31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 3 | 20241209 | 184200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 4 | 20241209 | 184100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 5 | 20241209 | 184000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 6 | 20241209 | 183900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 7 | 20241209 | 183800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 8 | 20241209 | 183700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 9 | 20241209 | 183600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 10 | 20241209 | 183500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 11 | 20241209 | 183400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 12 | 20241209 | 183300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 13 | 20241209 | 183200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 14 | 20241209 | 183100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 15 | 20241209 | 183000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 16 | 20241209 | 182900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 17 | 20241209 | 182800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 18 | 20241209 | 182700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 19 | 20241209 | 182600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 20 | 20241209 | 182500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 21 | 20241209 | 182400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 22 | 20241209 | 182300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 23 | 20241209 | 182200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 24 | 20241209 | 182100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 25 | 20241209 | 182000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 26 | 20241209 | 181900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 27 | 20241209 | 181800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 28 | 20241209 | 181700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 29 | 20241209 | 181600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 30 | 20241209 | 181500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 31 | 20241209 | 181400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 32 | 20241209 | 181300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 33 | 20241209 | 181200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 34 | 20241209 | 181100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 35 | 20241209 | 181000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 36 | 20241209 | 180900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 37 | 20241209 | 180800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 38 | 20241209 | 180700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 39 | 20241209 | 180600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 40 | 20241209 | 180500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 41 | 20241209 | 180400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 42 | 20241209 | 180300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 43 | 20241209 | 180200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 44 | 20241209 | 180100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 45 | 20241209 | 180000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 46 | 20241209 | 175900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 47 | 20241209 | 175800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 48 | 20241209 | 175700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 49 | 20241209 | 175600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 50 | 20241209 | 175500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 51 | 20241209 | 175400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 52 | 20241209 | 175300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 53 | 20241209 | 175200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 54 | 20241209 | 175100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 55 | 20241209 | 175000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 56 | 20241209 | 174900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 57 | 20241209 | 174800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 58 | 20241209 | 174700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 59 | 20241209 | 174600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 60 | 20241209 | 174500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 61 | 20241209 | 174400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 62 | 20241209 | 174300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 63 | 20241209 | 174200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 64 | 20241209 | 174100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 65 | 20241209 | 174000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 66 | 20241209 | 173900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 67 | 20241209 | 173800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 68 | 20241209 | 173700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 69 | 20241209 | 173600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 70 | 20241209 | 173500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 71 | 20241209 | 173400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 72 | 20241209 | 173300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 73 | 20241209 | 173200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 74 | 20241209 | 173100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 75 | 20241209 | 173000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 76 | 20241209 | 172900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 77 | 