34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 3 | 20241205 | 192500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 4 | 20241205 | 192400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 5 | 20241205 | 192300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 6 | 20241205 | 192200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 7 | 20241205 | 192100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 8 | 20241205 | 192000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 9 | 20241205 | 191900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 10 | 20241205 | 191800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 11 | 20241205 | 191700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 12 | 20241205 | 191600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 13 | 20241205 | 191500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 14 | 20241205 | 191400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 15 | 20241205 | 191300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 16 | 20241205 | 191200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 17 | 20241205 | 191100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 18 | 20241205 | 191000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 19 | 20241205 | 190900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 20 | 20241205 | 190800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 21 | 20241205 | 190700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 22 | 20241205 | 190600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 23 | 20241205 | 190500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 24 | 20241205 | 190400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 25 | 20241205 | 190300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 26 | 20241205 | 190200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 27 | 20241205 | 190100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 28 | 20241205 | 190000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 29 | 20241205 | 185900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 30 | 20241205 | 185800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 31 | 20241205 | 185700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 32 | 20241205 | 185600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 33 | 20241205 | 185500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 34 | 20241205 | 185400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 35 | 20241205 | 185300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 36 | 20241205 | 185200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 37 | 20241205 | 185100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 38 | 20241205 | 185000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 39 | 20241205 | 184900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 40 | 20241205 | 184800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 41 | 20241205 | 184700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 42 | 20241205 | 184600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 43 | 20241205 | 184500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 44 | 20241205 | 184400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 45 | 20241205 | 184300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 46 | 20241205 | 184200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 47 | 20241205 | 184100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 48 | 20241205 | 184000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 49 | 20241205 | 183900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 50 | 20241205 | 183800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 51 | 20241205 | 183700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 52 | 20241205 | 183600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 53 | 20241205 | 183500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 54 | 20241205 | 183400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 55 | 20241205 | 183300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 56 | 20241205 | 183200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 57 | 20241205 | 183100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 58 | 20241205 | 183000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 59 | 20241205 | 182900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 60 | 20241205 | 182800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 61 | 20241205 | 182700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 62 | 20241205 | 182600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 63 | 20241205 | 182500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 64 | 20241205 | 182400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 65 | 20241205 | 182300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 66 | 20241205 | 182200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 67 | 20241205 | 182100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 68 | 20241205 | 182000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 69 | 20241205 | 181900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 70 | 20241205 | 181800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 71 | 20241205 | 181700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 72 | 20241205 | 181600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 73 | 20241205 | 181500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 74 | 20241205 | 181400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 75 | 20241205 | 181300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 76 | 20241205 | 181200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 77 | 20241205 | 181100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 78 | 20241205 | 181000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 79 | 20241205 | 180900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 80 | 20241205 | 180800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 81 | 20241205 | 180700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 82 | 20241205 | 180600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 83 | 20241205 | 180500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 84 | 20241205 | 180400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 85 | 20241205 | 180300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 86 | 20241205 | 180200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 87 | 20241205 | 180100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 88 | 20241205 | 180000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 89 | 20241205 | 175900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 90 | 20241205 | 175800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 91 | 20241205 | 175700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 92 | 20241205 | 175600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 93 | 20241205 | 175500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 94 | 20241205 | 175400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 95 | 20241205 | 175300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 96 | 20241205 | 175200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 97 | 20241205 | 175100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 98 | 20241205 | 