57400 | 57200 | 210 |
| 311 | 20241209 | 141100 | 5424997900 | 57400 | 57300 | 57400 | 57100 | 556 |
| 312 | 20241209 | 141000 | 5393152500 | 57200 | 57200 | 57300 | 57100 | 235 |
| 313 | 20241209 | 140900 | 5379716500 | 57200 | 57200 | 57200 | 57100 | 87 |
| 314 | 20241209 | 140800 | 5374742500 | 57200 | 57200 | 57300 | 57100 | 398 |
| 315 | 20241209 | 140700 | 5351975000 | 57300 | 57200 | 57300 | 57100 | 183 |
| 316 | 20241209 | 140600 | 5341510000 | 57200 | 57200 | 57300 | 57200 | 109 |
| 317 | 20241209 | 140500 | 5335273300 | 57200 | 57000 | 57200 | 57000 | 304 |
| 318 | 20241209 | 140400 | 5317913800 | 57000 | 57100 | 57200 | 57000 | 298 |
| 319 | 20241209 | 140300 | 5300889600 | 57200 | 57200 | 57200 | 57100 | 207 |
| 320 | 20241209 | 140200 | 5289067300 | 57200 | 57100 | 57200 | 57100 | 197 |
| 321 | 20241209 | 140100 | 5277804700 | 57200 | 57200 | 57200 | 57100 | 333 |
| 322 | 20241209 | 140000 | 5258775600 | 57100 | 57200 | 57300 | 57100 | 185 |
| 323 | 20241209 | 135900 | 5248207200 | 57300 | 57100 | 57300 | 57100 | 321 |
| 324 | 20241209 | 135800 | 5229861700 | 57100 | 57100 | 57300 | 57100 | 281 |
| 325 | 20241209 | 135700 | 5213784700 | 57100 | 57200 | 57300 | 57000 | 449 |
| 326 | 20241209 | 135600 | 5188137400 | 57200 | 57200 | 57300 | 57100 | 215 |
| 327 | 20241209 | 135500 | 5175850100 | 57300 | 57200 | 57300 | 57100 | 370 |
| 328 | 20241209 | 135400 | 5154705100 | 57100 | 57300 | 57300 | 57100 | 186 |
| 329 | 20241209 | 135300 | 5144068400 | 57200 | 57100 | 57300 | 57000 | 675 |
| 330 | 20241209 | 135200 | 5105513100 | 57000 | 57100 | 57100 | 57000 | 335 |
| 331 | 20241209 | 135100 | 5086394400 | 57100 | 57100 | 57100 | 57000 | 390 |
| 332 | 20241209 | 135000 | 5064148700 | 57200 | 57100 | 57200 | 57000 | 167 |
| 333 | 20241209 | 134900 | 5054626100 | 57100 | 57000 | 57200 | 57000 | 1025 |
| 334 | 20241209 | 134800 | 4996093000 | 57100 | 57100 | 57200 | 57000 | 412 |
| 335 | 20241209 | 134700 | 4972589300 | 57100 | 57000 | 57100 | 57000 | 220 |
| 336 | 20241209 | 134600 | 4960048100 | 57100 | 57000 | 57200 | 57000 | 358 |
| 337 | 20241209 | 134500 | 4939614600 | 57000 | 57000 | 57100 | 56900 | 288 |
| 338 | 20241209 | 134400 | 4923198100 | 57000 | 57000 | 57000 | 56900 | 106 |
| 339 | 20241209 | 134300 | 4917162000 | 57100 | 57000 | 57100 | 57000 | 403 |
| 340 | 20241209 | 134200 | 4894178400 | 57100 | 57000 | 57100 | 56900 | 358 |
| 341 | 20241209 | 134100 | 4873761500 | 57100 | 57000 | 57100 | 56900 | 390 |
| 342 | 20241209 | 134000 | 4851523400 | 57000 | 57000 | 57100 | 57000 | 462 |
| 343 | 20241209 | 133900 | 4825175600 | 57000 | 57000 | 57100 | 56900 | 486 |
| 344 | 20241209 | 133800 | 4797448800 | 57000 | 56900 | 57000 | 56900 | 323 |
| 345 | 20241209 | 133700 | 4779044800 | 56900 | 56900 | 57000 | 56900 | 314 |
| 346 | 20241209 | 133600 | 4761163300 | 56900 | 56900 | 57000 | 56800 | 176 |
| 347 | 20241209 | 133500 | 4751148700 | 57000 | 56800 | 57000 | 56800 | 438 |
| 348 | 20241209 | 133400 | 4726218200 | 56900 | 56900 | 56900 | 56900 | 245 |
| 349 | 20241209 | 133300 | 4712277700 | 57000 | 57100 | 57100 | 57000 | 1190 |