20241209 | 172800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 78 | 20241209 | 172700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 79 | 20241209 | 172600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 80 | 20241209 | 172500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 81 | 20241209 | 172400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 82 | 20241209 | 172300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 83 | 20241209 | 172200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 84 | 20241209 | 172100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 85 | 20241209 | 172000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 86 | 20241209 | 171900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 87 | 20241209 | 171800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 88 | 20241209 | 171700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 89 | 20241209 | 171600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 90 | 20241209 | 171500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 91 | 20241209 | 171400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 92 | 20241209 | 171300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 93 | 20241209 | 171200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 94 | 20241209 | 171100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 95 | 20241209 | 171000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 96 | 20241209 | 170900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 97 | 20241209 | 170800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 98 | 20241209 | 170700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 99 | 20241209 | 170600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 100 | 20241209 | 170500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 101 | 20241209 | 170400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 102 | 20241209 | 170300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 103 | 20241209 | 170200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 104 | 20241209 | 170100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 105 | 20241209 | 170000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 106 | 20241209 | 165900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 107 | 20241209 | 165800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 108 | 20241209 | 165700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 109 | 20241209 | 165600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 110 | 20241209 | 165500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 111 | 20241209 | 165400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 112 | 20241209 | 165300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 113 | 20241209 | 165200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 114 | 20241209 | 165100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 115 | 20241209 | 165000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 116 | 20241209 | 164900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 117 | 20241209 | 164800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 118 | 20241209 | 164700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 119 | 20241209 | 164600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 120 | 20241209 | 164500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 121 | 20241209 | 164400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 122 | 20241209 | 164300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 123 | 20241209 | 164200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 124 | 20241209 | 164100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 125 | 20241209 | 164000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 126 | 20241209 | 163900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 127 | 20241209 | 163800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 128 | 20241209 | 163700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 129 | 20241209 | 163600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 130 | 20241209 | 163500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 131 | 20241209 | 163400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 132 | 20241209 | 163300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 133 | 20241209 | 163200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 134 | 20241209 | 163100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 135 | 20241209 | 163000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 136 | 20241209 | 162900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 137 | 20241209 | 162800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 138 | 20241209 | 162700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 139 | 20241209 | 162600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 140 | 20241209 | 162500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 141 | 20241209 | 162400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 142 | 20241209 | 162300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 143 | 20241209 | 162200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 144 | 20241209 | 162100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 145 | 20241209 | 162000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 146 | 20241209 | 161900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 147 | 20241209 | 161800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 148 | 20241209 | 161700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 149 | 20241209 | 161600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 150 | 20241209 | 161500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 151 | 