175000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 99 | 20241205 | 174900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 100 | 20241205 | 174800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 101 | 20241205 | 174700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 102 | 20241205 | 174600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 103 | 20241205 | 174500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 104 | 20241205 | 174400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 105 | 20241205 | 174300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 106 | 20241205 | 174200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 107 | 20241205 | 174100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 108 | 20241205 | 174000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 109 | 20241205 | 173900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 110 | 20241205 | 173800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 111 | 20241205 | 173700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 112 | 20241205 | 173600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 113 | 20241205 | 173500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 114 | 20241205 | 173400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 115 | 20241205 | 173300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 116 | 20241205 | 173200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 117 | 20241205 | 173100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 118 | 20241205 | 173000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 119 | 20241205 | 172900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 120 | 20241205 | 172800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 121 | 20241205 | 172700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 122 | 20241205 | 172600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 123 | 20241205 | 172500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 124 | 20241205 | 172400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 125 | 20241205 | 172300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 126 | 20241205 | 172200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 127 | 20241205 | 172100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 128 | 20241205 | 172000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 129 | 20241205 | 171900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 130 | 20241205 | 171800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 131 | 20241205 | 171700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 132 | 20241205 | 171600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 133 | 20241205 | 171500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 134 | 20241205 | 171400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 135 | 20241205 | 171300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 136 | 20241205 | 171200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 137 | 20241205 | 171100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 138 | 20241205 | 171000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 139 | 20241205 | 170900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 140 | 20241205 | 170800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 141 | 20241205 | 170700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 142 | 20241205 | 170600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 143 | 20241205 | 170500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 144 | 20241205 | 170400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 145 | 20241205 | 170300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 146 | 20241205 | 170200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 147 | 20241205 | 170100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 148 | 20241205 | 170000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 149 | 20241205 | 165900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 150 | 20241205 | 165800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 151 | 20241205 | 165700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 152 | 20241205 | 165600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 153 | 20241205 | 165500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 154 | 20241205 | 165400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 155 | 20241205 | 165300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 156 | 20241205 | 165200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 157 | 20241205 | 165100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 158 | 20241205 | 165000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 159 | 20241205 | 164900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 160 | 20241205 | 164800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 161 | 20241205 | 164700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 162 | 20241205 | 164600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 163 | 20241205 | 164500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 164 | 20241205 | 164400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 165 | 20241205 | 164300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 166 | 20241205 | 164200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 167 | 20241205 | 164100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 168 | 20241205 | 164000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 169 | 20241205 | 163900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 170 | 20241205 | 163800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 171 | 20241205 | 163700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 172 | 20241205 | 163600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 173 | 20241205 | 163500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 174 | 20241205 | 163400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 175 | 20241205 | 163300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 176 | 20241205 | 163200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 177 | 20241205 | 163100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 178 | 20241205 | 163000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 179 | 20241205 | 162900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 180 | 20241205 | 162800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 181 | 20241205 | 162700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 182 | 20241205 | 162600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 183 | 20241205 | 162500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 184 | 20241205 | 162400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 185 | 20241205 | 162300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 186 | 20241205 | 162200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 187 | 20241205 | 162100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 188 | 20241205 | 162000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 189 | 20241205 | 161900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 190 | 20241205 | 161800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 191 | 20241205 | 161700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 192 | 20241205 | 161600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 