| 350 | 20241209 | 133200 | 4644445400 | 57100 | 57000 | 57100 | 57000 | 544 |
| 351 | 20241209 | 133100 | 4613424700 | 57100 | 57100 | 57200 | 57100 | 322 |
| 352 | 20241209 | 133000 | 4595028500 | 57100 | 57100 | 57100 | 57000 | 314 |
| 353 | 20241209 | 132900 | 4577104100 | 57100 | 57000 | 57100 | 57000 | 425 |
| 354 | 20241209 | 132800 | 4552858600 | 57100 | 57100 | 57200 | 57100 | 312 |
| 355 | 20241209 | 132700 | 4535030300 | 57200 | 57200 | 57300 | 57200 | 137 |
| 356 | 20241209 | 132600 | 4527193800 | 57200 | 57100 | 57200 | 57000 | 462 |
| 357 | 20241209 | 132500 | 4500836600 | 57000 | 57100 | 57200 | 56900 | 285 |
| 358 | 20241209 | 132400 | 4484574700 | 57100 | 57100 | 57100 | 56900 | 393 |
| 359 | 20241209 | 132300 | 4462146100 | 57100 | 57000 | 57100 | 57000 | 302 |
| 360 | 20241209 | 132200 | 4444926800 | 57000 | 57000 | 57100 | 57000 | 262 |
| 361 | 20241209 | 132100 | 4429980100 | 57000 | 57100 | 57100 | 57000 | 234 |
| 362 | 20241209 | 132000 | 4416628000 | 57100 | 57200 | 57200 | 57000 | 382 |
| 363 | 20241209 | 131900 | 4394850800 | 57200 | 57100 | 57200 | 57000 | 227 |
| 364 | 20241209 | 131800 | 4381892300 | 57000 | 57000 | 57100 | 56900 | 260 |
| 365 | 20241209 | 131700 | 4367074600 | 57000 | 57000 | 57100 | 56800 | 857 |
| 366 | 20241209 | 131600 | 4318323800 | 57000 | 57300 | 57300 | 57000 | 927 |
| 367 | 20241209 | 131500 | 4265323600 | 57200 | 57000 | 57200 | 57000 | 584 |
| 368 | 20241209 | 131400 | 4231957500 | 57000 | 57100 | 57100 | 57000 | 284 |
| 369 | 20241209 | 131300 | 4215766700 | 57100 | 57000 | 57100 | 56900 | 551 |
| 370 | 20241209 | 131200 | 4184320700 | 56900 | 57000 | 57000 | 56900 | 360 |
| 371 | 20241209 | 131100 | 4163808700 | 57000 | 57000 | 57000 | 56900 | 124 |
| 372 | 20241209 | 131000 | 4156745700 | 57000 | 56900 | 57000 | 56800 | 1447 |
| 373 | 20241209 | 130900 | 4074316400 | 56900 | 57000 | 57000 | 56900 | 429 |
| 374 | 20241209 | 130800 | 4049888100 | 56900 | 56900 | 57000 | 56900 | 244 |
| 375 | 20241209 | 130700 | 4036003100 | 57000 | 56900 | 57100 | 56900 | 309 |
| 376 | 20241209 | 130600 | 4018397400 | 57000 | 57000 | 57200 | 56900 | 945 |
| 377 | 20241209 | 130500 | 3964533100 | 56900 | 56800 | 57000 | 56800 | 242 |
| 378 | 20241209 | 130400 | 3950763900 | 56900 | 57000 | 57000 | 56800 | 553 |
| 379 | 20241209 | 130300 | 3919291300 | 57000 | 57100 | 57200 | 56900 | 690 |
| 380 | 20241209 | 130200 | 3879988600 | 57100 | 57100 | 57100 | 57000 | 857 |
| 381 | 20241209 | 130100 | 3831126500 | 57100 | 57100 | 57200 | 57000 | 264 |
| 382 | 20241209 | 130000 | 3816059000 | 57100 | 57300 | 57300 | 57100 | 934 |
| 383 | 20241209 | 125900 | 3762696300 | 57200 | 57400 | 57400 | 57200 | 1214 |
| 384 | 20241209 | 125800 | 3693222300 | 57300 | 57400 | 57500 | 57300 | 2705 |
| 385 | 20241209 | 125700 | 3538009600 | 57400 | 57600 | 57600 | 57400 | 340 |
| 386 | 20241209 | 125600 | 3518450800 | 57600 | 57500 | 57600 | 57400 | 366 |
| 387 | 20241209 | 125500 | 3497415800 | 57400 | 57500 | 57600 | 57400 | 424 |