20241209 | 161400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 152 | 20241209 | 161300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 153 | 20241209 | 161200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 154 | 20241209 | 161100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 155 | 20241209 | 161000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 156 | 20241209 | 160900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 157 | 20241209 | 160800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 158 | 20241209 | 160700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 159 | 20241209 | 160600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 160 | 20241209 | 160500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 161 | 20241209 | 160400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 162 | 20241209 | 160300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 163 | 20241209 | 160200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 164 | 20241209 | 160100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 165 | 20241209 | 160000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 166 | 20241209 | 155900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 167 | 20241209 | 155800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 168 | 20241209 | 155700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 169 | 20241209 | 155600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 170 | 20241209 | 155500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 171 | 20241209 | 155400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 172 | 20241209 | 155300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 173 | 20241209 | 155200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 174 | 20241209 | 155100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 175 | 20241209 | 155000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 176 | 20241209 | 154900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 177 | 20241209 | 154800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 178 | 20241209 | 154700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 179 | 20241209 | 154600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 180 | 20241209 | 154500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 181 | 20241209 | 154400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 182 | 20241209 | 154300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 183 | 20241209 | 154200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 184 | 20241209 | 154100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 185 | 20241209 | 154000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 186 | 20241209 | 153900 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 187 | 20241209 | 153800 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 188 | 20241209 | 153700 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 189 | 20241209 | 153600 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 190 | 20241209 | 153500 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 191 | 20241209 | 153400 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 192 | 20241209 | 153300 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 193 | 20241209 | 153200 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 194 | 20241209 | 153100 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 0 |
| 195 | 20241209 | 153000 | 4958608200 | 62200 | 62200 | 62200 | 62200 | 5092 |
| 196 | 20241209 | 152900 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 197 | 20241209 | 152800 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 198 | 20241209 | 152700 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 199 | 20241209 | 152600 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 200 | 20241209 | 152500 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 201 | 20241209 | 152400 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 202 | 20241209 | 152300 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 203 | 20241209 | 152200 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 204 | 20241209 | 152100 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 205 | 20241209 | 152000 | 4641885800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 206 | 20241209 | 151900 | 4641885800 | 62700 | 62500 | 62700 | 62500 | 268 |
| 207 | 20241209 | 151800 | 4625125400 | 62500 | 63100 | 63100 | 62500 | 674 |
| 208 | 20241209 | 151700 | 4582861200 | 62800 | 63100 | 63100 | 62800 | 106 |
| 209 | 20241209 | 151600 | 4576188400 | 63100 | 63100 | 63200 | 62900 | 220 |
| 210 | 20241209 | 151500 | 4562316100 | 63200 | 63100 | 63200 | 62800 | 488 |
| 211 | 20241209 | 151400 | 4531601300 | 63000 | 63000 | 63100 | 62900 | 235 |
| 212 | 20241209 | 151300 | 4516788000 | 63000 | 63100 | 63100 | 63000 | 241 |
| 213 | 20241209 | 151200 | 4501595900 | 63100 | 63100 | 63200 | 62900 | 288 |
| 214 | 20241209 | 151100 | 4483452900 | 63100 | 63200 | 63200 | 63000 | 259 |
| 215 | 20241209 | 151000 | 4467115900 | 63200 | 63100 | 63200 | 63000 | 253 |
| 216 | 20241209 | 150900 | 4451156000 | 63100 | 63100 | 63200 | 62900 | 234 |
| 217 | 20241209 | 150800 | 4436403700 | 63000 | 63100 | 63200 | 63000 | 377 |
| 218 | 20241209 | 150700 | 4412631700 | 63100 | 63100 | 63200 | 63000 | 613 |
| 219 | 20241209 | 150600 | 4373966900 | 63100 | 63100 | 63100 | 63100 | 197 |
| 220 | 20241209 | 150500 | 4361536200 | 63100 | 63100 | 63200 | 63000 | 293 |
| 221 | 20241209 | 150400 | 4343047100 | 63100 | 63100 | 63200 | 63000 | 271 |
| 222 | 20241209 | 150300 | 4325946300 | 63100 | 63100 | 63100 | 63000 | 500 |
| 223 | 20241209 | 150200 | 4294428900 | 63100 | 63100 | 63100 | 63000 | 380 |
| 224 | 20241209 | 150100 | 4270473300 | 63000 | 63000 | 63100 | 62900 | 273 |
| 225 | 20241209 | 150000 | 4253277400 | 63000 | 63000 | 63100 | 62900 | 367 |
| 226 | 20241209 | 145900 | 4230166800 | 63000 | 63100 | 63100 | 62900 | 228 |
| 227 | 20241209 | 145800 | 4215800600 | 63100 | 63100 | 63100 | 63000 | 251 |
| 228 | 20241209 | 145700 | 4199984500 | 63000 | 63000 | 63100 | 63000 | 337 |
| 229 | 20241209 | 145600 | 4178751400 | 63000 | 63000 | 63100 | 63000 | 281 |
| 230 | 20241209 | 145500 | 4161043500 | 63000 | 63100 | 63100 | 63000 | 246 |
| 231 | 20241209 | 145400 | 4145540600 | 63100 | 63100 | 63100 | 63000 | 217 |
| 232 | 20241209 | 145300 | 4131861400 | 63100 | 63000 | 63200 | 63000 | 219 |
| 233 | 20241209 | 145200 | 4118046600 | 63000 | 63000 | 63200 | 63000 | 211 |
| 234 | 20241209 | 145100 | 4104742400 | 63000 | 62900 | 63100 | 62900 | 487 |
| 235 | 20241209 | 145000 | 4074078500 | 62800 | 63000 | 63100 | 62800 | 318 |
| 236 | 20241209 | 144900 | 4054063100 | 63000 | 63000 | 63100 | 62800 | 270 |
| 237 | 20241209 | 144800 | 4037037200 | 63000 | 63000 | 63100 | 63000 | 211 |
| 238 | 20241209 | 144700 | 4023738600 | 63000 | 63200 | 63200 | 63000 | 254 |
| 239 | 20241209 | 144600 | 4007715400 | 63100 | 63100 | 63200 | 63000 | 266 |
| 240 | 20241209 | 144500 | 3990926200 | 63000 | 63200 | 63200 | 62900 | 442 |
| 241 | 20241209 | 144400 | 3963083800 | 63200 | 63100 | 63200 | 63000 | 193 |
| 242 | 20241209 | 144300 | 3950901700 | 63100 | 63000 | 63100 | 63000 | 115 |
| 243 | 20241209 | 144200 | 3943645500 | 63000 | 63000 | 63000 | 63000 | 145 |
| 244 | 20241209 | 144100 | 3934510500 | 63000 | 63000 | 63000 | 63000 | 119 |
| 245 | 20241209 | 144000 | 3927013500 | 63000 | 63000 | 63000 | 62900 | 149 |
| 246 | 20241209 | 143900 | 3917627900 | 63000 | 63000 | 63000 | 62900 | 192 |
| 247 | 20241209 | 143800 | 3905541800 | 63000 | 62900 | 63000 | 62900 | 108 |
| 248 | 20241209 | 143700 | 3898741600 | 62900 | 62800 | 62900 | 62700 | 251 |
| 249 | 20241209 | 143600 | 3882970800 | 62800 | 62800 | 62800 | 62800 | 112 |
| 250 | 20241209 | 143500 | 3875937200 | 62800 | 62800 | 62800 | 62800 | 119 |
| 251 | 20241209 | 143400 | 3868464000 | 62700 | 62800 | 62800 | 62700 | 59 |
| 252 | 20241209 | 143300 | 3864758900 | 62800 | 62800 | 62800 | 62800 | 76 |
| 253 | 20241209 | 143200 | 3859986100 | 62800 | 62800 | 62800 | 62800 | 3 |
| 254 | 20241209 | 143100 | 3859797700 | 62800 | 62600 | 62800 | 62600 | 70 |
| 255 | 20241209 | 143000 | 3855409500 | 62700 | 62700 | 62700 | 62700 | 55 |
| 256 | 20241209 | 142900 | 3851961000 | 62700 | 62700 | 62700 | 62700 | 36 |
| 257 | 20241209 | 142800 | 3849703800 | 62600 | 62700 | 62700 | 62600 | 59 |
| 258 | 20241209 | 142700 | 3846006400 | 62700 | 62700 | 62700 | 62700 | 8 |
| 259 | 20241209 | 142600 | 3845504800 | 62700 | 62600 | 62700 | 62600 | 17 |
| 260 | 20241209 | 142500 | 3844440100 | 62700 | 62700 | 62700 | 62600 | 70 |
| 261 | 20241209 | 142400 | 3840055000 | 62600 | 62700 | 62800 | 62600 | 44 |
| 262 | 20241209 | 142300 | 3837296900 | 62700 | 62800 | 62800 | 62700 | 110 |
| 263 | 20241209 | 142200 | 3830389900 | 62900 | 62900 | 62900 | 62900 | 6 |
| 264 | 20241209 | 142100 | 3830012500 | 62900 | 62900 | 62900 | 62800 | 72 |
| 265 | 20241209 | 142000 | 3825490000 | 62900 | 62900 | 62900 | 62900 | 5 |
| 266 | 20241209 | 141900 | 3825175500 | 62900 | 62800 | 62900 | 62800 | 8 |
| 267 | 20241209 | 141800 | 3824672700 | 62800 | 62700 | 62800 | 62700 | 69 |
| 268 | 20241209 | 141700 | 3820344200 | 62800 | 62700 | 62800 | 62600 | 47 |
| 269 | 20241209 | 141600 | 3817401000 | 62800 | 62800 | 62800 | 62500 | 1233 |
| 270 | 20241209 | 141500 | 3740248400 | 62900 | 62800 | 62900 | 62800 | 16 |
| 271 | 20241209 | 141400 | 3739243200 | 62900 | 63000 | 63000 | 62800 | 67 |
| 272 | 20241209 | 141300 | 3735030000 | 62700 | 62800 | 63000 | 62700 | 78 |
| 273 | 20241209 | 141200 | 3730136700 | 62700 | 62800 | 63100 | 62600 | 105 |
| 274 | 20241209 | 141100 | 3723552600 | 62900 | 63000 | 63000 | 62900 | 202 |
| 275 | 20241209 | 141000 | 3710846500 | 63000 | 63100 | 63100 | 63000 | 61 |
| 276 | 20241209 | 140900 | 3707000700 | 63100 | 63000 | 63100 | 63000 | 38 |
| 277 | 20241209 | 140800 | 3704605500 | 63000 | 63000 | 63000 | 63000 | 5 |
| 278 | 20241209 | 140700 | 3704290500 | 62900 | 63000 | 63000 | 62900 | 84 |
| 279 | 20241209 | 140600 | 3699006300 | 63000 | 63000 | 63000 | 63000 | 35 |
| 280 | 20241209 | 140500 | 3696801300 | 63000 | 63100 | 63100 | 62900 | 19 |
| 281 | 20241209 | 140400 | 3695605200 | 62900 | 63100 | 63200 | 62900 | 134 |
| 282 | 20241209 | 140300 | 3687145900 | 63100 | 63000 | 63100 | 63000 | 17 |
| 283 | 20241209 | 140200 | 3686074700 | 63000 | 63100 | 63100 | 63000 | 66 |
| 284 | 20241209 | 140100 | 3681913900 | 63200 | 63200 | 63300 | 63200 | 42 |
| 285 | 20241209 | 140000 | 3679257000 | 63300 | 63300 | 63300 | 63100 | 128 |
| 286 | 20241209 | 135900 | 3671165300 | 63200 | 63200 | 63400 | 63200 | 522 |
| 287 | 20241209 | 135800 | 3638153400 | 63100 | 63100 | 63200 | 63000 | 362 |
| 288 | 20241209 | 135700 | 3615296700 | 63100 | 63000 | 63100 | 63000 | 91 |
| 289 | 20241209 | 135600 | 3609561500 | 63000 | 63000 | 63100 | 62900 | 582 |
| 290 | 20241209 | 135500 | 3572934700 | 63000 | 63000 | 63000 | 63000 | 136 |
| 291 | 20241209 | 135400 | 3564366700 | 63000 | 62900 | 63000 | 62900 | 221 |
| 292 | 20241209 | 135300 | 3550450400 | 62900 | 62800 | 62900 | 62800 | 27 |
| 293 | 20241209 | 135200 | 3548754500 | 62800 | 62800 | 62800 | 62800 | 2 |
| 294 | 20241209 | 135100 | 3548628900 | 62800 | 62600 | 62800 | 62600 | 546 |
| 295 | 20241209 | 135000 | 3514425500 | 62600 | 62500 | 62600 | 62500 | 6 |