| 388 | 20241209 | 125400 | 3473026400 | 57500 | 57800 | 57800 | 57500 | 3160 |
| 389 | 20241209 | 125300 | 3291246800 | 57800 | 57700 | 57800 | 57700 | 38 |
| 390 | 20241209 | 125200 | 3289054000 | 57700 | 57700 | 57700 | 57700 | 310 |
| 391 | 20241209 | 125100 | 3271167000 | 57500 | 58000 | 58000 | 57400 | 4266 |
| 392 | 20241209 | 125000 | 3025703500 | 57900 | 58000 | 58000 | 57900 | 122 |
| 393 | 20241209 | 124900 | 3018639600 | 58000 | 57900 | 58000 | 57900 | 40 |
| 394 | 20241209 | 124800 | 3016322300 | 57900 | 58000 | 58000 | 57900 | 192 |
| 395 | 20241209 | 124700 | 3005191900 | 57900 | 57900 | 57900 | 57900 | 59 |
| 396 | 20241209 | 124600 | 3001775800 | 58000 | 58100 | 58100 | 58000 | 217 |
| 397 | 20241209 | 124500 | 2989176300 | 58000 | 57900 | 58000 | 57900 | 151 |
| 398 | 20241209 | 124400 | 2980427900 | 57900 | 57900 | 57900 | 57900 | 12 |
| 399 | 20241209 | 124300 | 2979733100 | 58100 | 58200 | 58200 | 58100 | 130 |
| 400 | 20241209 | 124200 | 2972179600 | 58200 | 58200 | 58200 | 58200 | 199 |
| 401 | 20241209 | 124100 | 2960597800 | 58200 | 58200 | 58300 | 58000 | 131 |
| 402 | 20241209 | 124000 | 2952984200 | 58200 | 58100 | 58200 | 58000 | 250 |
| 403 | 20241209 | 123900 | 2938442000 | 58100 | 58100 | 58100 | 58000 | 204 |
| 404 | 20241209 | 123800 | 2926590700 | 58100 | 58100 | 58100 | 58100 | 59 |
| 405 | 20241209 | 123700 | 2923162800 | 58100 | 58000 | 58100 | 58000 | 124 |
| 406 | 20241209 | 123600 | 2915968300 | 58000 | 58000 | 58000 | 58000 | 213 |
| 407 | 20241209 | 123500 | 2903614300 | 57900 | 58000 | 58000 | 57900 | 89 |
| 408 | 20241209 | 123400 | 2898453500 | 58100 | 58100 | 58100 | 58000 | 191 |
| 409 | 20241209 | 123300 | 2887362600 | 58100 | 58000 | 58100 | 58000 | 128 |
| 410 | 20241209 | 123200 | 2879936300 | 58000 | 58000 | 58000 | 58000 | 37 |
| 411 | 20241209 | 123100 | 2877790300 | 58000 | 58000 | 58000 | 57900 | 201 |
| 412 | 20241209 | 123000 | 2866132400 | 57900 | 57900 | 58000 | 57900 | 123 |
| 413 | 20241209 | 122900 | 2859009900 | 57800 | 58000 | 58000 | 57800 | 166 |
| 414 | 20241209 | 122800 | 2849398800 | 58000 | 57900 | 58000 | 57900 | 139 |
| 415 | 20241209 | 122700 | 2841338100 | 58000 | 57900 | 58000 | 57600 | 171 |
| 416 | 20241209 | 122600 | 2831444200 | 57800 | 57800 | 57800 | 57500 | 190 |
| 417 | 20241209 | 122500 | 2820482900 | 57300 | 57800 | 57900 | 57300 | 4199 |
| 418 | 20241209 | 122400 | 2578840900 | 57900 | 57900 | 57900 | 57900 | 138 |
| 419 | 20241209 | 122300 | 2570850700 | 57900 | 58100 | 58100 | 57800 | 75 |
| 420 | 20241209 | 122200 | 2566512800 | 57800 | 58100 | 58100 | 57800 | 902 |
| 421 | 20241209 | 122100 | 2514322500 | 58100 | 58100 | 58100 | 57900 | 188 |
| 422 | 20241209 | 122000 | 2503399900 | 58100 | 58100 | 58100 | 58100 | 14 |
| 423 | 20241209 | 121900 | 2502586500 | 58100 | 58100 | 58100 | 58000 | 94 |
| 424 | 20241209 | 121800 | 2497131400 | 58000 | 58200 | 58200 | 58000 | 61 |
| 425 | 20241209 | 121700 | 2493585300 | 58000 | 58200 | 58200 | 58000 | 19 |
| 426 | 20241209 | 121600 | 2492479900 | 58100 | 58100 | 58100 | 58100 | 107 |
| 427 | 20241209 | 121500 | 2486263200 | 58100 | 58100 | 58200 | 58100 | 144 |
| 428 | 20241209 | 121400 | 2477895800 | 58100 | 58100 | 58100 | 58100 | 21 |
| 429 | 20241209 | 121300 | 2476675700 | 58200 | 58200 | 58200 | 58200 | 130 |
| 430 | 20241209 | 121200 | 2469109700 | 58100 | 58100 | 58300 | 58100 | 522 |
| 431 | 20241209 | 121100 | 2438716900 | 58000 | 57800 | 58100 | 57800 | 531 |
| 432 | 20241209 | 121000 | 2407938600 | 58000 | 58000 | 58000 | 57900 | 371 |
| 433 | 20241209 | 120900 | 2386435500 | 58100 | 58100 | 58100 | 58100 | 48 |
| 434 | 20241209 | 120800 | 2383646700 | 58000 | 58100 | 58100 | 58000 | 103 |
| 435 | 20241209 | 120700 | 2377668900 | 58000 | 58100 | 58100 | 58000 | 240 |
| 436 | 20241209 | 120600 | 2363748100 | 58000 | 58100 | 58100 | 58000 | 49 |
| 437 | 20241209 | 120500 | 2360901300 | 58100 | 58100 | 58100 | 58000 | 87 |
| 438 | 20241209 | 120400 | 2355854400 | 58100 | 58000 | 58100 | 57900 | 215 |
| 439 | 20241209 | 120300 | 2343393000 | 58100 | 58100 | 58100 | 57800 | 125 |
| 440 | 20241209 | 120200 | 2336134600 | 58100 | 57900 | 58100 | 57900 | 131 |
| 441 | 20241209 | 120100 | 2328527500 | 58100 | 57900 | 58100 | 57800 | 434 |
| 442 | 20241209 | 120000 | 2303396900 | 58000 | 58100 | 58100 | 58000 | 51 |
| 443 | 20241209 | 115900 | 2300435500 | 58100 | 58200 | 58200 | 58000 | 30 |
| 444 | 20241209 | 115800 | 2298693100 | 58300 | 58100 | 58300 | 58100 | 116 |
| 445 | 20241209 | 115700 | 2291940900 | 58100 | 58200 | 58200 | 58100 | 128 |
| 446 | 20241209 | 115600 | 2284493600 | 58200 | 58100 | 58300 | 58100 | 70 |
| 447 | 20241209 | 115500 | 2280418900 | 58000 | 58200 | 58200 | 58000 | 287 |
| 448 | 20241209 | 115400 | 2263741200 | 58100 | 58100 | 58200 | 58000 | 287 |
| 449 | 20241209 | 115300 | 2247072000 | 58100 | 57900 | 58100 | 57900 | 329 |
| 450 | 20241209 | 115200 | 2228013000 | 58000 | 58000 | 58100 | 57900 | 146 |
| 451 | 20241209 | 115100 | 2219535200 | 58100 | 58100 | 58100 | 58100 | 83 |
| 452 | 20241209 | 115000 | 2214712900 | 58100 | 58100 | 58100 | 57900 | 190 |
| 453 | 20241209 | 114900 | 2203703500 | 58200 | 58100 | 58200 | 58100 | 95 |
| 454 | 20241209 | 114800 | 2198177400 | 58100 | 58100 | 58100 | 58000 | 152 |
| 455 | 20241209 | 114700 | 2189348200 | 58100 | 58000 | 58100 | 58000 | 192 |
| 456 | 20241209 | 114600 | 2178211100 | 58100 | 58100 | 58200 | 58100 | 124 |
| 457 | 20241209 | 114500 | 2171002100 | 58200 | 58200 | 58200 | 58200 | 85 |
| 458 | 20241209 | 114400 | 2166055100 | 58200 | 58300 | 58300 | 58200 | 183 |
| 459 | 20241209 | 114300 | 2155400600 | 58200 | 58200 | 58200 | 58200 | 63 |
| 460 | 20241209 | 114200 | 2151734000 | 58300 | 58200 | 58300 | 58200 | 98 |
| 461 | 20241209 | 114100 | 2146029200 | 58200 | 58400 | 58400 | 58200 | 48 |
| 462 | 20241209 | 114000 | 2143233800 | 58400 | 58200 | 58400 | 58200 | 29 |
| 463 | 20241209 | 113900 | 2141544200 | 58100 | 58300 | 58300 | 58100 | 197 |
| 464 | 20241209 | 113800 | 2130067100 | 58300 | 58400 | 58400 | 58300 | 135 |
| 465 | 20241209 | 113700 | 2122194800 | 58400 | 58400 | 58400 | 58400 | 41 |