| 296 | 20241209 | 134900 | 3514050300 | 62500 | 62500 | 62500 | 62500 | 8 |
| 297 | 20241209 | 134800 | 3513550300 | 62600 | 62400 | 62600 | 62400 | 490 |
| 298 | 20241209 | 134700 | 3482934400 | 62500 | 62400 | 62500 | 62400 | 61 |
| 299 | 20241209 | 134600 | 3479124500 | 62400 | 62400 | 62400 | 62400 | 45 |
| 300 | 20241209 | 134500 | 3476316500 | 62400 | 62500 | 62500 | 62400 | 87 |
| 301 | 20241209 | 134400 | 3470887500 | 62500 | 62400 | 62500 | 62400 | 20 |
| 302 | 20241209 | 134300 | 3469638500 | 62500 | 62500 | 62500 | 62500 | 8 |
| 303 | 20241209 | 134200 | 3469138500 | 62500 | 62500 | 62600 | 62400 | 431 |
| 304 | 20241209 | 134100 | 3442204400 | 62500 | 62500 | 62500 | 62500 | 3 |
| 305 | 20241209 | 134000 | 3442016900 | 62500 | 62600 | 62600 | 62500 | 72 |
| 306 | 20241209 | 133900 | 3437510800 | 62600 | 62600 | 62600 | 62600 | 1 |
| 307 | 20241209 | 133800 | 3437448200 | 62600 | 62500 | 62600 | 62500 | 39 |
| 308 | 20241209 | 133700 | 3435007300 | 62600 | 62700 | 62700 | 62500 | 361 |
| 309 | 20241209 | 133600 | 3412398500 | 62700 | 62600 | 62700 | 62600 | 14 |
| 310 | 20241209 | 133500 | 3411521900 | 62600 | 62600 | 62600 | 62600 | 2 |
| 311 | 20241209 | 133400 | 3411396700 | 62700 | 62700 | 62700 | 62600 | 59 |
| 312 | 20241209 | 133300 | 3407702900 | 62700 | 62700 | 62700 | 62600 | 13 |
| 313 | 20241209 | 133200 | 3406888800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 314 | 20241209 | 133100 | 3406888800 | 62700 | 62600 | 62700 | 62600 | 138 |
| 315 | 20241209 | 133000 | 3398244100 | 62700 | 62700 | 62700 | 62700 | 17 |
| 316 | 20241209 | 132900 | 3397178200 | 62700 | 62700 | 62700 | 62700 | 5 |
| 317 | 20241209 | 132800 | 3396864700 | 62500 | 62600 | 62600 | 62500 | 398 |
| 318 | 20241209 | 132700 | 3371957000 | 62700 | 62700 | 62700 | 62700 | 1 |
| 319 | 20241209 | 132600 | 3371894300 | 62700 | 62700 | 62700 | 62700 | 62 |
| 320 | 20241209 | 132500 | 3368006900 | 62700 | 62800 | 63000 | 62700 | 30 |
| 321 | 20241209 | 132400 | 3366122300 | 62800 | 62700 | 62900 | 62600 | 212 |
| 322 | 20241209 | 132300 | 3352809200 | 62700 | 62600 | 62700 | 62600 | 3 |
| 323 | 20241209 | 132200 | 3352621300 | 62700 | 62700 | 62700 | 62700 | 3 |
| 324 | 20241209 | 132100 | 3352433200 | 62700 | 62700 | 62700 | 62700 | 1 |
| 325 | 20241209 | 132000 | 3352370500 | 62700 | 62600 | 62700 | 62400 | 156 |
| 326 | 20241209 | 131900 | 3342612800 | 62400 | 62400 | 62600 | 62400 | 15 |
| 327 | 20241209 | 131800 | 3341676400 | 62500 | 62600 | 62600 | 62500 | 36 |
| 328 | 20241209 | 131700 | 3339426300 | 62600 | 62700 | 62700 | 62600 | 25 |
| 329 | 20241209 | 131600 | 3337861200 | 62700 | 62600 | 62700 | 62400 | 70 |
| 330 | 20241209 | 131500 | 3333481700 | 62700 | 62400 | 62700 | 62400 | 53 |
| 331 | 20241209 | 131400 | 3330174200 | 62500 | 62700 | 62700 | 62500 | 7 |
| 332 | 20241209 | 131300 | 3329736500 | 62700 | 62700 | 62700 | 62400 | 77 |
| 333 | 20241209 | 131200 | 3324920300 | 62700 | 62700 | 62700 | 62700 | 18 |
| 334 | 20241209 | 131100 | 3323791700 | 62400 | 62700 | 62700 | 62400 | 94 |
| 335 | 20241209 | 131000 | 3317915300 | 62700 | 62500 | 62700 | 62500 | 5 |
| 336 | 20241209 | 130900 | 3317602400 | 62500 | 62500 | 62500 | 62500 | 207 |
| 337 | 20241209 | 130800 | 3304664900 | 62500 | 62500 | 62500 | 62500 | 80 |
| 338 | 20241209 | 130700 | 3299664900 | 62500 | 62400 | 62500 | 62400 | 177 |
| 339 | 20241209 | 130600 | 3288606200 | 62400 | 62400 | 62400 | 62400 | 136 |
| 340 | 20241209 | 130500 | 3280119800 | 62400 | 62400 | 62500 | 62300 | 148 |
| 341 | 20241209 | 130400 | 3270889100 | 62400 | 62400 | 62400 | 62400 | 354 |
| 342 | 20241209 | 130300 | 3248799500 | 62400 | 62400 | 62400 | 62300 | 102 |
| 343 | 20241209 | 130200 | 3242442400 | 62400 | 62400 | 62400 | 62300 | 149 |
| 344 | 20241209 | 130100 | 3233150000 | 62400 | 62500 | 62500 | 62400 | 194 |
| 345 | 20241209 | 130000 | 3221044300 | 62500 | 62400 | 62500 | 62400 | 14 |
| 346 | 20241209 | 125900 | 3220169400 | 62500 | 62500 | 62500 | 62400 | 291 |
| 347 | 20241209 | 125800 | 3202005800 | 62700 | 62600 | 62700 | 62500 | 70 |
| 348 | 20241209 | 125700 | 3197629000 | 62600 | 62600 | 62700 | 62600 | 14 |
| 349 | 20241209 | 125600 | 3196752500 | 62600 | 62700 | 62700 | 62500 | 2147 |
| 350 | 20241209 | 125500 | 3062448700 | 62700 | 62600 | 62700 | 62600 | 41 |
| 351 | 20241209 | 125400 | 3059879100 | 62700 | 62700 | 62800 | 62600 | 38 |
| 352 | 20241209 | 125300 | 3057497800 | 62700 | 62700 | 62700 | 62600 | 211 |
| 353 | 20241209 | 125200 | 3044286700 | 62600 | 62600 | 62600 | 62600 | 15 |
| 354 | 20241209 | 125100 | 3043347700 | 62700 | 62800 | 62800 | 62700 | 248 |
| 355 | 20241209 | 125000 | 3027798000 | 62800 | 62900 | 62900 | 62700 | 55 |
| 356 | 20241209 | 124900 | 3024348600 | 62800 | 62900 | 62900 | 62700 | 146 |
| 357 | 20241209 | 124800 | 3015169800 | 62900 | 62800 | 62900 | 62700 | 217 |
| 358 | 20241209 | 124700 | 3001560200 | 62900 | 62800 | 62900 | 62800 | 3 |
| 359 | 20241209 | 124600 | 3001371700 | 62900 | 62700 | 62900 | 62600 | 177 |
| 360 | 20241209 | 124500 | 2990283100 | 62700 | 62800 | 62900 | 62600 | 235 |
| 361 | 20241209 | 124400 | 2975546900 | 62700 | 62700 | 62700 | 62700 | 65 |
| 362 | 20241209 | 124300 | 2971471400 | 62600 | 62700 | 62700 | 62600 | 362 |
| 363 | 20241209 | 124200 | 2948779500 | 62700 | 62700 | 62700 | 62700 | 11 |
| 364 | 20241209 | 124100 | 2948089800 | 62800 | 62800 | 62800 | 62800 | 9 |
| 365 | 20241209 | 124000 | 2947524600 | 62800 | 62800 | 62800 | 62700 | 69 |
| 366 | 20241209 | 123900 | 2943197100 | 62800 | 62800 | 62900 | 62800 | 576 |
| 367 | 20241209 | 123800 | 2907024200 | 63100 | 63100 | 63100 | 63100 | 0 |
| 368 | 20241209 | 123700 | 2907024200 | 63100 | 62900 | 63100 | 62900 | 289 |