| 466 | 20241209 | 113600 | 2119800400 | 58400 | 58400 | 58500 | 58300 | 165 |
| 467 | 20241209 | 113500 | 2110156800 | 58300 | 58300 | 58400 | 58300 | 137 |
| 468 | 20241209 | 113400 | 2102163000 | 58400 | 58400 | 58400 | 58400 | 76 |
| 469 | 20241209 | 113300 | 2097724600 | 58400 | 58500 | 58500 | 58400 | 92 |
| 470 | 20241209 | 113200 | 2092348600 | 58500 | 58400 | 58500 | 58400 | 66 |
| 471 | 20241209 | 113100 | 2088493900 | 58500 | 58500 | 58500 | 58500 | 32 |
| 472 | 20241209 | 113000 | 2086621900 | 58500 | 58300 | 58500 | 58300 | 90 |
| 473 | 20241209 | 112900 | 2081359300 | 58300 | 58500 | 58500 | 58300 | 7 |
| 474 | 20241209 | 112800 | 2080950000 | 58300 | 58400 | 58600 | 58300 | 579 |
| 475 | 20241209 | 112700 | 2047100900 | 58400 | 58500 | 58500 | 58400 | 87 |
| 476 | 20241209 | 112600 | 2042013000 | 58500 | 58600 | 58600 | 58500 | 66 |
| 477 | 20241209 | 112500 | 2038151400 | 58500 | 58400 | 58500 | 58300 | 184 |
| 478 | 20241209 | 112400 | 2027407900 | 58400 | 58400 | 58400 | 58300 | 184 |
| 479 | 20241209 | 112300 | 2016673900 | 58400 | 58400 | 58400 | 58300 | 7 |
| 480 | 20241209 | 112200 | 2016265200 | 58400 | 58400 | 58400 | 58400 | 105 |
| 481 | 20241209 | 112100 | 2010133200 | 58500 | 58400 | 58500 | 58400 | 115 |
| 482 | 20241209 | 112000 | 2003416200 | 58400 | 58400 | 58400 | 58300 | 96 |
| 483 | 20241209 | 111900 | 1997815800 | 58400 | 58400 | 58400 | 58400 | 120 |
| 484 | 20241209 | 111800 | 1990807800 | 58500 | 58500 | 58500 | 58500 | 131 |
| 485 | 20241209 | 111700 | 1983144300 | 58500 | 58500 | 58500 | 58300 | 89 |
| 486 | 20241209 | 111600 | 1977950400 | 58300 | 58400 | 58600 | 58200 | 176 |
| 487 | 20241209 | 111500 | 1967668300 | 58600 | 58400 | 58700 | 58300 | 271 |
| 488 | 20241209 | 111400 | 1951824500 | 58400 | 58500 | 58500 | 58400 | 364 |
| 489 | 20241209 | 111300 | 1930548600 | 58500 | 58400 | 58500 | 58300 | 170 |
| 490 | 20241209 | 111200 | 1920614900 | 58400 | 58300 | 58400 | 58300 | 85 |
| 491 | 20241209 | 111100 | 1915658800 | 58300 | 58300 | 58300 | 58300 | 143 |
| 492 | 20241209 | 111000 | 1907321900 | 58300 | 58300 | 58400 | 58300 | 311 |
| 493 | 20241209 | 110900 | 1889179700 | 58400 | 58000 | 58400 | 58000 | 288 |
| 494 | 20241209 | 110800 | 1872441300 | 58000 | 58000 | 58000 | 58000 | 31 |
| 495 | 20241209 | 110700 | 1870643300 | 57800 | 58000 | 58100 | 57800 | 120 |
| 496 | 20241209 | 110600 | 1863685400 | 57900 | 58000 | 58000 | 57900 | 248 |
| 497 | 20241209 | 110500 | 1849319800 | 58000 | 57900 | 58000 | 57900 | 124 |
| 498 | 20241209 | 110400 | 1842139400 | 58000 | 58000 | 58000 | 58000 | 61 |
| 499 | 20241209 | 110300 | 1838601400 | 57800 | 58000 | 58000 | 57800 | 175 |
| 500 | 20241209 | 110200 | 1828475900 | 57800 | 58000 | 58000 | 57800 | 57 |
| 501 | 20241209 | 110100 | 1825176500 | 58100 | 58000 | 58100 | 58000 | 130 |
| 502 | 20241209 | 110000 | 1817633800 | 58000 | 57900 | 58000 | 57900 | 129 |
| 503 | 20241209 | 105900 | 1810153100 | 57900 | 58000 | 58100 | 57900 | 127 |
| 504 | 20241209 | 105800 | 1802794800 | 58000 | 58100 | 58100 | 58000 | 430 |
| 505 | 20241209 | 105700 | 1777853500 | 58100 | 58100 | 58100 | 58100 | 102 |