| 369 | 20241209 | 123600 | 2888845900 | 62900 | 62800 | 62900 | 62800 | 101 |
| 370 | 20241209 | 123500 | 2882501700 | 62900 | 62900 | 62900 | 62800 | 15 |
| 371 | 20241209 | 123400 | 2881558300 | 62900 | 62900 | 62900 | 62900 | 6 |
| 372 | 20241209 | 123300 | 2881180900 | 62800 | 62900 | 62900 | 62800 | 67 |
| 373 | 20241209 | 123200 | 2876973100 | 62900 | 62800 | 62900 | 62800 | 18 |
| 374 | 20241209 | 123100 | 2875841300 | 62800 | 62900 | 62900 | 62800 | 33 |
| 375 | 20241209 | 123000 | 2873768700 | 62800 | 62800 | 62800 | 62800 | 51 |
| 376 | 20241209 | 122900 | 2870565900 | 62900 | 62900 | 62900 | 62900 | 2 |
| 377 | 20241209 | 122800 | 2870440100 | 62800 | 62900 | 62900 | 62800 | 202 |
| 378 | 20241209 | 122700 | 2857754400 | 62900 | 63000 | 63000 | 62900 | 280 |
| 379 | 20241209 | 122600 | 2840141400 | 63100 | 62900 | 63100 | 62900 | 22 |
| 380 | 20241209 | 122500 | 2838755400 | 62900 | 62900 | 63000 | 62900 | 131 |
| 381 | 20241209 | 122400 | 2830513900 | 63100 | 62900 | 63100 | 62900 | 33 |
| 382 | 20241209 | 122300 | 2828436000 | 63100 | 63100 | 63100 | 63100 | 11 |
| 383 | 20241209 | 122200 | 2827741900 | 62900 | 62900 | 62900 | 62900 | 0 |
| 384 | 20241209 | 122100 | 2827741900 | 62900 | 63100 | 63100 | 62900 | 152 |
| 385 | 20241209 | 122000 | 2818164800 | 63100 | 63100 | 63100 | 63000 | 49 |
| 386 | 20241209 | 121900 | 2815074000 | 63100 | 63100 | 63100 | 63100 | 3 |
| 387 | 20241209 | 121800 | 2814884700 | 63000 | 63100 | 63100 | 62900 | 9 |
| 388 | 20241209 | 121700 | 2814317700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 389 | 20241209 | 121600 | 2814317700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 390 | 20241209 | 121500 | 2814317700 | 63100 | 63100 | 63100 | 63100 | 0 |
| 391 | 20241209 | 121400 | 2814317700 | 63100 | 63000 | 63100 | 62900 | 56 |
| 392 | 20241209 | 121300 | 2810785900 | 63000 | 62900 | 63000 | 62900 | 254 |
| 393 | 20241209 | 121200 | 2794809100 | 63000 | 62900 | 63000 | 62900 | 1087 |
| 394 | 20241209 | 121100 | 2726425400 | 62900 | 62800 | 62900 | 62800 | 104 |
| 395 | 20241209 | 121000 | 2719883900 | 62800 | 62900 | 62900 | 62800 | 188 |
| 396 | 20241209 | 120900 | 2708077000 | 62800 | 62800 | 62800 | 62800 | 0 |
| 397 | 20241209 | 120800 | 2708077000 | 62800 | 62900 | 62900 | 62800 | 39 |
| 398 | 20241209 | 120700 | 2705627700 | 62800 | 62800 | 62800 | 62800 | 17 |
| 399 | 20241209 | 120600 | 2704560100 | 62800 | 62900 | 62900 | 62800 | 52 |
| 400 | 20241209 | 120500 | 2701290500 | 62900 | 62800 | 62900 | 62800 | 14 |
| 401 | 20241209 | 120400 | 2700410900 | 62900 | 62800 | 62900 | 62800 | 262 |
| 402 | 20241209 | 120300 | 2683931200 | 62800 | 62800 | 62800 | 62800 | 81 |
| 403 | 20241209 | 120200 | 2678844400 | 62700 | 62800 | 62800 | 62700 | 211 |
| 404 | 20241209 | 120100 | 2665598400 | 62800 | 62700 | 62800 | 62700 | 413 |
| 405 | 20241209 | 120000 | 2639672000 | 62700 | 62800 | 62800 | 62700 | 167 |
| 406 | 20241209 | 115900 | 2629184500 | 62800 | 62800 | 62800 | 62800 | 75 |
| 407 | 20241209 | 115800 | 2624474500 | 62900 | 62900 | 62900 | 62900 | 1 |
| 408 | 20241209 | 115700 | 2624411600 | 62800 | 62800 | 62800 | 62800 | 16 |
| 409 | 20241209 | 115600 | 2623406800 | 62900 | 62900 | 62900 | 62800 | 302 |
| 410 | 20241209 | 115500 | 2604437400 | 62800 | 62800 | 62800 | 62800 | 1 |
| 411 | 20241209 | 115400 | 2604374600 | 62900 | 62800 | 62900 | 62800 | 49 |
| 412 | 20241209 | 115300 | 2601293700 | 62800 | 62800 | 62900 | 62800 | 111 |
| 413 | 20241209 | 115200 | 2594320800 | 62900 | 62900 | 62900 | 62900 | 3 |
| 414 | 20241209 | 115100 | 2594132100 | 62800 | 62800 | 62900 | 62800 | 1099 |
| 415 | 20241209 | 115000 | 2525114800 | 62900 | 63000 | 63000 | 62900 | 137 |
| 416 | 20241209 | 114900 | 2516497400 | 63000 | 63000 | 63000 | 62900 | 248 |
| 417 | 20241209 | 114800 | 2500895000 | 62900 | 63000 | 63000 | 62900 | 90 |
| 418 | 20241209 | 114700 | 2495233400 | 63000 | 62900 | 63000 | 62900 | 111 |
| 419 | 20241209 | 114600 | 2488243400 | 62900 | 63000 | 63000 | 62900 | 11 |
| 420 | 20241209 | 114500 | 2487550500 | 63000 | 63100 | 63100 | 62900 | 162 |
| 421 | 20241209 | 114400 | 2477344500 | 63000 | 63000 | 63000 | 63000 | 125 |
| 422 | 20241209 | 114300 | 2469469500 | 63000 | 63000 | 63000 | 62900 | 11 |
| 423 | 20241209 | 114200 | 2468776600 | 63000 | 63000 | 63000 | 63000 | 38 |
| 424 | 20241209 | 114100 | 2466382600 | 62900 | 63000 | 63000 | 62900 | 216 |
| 425 | 20241209 | 114000 | 2452781000 | 63000 | 62900 | 63000 | 62900 | 112 |
| 426 | 20241209 | 113900 | 2445725200 | 62900 | 62900 | 63100 | 62900 | 796 |
| 427 | 20241209 | 113800 | 2395596900 | 62900 | 63000 | 63000 | 62900 | 279 |
| 428 | 20241209 | 113700 | 2378024000 | 63000 | 62900 | 63000 | 62900 | 597 |
| 429 | 20241209 | 113600 | 2340461200 | 62900 | 62900 | 62900 | 62900 | 63 |
| 430 | 20241209 | 113500 | 2336498500 | 62900 | 63000 | 63000 | 62900 | 221 |
| 431 | 20241209 | 113400 | 2322596800 | 63000 | 63000 | 63000 | 62900 | 436 |
| 432 | 20241209 | 113300 | 2295160700 | 63000 | 63000 | 63000 | 63000 | 3 |
| 433 | 20241209 | 113200 | 2294971700 | 63000 | 63100 | 63100 | 63000 | 19 |
| 434 | 20241209 | 113100 | 2293774300 | 63100 | 63000 | 63100 | 63000 | 271 |
| 435 | 20241209 | 113000 | 2276701200 | 63000 | 63200 | 63200 | 63000 | 118 |
| 436 | 20241209 | 112900 | 2269265500 | 63000 | 63200 | 63200 | 63000 | 347 |
| 437 | 20241209 | 112800 | 2247380900 | 63200 | 63200 | 63300 | 63100 | 381 |
| 438 | 20241209 | 112700 | 2223309500 | 63200 | 63100 | 63200 | 63000 | 1091 |
| 439 | 20241209 | 112600 | 2154565500 | 63100 | 63100 | 63100 | 63000 | 498 |
| 440 | 20241209 | 112500 | 2123141800 | 63100 | 63200 | 63200 | 63100 | 860 |