| 506 | 20241209 | 105600 | 1771927300 | 58200 | 58000 | 58200 | 58000 | 106 |
| 507 | 20241209 | 105500 | 1765774700 | 58200 | 58000 | 58200 | 58000 | 34 |
| 508 | 20241209 | 105400 | 1763799000 | 58200 | 58100 | 58200 | 58100 | 70 |
| 509 | 20241209 | 105300 | 1759731500 | 58100 | 58100 | 58200 | 58100 | 137 |
| 510 | 20241209 | 105200 | 1751769700 | 58100 | 58100 | 58100 | 58100 | 108 |
| 511 | 20241209 | 105100 | 1745494900 | 58200 | 58200 | 58200 | 58200 | 48 |
| 512 | 20241209 | 105000 | 1742701300 | 58200 | 58300 | 58300 | 58200 | 18 |
| 513 | 20241209 | 104900 | 1741653100 | 58200 | 58200 | 58300 | 58200 | 74 |
| 514 | 20241209 | 104800 | 1737346200 | 58000 | 58200 | 58200 | 58000 | 329 |
| 515 | 20241209 | 104700 | 1718222200 | 58200 | 58200 | 58200 | 58200 | 28 |
| 516 | 20241209 | 104600 | 1716592600 | 58200 | 58200 | 58200 | 58200 | 26 |
| 517 | 20241209 | 104500 | 1715079400 | 58200 | 58200 | 58300 | 58200 | 152 |
| 518 | 20241209 | 104400 | 1706227900 | 58300 | 58300 | 58300 | 58300 | 21 |
| 519 | 20241209 | 104300 | 1705003600 | 58200 | 58200 | 58200 | 58200 | 92 |
| 520 | 20241209 | 104200 | 1699649200 | 58200 | 58300 | 58300 | 58200 | 131 |
| 521 | 20241209 | 104100 | 1692017700 | 58000 | 58300 | 58300 | 58000 | 79 |
| 522 | 20241209 | 104000 | 1687424900 | 58300 | 58200 | 58300 | 58200 | 244 |
| 523 | 20241209 | 103900 | 1673223700 | 58300 | 58300 | 58300 | 58300 | 94 |
| 524 | 20241209 | 103800 | 1667743500 | 58300 | 58300 | 58300 | 58200 | 20 |
| 525 | 20241209 | 103700 | 1666578000 | 58200 | 58300 | 58300 | 58100 | 238 |
| 526 | 20241209 | 103600 | 1652730000 | 58300 | 58400 | 58400 | 58300 | 184 |
| 527 | 20241209 | 103500 | 1642002200 | 58400 | 58300 | 58400 | 58300 | 30 |
| 528 | 20241209 | 103400 | 1640252900 | 58300 | 58300 | 58400 | 58300 | 255 |
| 529 | 20241209 | 103300 | 1625372100 | 58400 | 58500 | 58500 | 58400 | 86 |
| 530 | 20241209 | 103200 | 1620343600 | 58500 | 58500 | 58500 | 58500 | 10 |
| 531 | 20241209 | 103100 | 1619758600 | 58500 | 58500 | 58500 | 58500 | 101 |
| 532 | 20241209 | 103000 | 1613850100 | 58500 | 58500 | 58500 | 58200 | 234 |
| 533 | 20241209 | 102900 | 1600181800 | 58400 | 58500 | 58500 | 58200 | 63 |
| 534 | 20241209 | 102800 | 1596509700 | 58500 | 58500 | 58600 | 58300 | 306 |
| 535 | 20241209 | 102700 | 1578618500 | 58600 | 58700 | 58700 | 58600 | 67 |
| 536 | 20241209 | 102600 | 1574686900 | 58600 | 58600 | 58600 | 58600 | 63 |
| 537 | 20241209 | 102500 | 1570995100 | 58700 | 58800 | 58800 | 58700 | 104 |
| 538 | 20241209 | 102400 | 1564889700 | 58800 | 58800 | 58800 | 58800 | 195 |
| 539 | 20241209 | 102300 | 1553423700 | 58600 | 58600 | 58800 | 58600 | 78 |
| 540 | 20241209 | 102200 | 1548851700 | 58700 | 58500 | 58800 | 58500 | 437 |
| 541 | 20241209 | 102100 | 1523212100 | 58700 | 58600 | 58700 | 58600 | 126 |
| 542 | 20241209 | 102000 | 1515827900 | 58600 | 58600 | 58600 | 58500 | 117 |
| 543 | 20241209 | 101900 | 1508972200 | 58700 | 58700 | 58700 | 58600 | 150 |
| 544 | 20241209 | 101800 | 1500173500 | 58600 | 58600 | 58700 | 58600 | 114 |