| 441 | 20241209 | 112400 | 2068846100 | 63300 | 63200 | 63300 | 63200 | 70 |
| 442 | 20241209 | 112300 | 2064417900 | 63100 | 63200 | 63300 | 63100 | 560 |
| 443 | 20241209 | 112200 | 2029027200 | 63200 | 63300 | 63300 | 63200 | 118 |
| 444 | 20241209 | 112100 | 2021569400 | 63300 | 63300 | 63300 | 63300 | 161 |
| 445 | 20241209 | 112000 | 2011378100 | 63300 | 63300 | 63300 | 63300 | 217 |
| 446 | 20241209 | 111900 | 1997642000 | 63400 | 63300 | 63400 | 63300 | 15 |
| 447 | 20241209 | 111800 | 1996692100 | 63400 | 63400 | 63400 | 63300 | 230 |
| 448 | 20241209 | 111700 | 1982119700 | 63400 | 63400 | 63400 | 63300 | 17 |
| 449 | 20241209 | 111600 | 1981042000 | 63400 | 63400 | 63400 | 63300 | 88 |
| 450 | 20241209 | 111500 | 1975464000 | 63400 | 63400 | 63400 | 63300 | 69 |
| 451 | 20241209 | 111400 | 1971089500 | 63400 | 63400 | 63500 | 63400 | 39 |
| 452 | 20241209 | 111300 | 1968616300 | 63300 | 63500 | 63500 | 63300 | 681 |
| 453 | 20241209 | 111200 | 1925445700 | 63700 | 63700 | 63700 | 63400 | 55 |
| 454 | 20241209 | 111100 | 1921942500 | 63500 | 63500 | 63700 | 63500 | 24 |
| 455 | 20241209 | 111000 | 1920416600 | 63400 | 63300 | 63400 | 63300 | 142 |
| 456 | 20241209 | 110900 | 1911420900 | 63300 | 63400 | 63400 | 63300 | 157 |
| 457 | 20241209 | 110800 | 1901478300 | 63400 | 63500 | 63500 | 63400 | 42 |
| 458 | 20241209 | 110700 | 1898815000 | 63500 | 63500 | 63500 | 63500 | 2 |
| 459 | 20241209 | 110600 | 1898688000 | 63600 | 63500 | 63600 | 63400 | 106 |
| 460 | 20241209 | 110500 | 1891959900 | 63500 | 63400 | 63600 | 63400 | 5 |
| 461 | 20241209 | 110400 | 1891642400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 462 | 20241209 | 110300 | 1891642400 | 63700 | 63700 | 63700 | 63700 | 5 |
| 463 | 20241209 | 110200 | 1891323900 | 63300 | 63800 | 63800 | 63300 | 54 |
| 464 | 20241209 | 110100 | 1887900200 | 63400 | 63400 | 63700 | 63400 | 314 |
| 465 | 20241209 | 110000 | 1867962400 | 63500 | 63500 | 63500 | 63400 | 29 |
| 466 | 20241209 | 105900 | 1866122100 | 63500 | 63500 | 63500 | 63500 | 3 |
| 467 | 20241209 | 105800 | 1865931600 | 63500 | 63400 | 63500 | 63400 | 33 |
| 468 | 20241209 | 105700 | 1863839300 | 63400 | 63600 | 63600 | 63400 | 734 |
| 469 | 20241209 | 105600 | 1817239700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 470 | 20241209 | 105500 | 1817239700 | 63600 | 63500 | 63800 | 63500 | 28 |
| 471 | 20241209 | 105400 | 1815458200 | 63500 | 63600 | 63800 | 63500 | 12 |
| 472 | 20241209 | 105300 | 1814693100 | 63500 | 63600 | 63600 | 63500 | 106 |
| 473 | 20241209 | 105200 | 1807952700 | 63800 | 63800 | 63800 | 63800 | 1 |
| 474 | 20241209 | 105100 | 1807888900 | 63600 | 63700 | 63700 | 63600 | 14 |
| 475 | 20241209 | 105000 | 1806998400 | 63500 | 63600 | 63600 | 63500 | 18 |
| 476 | 20241209 | 104900 | 1805855300 | 63500 | 63600 | 63600 | 63500 | 90 |
| 477 | 20241209 | 104800 | 1800133000 | 63800 | 63600 | 63800 | 63600 | 6 |
| 478 | 20241209 | 104700 | 1799751200 | 63600 | 63800 | 63800 | 63600 | 32 |
| 479 | 20241209 | 104600 | 1797712700 | 63800 | 63800 | 63800 | 63800 | 10 |
| 480 | 20241209 | 104500 | 1797074700 | 63800 | 63600 | 63800 | 63600 | 95 |
| 481 | 20241209 | 104400 | 1791027900 | 63600 | 63800 | 63800 | 63600 | 151 |
| 482 | 20241209 | 104300 | 1781394300 | 63900 | 63800 | 63900 | 63800 | 4 |
| 483 | 20241209 | 104200 | 1781138800 | 63700 | 63600 | 63700 | 63600 | 117 |
| 484 | 20241209 | 104100 | 1773693400 | 63600 | 63700 | 63700 | 63600 | 328 |
| 485 | 20241209 | 104000 | 1752827700 | 63700 | 63700 | 63700 | 63700 | 1 |
| 486 | 20241209 | 103900 | 1752764000 | 63700 | 63800 | 63800 | 63700 | 32 |
| 487 | 20241209 | 103800 | 1750723600 | 63700 | 63900 | 63900 | 63700 | 111 |
| 488 | 20241209 | 103700 | 1743651500 | 63700 | 63700 | 63700 | 63700 | 13 |
| 489 | 20241209 | 103600 | 1742823400 | 63900 | 63900 | 63900 | 63900 | 30 |
| 490 | 20241209 | 103500 | 1740906400 | 63900 | 63700 | 63900 | 63600 | 103 |
| 491 | 20241209 | 103400 | 1734349300 | 63700 | 63700 | 63700 | 63700 | 1 |
| 492 | 20241209 | 103300 | 1734285600 | 63700 | 63800 | 63800 | 63700 | 20 |
| 493 | 20241209 | 103200 | 1733010800 | 63900 | 63900 | 63900 | 63900 | 11 |
| 494 | 20241209 | 103100 | 1732307900 | 63900 | 63700 | 63900 | 63700 | 125 |
| 495 | 20241209 | 103000 | 1724340600 | 63700 | 63700 | 63700 | 63700 | 1 |
| 496 | 20241209 | 102900 | 1724276900 | 63900 | 63900 | 63900 | 63900 | 1 |
| 497 | 20241209 | 102800 | 1724213000 | 63600 | 63600 | 63600 | 63600 | 70 |
| 498 | 20241209 | 102700 | 1719761000 | 63600 | 63700 | 63800 | 63600 | 57 |
| 499 | 20241209 | 102600 | 1716126500 | 63700 | 63700 | 63700 | 63700 | 135 |
| 500 | 20241209 | 102500 | 1707527000 | 63900 | 63900 | 63900 | 63800 | 206 |
| 501 | 20241209 | 102400 | 1694380500 | 64000 | 63600 | 64000 | 63600 | 3652 |
| 502 | 20241209 | 102300 | 1462110900 | 63700 | 63900 | 64000 | 63700 | 1014 |
| 503 | 20241209 | 102200 | 1397514300 | 63900 | 63800 | 63900 | 63800 | 82 |
| 504 | 20241209 | 102100 | 1392276500 | 63900 | 63900 | 63900 | 63700 | 85 |
| 505 | 20241209 | 102000 | 1386854200 | 63700 | 63700 | 63700 | 63700 | 1 |
| 506 | 20241209 | 101900 | 1386790500 | 63900 | 63900 | 63900 | 63900 | 32 |
| 507 | 20241209 | 101800 | 1384745700 | 63700 | 63900 | 63900 | 63700 | 91 |
| 508 | 20241209 | 101700 | 1378939500 | 63900 | 63900 | 63900 | 63900 | 1 |
| 509 | 20241209 | 101600 | 1378875600 | 63800 | 63900 | 63900 | 63800 | 35 |
| 510 | 20241209 | 101500 | 1376639200 | 63900 | 63800 | 63900 | 63800 | 26 |
| 511 | 20241209 | 101400 | 1374980300 | 63800 | 63800 | 63800 | 63700 | 90 |
| 512 | 20241209 | 101300 | 1369245100 | 63800 | 63800 | 63900 | 63700 | 101 |
| 513 | 20241209 | 101200 | 1362800000 | 63800 | 63700 | 63800 | 63700 | 13 |
| 514 | 20241209 | 101100 | 1361971800 | 63700 | 63700 | 63700 | 63700 | 4 |
| 515 | 20241209 | 101000 | 1361717000 | 63700 | 63800 | 63800 | 63600 | 86 |
| 516 | 20241209 | 100900 | 1356241200 | 63700 | 63700 | 63700 | 63600 | 76 |
| 517 | 20241209 | 100800 | 1351400100 | 63600 | 63600 | 63600 | 63600 | 49 |
| 518 | 20241209 | 100700 | 1348283700 | 63600 | 63600 | 63600 | 63500 | 18 |
| 519 | 20241209 | 100600 | 1347140300 | 63500 | 63800 | 63800 | 63500 | 182 |
| 520 | 20241209 | 100500 | 1335566700 | 63600 | 63600 | 63600 | 63600 | 27 |
| 521 | 20241209 | 100400 | 1333849500 | 63600 | 63600 | 63600 | 63600 | 1 |
| 522 | 20241209 | 100300 | 1333785900 | 63600 | 63400 | 63600 | 63400 | 35 |
| 523 | 20241209 | 100200 | 1331564600 | 63400 | 63200 | 64000 | 63200 | 385 |
| 524 | 20241209 | 100100 | 1307133600 | 63100 | 63100 | 63100 | 63000 | 145 |
| 525 | 20241209 | 100000 | 1297988600 | 63100 | 63100 | 63100 | 63100 | 48 |
| 526 | 20241209 | 095900 | 1294959800 | 63100 | 63100 | 63100 | 63000 | 23 |
| 527 | 20241209 | 095800 | 1293508600 | 63000 | 63000 | 63000 | 62900 | 376 |
| 528 | 20241209 | 095700 | 1269847800 | 63000 | 63000 | 63000 | 63000 | 16 |
| 529 | 20241209 | 095600 | 1268839800 | 63000 | 62900 | 63000 | 62800 | 439 |
| 530 | 20241209 | 095500 | 1241252800 | 63000 | 62900 | 63000 | 62800 | 141 |
| 531 | 20241209 | 095400 | 1232379100 | 62800 | 62900 | 62900 | 62800 | 176 |
| 532 | 20241209 | 095300 | 1221312800 | 62900 | 63100 | 63100 | 62800 | 884 |
| 533 | 20241209 | 095200 | 1165698300 | 63200 | 63100 | 63200 | 62900 | 1286 |
| 534 | 20241209 | 095100 | 1084703500 | 63100 | 63300 | 63400 | 63100 | 842 |
| 535 | 20241209 | 095000 | 1031517900 | 63300 | 63300 | 63300 | 63200 | 18 |
| 536 | 20241209 | 094900 | 1030379900 | 63300 | 63200 | 63300 | 63200 | 77 |
| 537 | 20241209 | 094800 | 1025510900 | 63300 | 63400 | 63400 | 63300 | 88 |
| 538 | 20241209 | 094700 | 1019938900 | 63200 | 63400 | 63400 | 63200 | 149 |
| 539 | 20241209 | 094600 | 1010520900 | 63400 | 63300 | 63400 | 63300 | 1175 |
| 540 | 20241209 | 094500 | 936141500 | 63500 | 63300 | 63500 | 63300 | 15 |
| 541 | 20241209 | 094400 | 935190400 | 63500 | 63500 | 63500 | 63300 | 425 |
| 542 | 20241209 | 094300 | 908286800 | 63500 | 63500 | 63500 | 63400 | 351 |
| 543 | 20241209 | 094200 | 886031200 | 63500 | 63500 | 63800 | 63500 | 116 |
| 544 | 20241209 | 094100 | 878657300 | 63500 | 63800 | 63800 | 63500 | 90 |
| 545 | 20241209 | 094000 | 872940500 | 63800 | 63500 | 63800 | 63400 | 87 |
| 546 | 20241209 | 093900 | 867417000 | 63400 | 63600 | 63600 | 63400 | 199 |
| 547 | 20241209 | 093800 | 854780200 | 63600 | 63800 | 63800 | 63500 | 12 |
| 548 | 20241209 | 093700 | 854015900 | 63500 | 63800 | 63800 | 63500 | 38 |
| 549 | 20241209 | 093600 | 851599500 | 63600 | 63800 | 63800 | 63600 | 43 |
| 550 | 20241209 | 093500 | 848863500 | 63800 | 63800 | 63800 | 63700 | 118 |
| 551 | 20241209 | 093400 | 841343500 | 63800 | 63700 | 63800 | 63700 | 79 |
| 552 | 20241209 | 093300 | 836309400 | 63700 | 63600 | 63700 | 63500 | 448 |
| 553 | 20241209 | 093200 | 807818700 | 63600 | 63500 | 63600 | 63400 | 260 |
| 554 | 20241209 | 093100 | 791311200 | 63500 | 63500 | 63500 | 63400 | 238 |
| 555 | 20241209 | 093000 | 776208700 | 63600 | 63700 | 63700 | 63400 | 247 |
| 556 | 20241209 | 092900 | 760530200 | 63700 | 63700 | 63700 | 63500 | 128 |
| 557 | 20241209 | 092800 | 752387600 | 63700 | 63400 | 63700 | 63300 | 77 |
| 558 | 20241209 | 092700 | 747493100 | 63400 | 63400 | 63700 | 63300 | 129 |
| 559 | 20241209 | 092600 | 739311500 | 63400 | 63500 | 63800 | 63400 | 160 |
| 560 | 20241209 | 092500 | 729162400 | 63600 | 63600 | 63600 | 63500 | 293 |
| 561 | 20241209 | 092400 | 710545400 | 63600 | 63800 | 63800 | 63500 | 78 |
| 562 | 20241209 | 092300 | 705574300 | 63500 | 63800 | 64000 | 63500 | 662 |
| 563 | 20241209 | 092200 | 663442100 | 63900 | 63900 | 63900 | 63800 | 43 |
| 564 | 20241209 | 092100 | 660697900 | 63800 | 64000 | 64000 | 63800 | 224 |
| 565 | 20241209 | 092000 | 646373400 | 64000 | 64000 | 64000 | 63900 | 28 |
| 566 | 20241209 | 091900 | 644582600 | 64000 | 64000 | 64000 | 63900 | 90 |
| 567 | 20241209 | 091800 | 638823600 | 64000 | 64200 | 64200 | 63600 | 1265 |
| 568 | 20241209 | 091700 | 557981300 | 64200 | 64500 | 64500 | 64100 | 123 |
| 569 | 20241209 | 091600 | 550082400 | 64500 | 64300 | 64500 | 64200 | 110 |
| 570 | 20241209 | 091500 | 543004500 | 64300 | 64300 | 64500 | 64200 | 197 |
| 571 | 20241209 | 091400 | 530346300 | 64500 | 64400 | 64500 | 64300 | 325 |
| 572 | 20241209 | 091300 | 509425200 | 64400 | 64400 | 64400 | 64300 | 304 |
| 573 | 20241209 | 091200 | 489848800 | 64400 | 64300 | 64400 | 64200 | 130 |
| 574 | 20241209 | 091100 | 481494100 | 64300 | 64000 | 64300 | 64000 | 389 |
| 575 | 20241209 | 091000 | 456578300 | 64000 | 64200 | 64400 | 64000 | 733 |
| 576 | 20241209 | 090900 | 409536100 | 64300 | 64400 | 64400 | 64200 | 154 |
| 577 | 20241209 | 090800 | 399639500 | 64300 | 64400 | 64600 | 64300 | 442 |
| 578 | 20241209 | 090700 | 371182300 | 64400 | 64400 | 64700 | 64400 | 216 |
| 579 | 20241209 | 090600 | 357268600 | 64400 | 64600 | 64900 | 64400 | 474 |
| 580 | 20241209 | 090500 | 326706700 | 64600 | 65300 | 65300 | 64500 | 256 |
| 581 | 20241209 | 090400 | 310095800 | 65000 | 64800 | 65100 | 64300 | 758 |
| 582 | 20241209 | 090300 | 260857100 | 64700 | 65000 | 65000 | 64700 | 131 |
| 583 | 20241209 | 090200 | 252363600 | 64800 | 65000 | 65000 | 64300 | 293 |
| 584 | 20241209 | 090100 | 233390700 | 65000 | 65200 | 65700 | 64000 | 1332 |
| 585 | 20241209 | 090000 | 146976500 | 65400 | 66000 | 66000 | 64900 | 2235 |