| 545 | 20241209 | 101700 | 1493492500 | 58600 | 58600 | 58600 | 58600 | 4 |
| 546 | 20241209 | 101600 | 1493258100 | 58800 | 58600 | 58800 | 58600 | 257 |
| 547 | 20241209 | 101500 | 1478177700 | 58700 | 58700 | 59000 | 58700 | 531 |
| 548 | 20241209 | 101400 | 1446976700 | 58700 | 58600 | 58700 | 58500 | 221 |
| 549 | 20241209 | 101300 | 1434024800 | 58700 | 58500 | 58700 | 58500 | 125 |
| 550 | 20241209 | 101200 | 1426693300 | 58500 | 58700 | 58700 | 58500 | 234 |
| 551 | 20241209 | 101100 | 1412983100 | 58600 | 58700 | 58800 | 58600 | 142 |
| 552 | 20241209 | 101000 | 1404653800 | 58700 | 58500 | 58700 | 58500 | 191 |
| 553 | 20241209 | 100900 | 1393460300 | 58600 | 58500 | 58600 | 58500 | 123 |
| 554 | 20241209 | 100800 | 1386264200 | 58500 | 58700 | 58700 | 58500 | 11 |
| 555 | 20241209 | 100700 | 1385619200 | 58600 | 58600 | 58600 | 58600 | 142 |
| 556 | 20241209 | 100600 | 1377298000 | 58400 | 58300 | 58400 | 58300 | 647 |
| 557 | 20241209 | 100500 | 1339556600 | 58400 | 58200 | 58400 | 58100 | 131 |
| 558 | 20241209 | 100400 | 1331931700 | 58200 | 58200 | 58300 | 58200 | 102 |
| 559 | 20241209 | 100300 | 1325986900 | 58400 | 58300 | 58400 | 58300 | 134 |
| 560 | 20241209 | 100200 | 1318173900 | 58300 | 58100 | 58500 | 58100 | 61 |
| 561 | 20241209 | 100100 | 1314621100 | 58500 | 57800 | 58600 | 57800 | 668 |
| 562 | 20241209 | 100000 | 1275869500 | 57800 | 57700 | 57800 | 57700 | 113 |
| 563 | 20241209 | 095900 | 1269342200 | 57800 | 57900 | 57900 | 57800 | 55 |
| 564 | 20241209 | 095800 | 1266162900 | 57800 | 57700 | 57800 | 57700 | 243 |
| 565 | 20241209 | 095700 | 1252126500 | 57800 | 57900 | 57900 | 57700 | 140 |
| 566 | 20241209 | 095600 | 1244038600 | 57800 | 57700 | 57800 | 57600 | 322 |
| 567 | 20241209 | 095500 | 1225456200 | 57700 | 57500 | 57700 | 57500 | 482 |
| 568 | 20241209 | 095400 | 1197723600 | 57500 | 57600 | 57700 | 57500 | 399 |
| 569 | 20241209 | 095300 | 1174748500 | 57700 | 57600 | 57700 | 57600 | 194 |
| 570 | 20241209 | 095200 | 1163562700 | 57700 | 57700 | 57700 | 57600 | 57 |
| 571 | 20241209 | 095100 | 1160277800 | 57700 | 57700 | 57700 | 57600 | 271 |
| 572 | 20241209 | 095000 | 1144662400 | 57700 | 57600 | 57800 | 57600 | 90 |
| 573 | 20241209 | 094900 | 1139469300 | 57600 | 57700 | 57800 | 57600 | 348 |
| 574 | 20241209 | 094800 | 1119374700 | 57800 | 57800 | 57800 | 57600 | 289 |
| 575 | 20241209 | 094700 | 1102718100 | 57900 | 57900 | 58000 | 57800 | 42 |
| 576 | 20241209 | 094600 | 1100288800 | 57900 | 57600 | 57900 | 57500 | 385 |
| 577 | 20241209 | 094500 | 1078088800 | 57600 | 57600 | 57600 | 57500 | 104 |
| 578 | 20241209 | 094400 | 1072102700 | 57600 | 57600 | 57600 | 57500 | 183 |
| 579 | 20241209 | 094300 | 1061570000 | 57500 | 57600 | 57600 | 57500 | 637 |
| 580 | 20241209 | 094200 | 1024901400 | 57600 | 57700 | 57700 | 57600 | 111 |
| 581 | 20241209 | 094100 | 1018504700 | 57600 | 57600 | 57700 | 57500 | 171 |
| 582 | 20241209 | 094000 | 1008659200 | 57700 | 57700 | 57800 | 57600 | 231 |
| 583 | 20241209 | 093900 | 995334300 | 57700 | 57600 | 57800 | 57500 | 338 |
| 584 | 20241209 | 093800 | 975854300 | 57600 | 57500 | 57600 | 57500 | 294 |
| 585 | 20241209 | 093700 | 958947700 | 57400 | 57500 | 57700 | 57400 | 739 |
| 586 | 20241209 | 093600 | 916454800 | 57500 | 57500 | 57700 | 57500 | 262 |
| 587 | 20241209 | 093500 | 901364400 | 57600 | 57600 | 57700 | 57500 | 189 |
| 588 | 20241209 | 093400 | 890479700 | 57500 | 57600 | 57700 | 57500 | 216 |
| 589 | 20241209 | 093300 | 878031400 | 57700 | 57600 | 57700 | 57600 | 262 |
| 590 | 20241209 | 093200 | 862933500 | 57600 | 57700 | 57700 | 57600 | 157 |
| 591 | 20241209 | 093100 | 853890200 | 57700 | 57800 | 57900 | 57600 | 463 |
| 592 | 20241209 | 093000 | 827199800 | 57900 | 57900 | 58000 | 57800 | 108 |
| 593 | 20241209 | 092900 | 820950500 | 57900 | 57900 | 57900 | 57800 | 733 |
| 594 | 20241209 | 092800 | 778560700 | 57900 | 57800 | 57900 | 57800 | 59 |
| 595 | 20241209 | 092700 | 775146200 | 57800 | 57700 | 57900 | 57600 | 292 |
| 596 | 20241209 | 092600 | 758279100 | 57600 | 57800 | 57800 | 57600 | 235 |
| 597 | 20241209 | 092500 | 744723200 | 57900 | 58100 | 58100 | 57900 | 525 |
| 598 | 20241209 | 092400 | 714269400 | 58100 | 58300 | 58300 | 58100 | 32 |
| 599 | 20241209 | 092300 | 712409900 | 58300 | 58600 | 58800 | 58200 | 484 |
| 600 | 20241209 | 092200 | 684152700 | 58600 | 58400 | 58600 | 58400 | 188 |
| 601 | 20241209 | 092100 | 673152800 | 58400 | 58300 | 58400 | 58300 | 287 |
| 602 | 20241209 | 092000 | 656415000 | 58300 | 58100 | 58300 | 58100 | 393 |
| 603 | 20241209 | 091900 | 633563100 | 58300 | 58400 | 58400 | 58200 | 458 |
| 604 | 20241209 | 091800 | 606867600 | 58400 | 58300 | 58400 | 58300 | 61 |
| 605 | 20241209 | 091700 | 603309300 | 58400 | 58500 | 58500 | 58300 | 284 |
| 606 | 20241209 | 091600 | 586725400 | 58400 | 58600 | 58700 | 58400 | 102 |
| 607 | 20241209 | 091500 | 580762200 | 58500 | 59100 | 59100 | 58500 | 1426 |
| 608 | 20241209 | 091400 | 497141500 | 59100 | 59300 | 59300 | 59100 | 60 |
| 609 | 20241209 | 091300 | 493593700 | 59300 | 59300 | 59300 | 59200 | 95 |
| 610 | 20241209 | 091200 | 487960800 | 59400 | 59300 | 59400 | 59200 | 176 |
| 611 | 20241209 | 091100 | 477517400 | 59300 | 59000 | 59400 | 59000 | 418 |
| 612 | 20241209 | 091000 | 452731500 | 59000 | 59200 | 59300 | 59000 | 368 |
| 613 | 20241209 | 090900 | 430952400 | 59300 | 59300 | 59400 | 59100 | 303 |
| 614 | 20241209 | 090800 | 412993000 | 59300 | 59200 | 59900 | 58800 | 3111 |
| 615 | 20241209 | 090700 | 229737100 | 59100 | 59100 | 59100 | 59000 | 445 |
| 616 | 20241209 | 090600 | 203450200 | 59200 | 59300 | 59300 | 58900 | 380 |
| 617 | 20241209 | 090500 | 180992500 | 59100 | 59300 | 59400 | 59100 | 166 |
| 618 | 20241209 | 090400 | 171161500 | 59300 | 59700 | 59700 | 59100 | 506 |
| 619 | 20241209 | 090300 | 141189600 | 59700 | 59800 | 59900 | 59600 | 326 |
| 620 | 20241209 | 090200 | 121709700 | 59900 | 59700 | 59900 | 59300 | 389 |
| 621 | 20241209 | 090100 | 98501200 | 59600 | 59300 | 60000 | 59300 | 560 |
| 622 | 20241209 | 090000 | 65105400 | 59900 | 60000 | 60300 | 59000 | 1087 |