193 | 20241205 | 161500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 194 | 20241205 | 161400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 195 | 20241205 | 161300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 196 | 20241205 | 161200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 197 | 20241205 | 161100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 198 | 20241205 | 161000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 199 | 20241205 | 160900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 200 | 20241205 | 160800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 201 | 20241205 | 160700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 202 | 20241205 | 160600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 203 | 20241205 | 160500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 204 | 20241205 | 160400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 205 | 20241205 | 160300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 206 | 20241205 | 160200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 207 | 20241205 | 160100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 208 | 20241205 | 160000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 209 | 20241205 | 155900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 210 | 20241205 | 155800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 211 | 20241205 | 155700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 212 | 20241205 | 155600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 213 | 20241205 | 155500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 214 | 20241205 | 155400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 215 | 20241205 | 155300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 216 | 20241205 | 155200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 217 | 20241205 | 155100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 218 | 20241205 | 155000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 219 | 20241205 | 154900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 220 | 20241205 | 154800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 221 | 20241205 | 154700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 222 | 20241205 | 154600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 223 | 20241205 | 154500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 224 | 20241205 | 154400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 225 | 20241205 | 154300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 226 | 20241205 | 154200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 227 | 20241205 | 154100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 228 | 20241205 | 154000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 229 | 20241205 | 153900 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 230 | 20241205 | 153800 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 231 | 20241205 | 153700 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 232 | 20241205 | 153600 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 233 | 20241205 | 153500 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 234 | 20241205 | 153400 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 235 | 20241205 | 153300 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 236 | 20241205 | 153200 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 237 | 20241205 | 153100 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 238 | 20241205 | 153000 | 13948668400 | 78500 | 78500 | 78500 | 78500 | 3291 |
| 239 | 20241205 | 152900 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 240 | 20241205 | 152800 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 241 | 20241205 | 152700 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 242 | 20241205 | 152600 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 243 | 20241205 | 152500 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 244 | 20241205 | 152400 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 245 | 20241205 | 152300 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 246 | 20241205 | 152200 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 247 | 20241205 | 152100 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 248 | 20241205 | 152000 | 13690324900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 249 | 20241205 | 151900 | 13690324900 | 78900 | 78800 | 79000 | 78800 | 1124 |
| 250 | 20241205 | 151800 | 13601640400 | 78900 | 79000 | 79000 | 78700 | 230 |
| 251 | 20241205 | 151700 | 13583510300 | 78900 | 79100 | 79100 | 78900 | 271 |
| 252 | 20241205 | 151600 | 13562101900 | 79100 | 79000 | 79100 | 78800 | 388 |
| 253 | 20241205 | 151500 | 13531492400 | 79000 | 79000 | 79100 | 78800 | 646 |
| 254 | 20241205 | 151400 | 13480491900 | 79100 | 79100 | 79100 | 78800 | 518 |
| 255 | 20241205 | 151300 | 13439577100 | 79000 | 79100 | 79100 | 78900 | 386 |
| 256 | 20241205 | 151200 | 13409080700 | 79100 | 78800 | 79100 | 78800 | 425 |
| 257 | 20241205 | 151100 | 13375521800 | 78800 | 79100 | 79100 | 78800 | 376 |
| 258 | 20241205 | 151000 | 13345814300 | 78900 | 79100 | 79100 | 78800 | 403 |
| 259 | 20241205 | 150900 | 13314001700 | 79000 | 79000 | 79100 | 78700 | 253 |
| 260 | 20241205 | 150800 | 13294053500 | 79000 | 79000 | 79100 | 78700 | 401 |
| 261 | 20241205 | 150700 | 13262396600 | 79000 | 79100 | 79100 | 78800 | 408 |
| 262 | 20241205 | 150600 | 13230176000 | 79100 | 79000 | 79100 | 79000 | 353 |
| 263 | 20241205 | 150500 | 13202278100 | 79100 | 79100 | 79200 | 79000 | 362 |
| 264 | 20241205 | 150400 | 13173658300 | 79000 | 79100 | 79200 | 79000 | 274 |
| 265 | 20241205 | 150300 | 13151997900 | 79100 | 79100 | 79200 | 79000 | 279 |
| 266 | 20241205 | 150200 | 13129945100 | 79100 | 79100 | 79200 | 79000 | 234 |
| 267 | 20241205 | 150100 | 13111444900 | 79100 | 79100 | 79200 | 79000 | 836 |
| 268 | 20241205 | 150000 | 13045325100 | 79000 | 78800 | 79100 | 78800 | 2400 |
| 269 | 20241205 | 145900 | 12855860600 | 78800 | 78800 | 78900 | 78700 | 227 |
| 270 | 20241205 | 145800 | 12837975500 | 78800 | 78900 | 78900 | 78700 | 605 |
| 271 | 20241205 | 145700 | 12790343400 | 78800 | 78700 | 78900 | 78700 | 440 |
| 272 | 20241205 | 145600 | 12755680100 | 78700 | 78800 | 78900 | 78700 | 748 |
| 273 | 20241205 | 145500 | 12696775900 | 78900 | 78700 | 78900 | 78700 | 965 |
| 274 | 20241205 | 145400 | 12620732500 | 78700 | 78800 | 78900 | 78700 | 285 |
| 275 | 20241205 | 145300 | 12598282800 | 78800 | 78900 | 78900 | 78700 | 342 |
| 276 | 20241205 | 145200 | 12571335800 | 78900 | 78800 | 78900 | 78800 | 184 |
| 277 | 20241205 | 145100 | 12556821400 | 78800 | 78800 | 78900 | 78700 | 258 |
| 278 | 20241205 | 145000 | 12536479100 | 78800 | 78800 | 78900 | 78700 | 1389 |
| 279 | 20241205 | 144900 | 12427132400 | 78900 | 78800 | 78900 | 78600 | 783 |
| 280 | 20241205 | 144800 | 12365529800 | 78800 | 78900 | 79000 | 78800 | 172 |
| 281 | 20241205 | 144700 | 12351961700 | 78900 | 79000 | 79100 | 78900 | 260 |
| 282 | 20241205 | 144600 | 12331436900 | 79000 | 79000 | 79100 | 78900 | 287 |
| 283 | 20241205 | 144500 | 12308762500 | 79100 | 78900 | 79100 | 78900 | 222 |
| 284 | 20241205 | 144400 | 12291228900 | 79000 | 79000 | 79200 | 79000 | 210 |
| 285 | 20241205 | 144300 | 12274627300 | 79100 | 79200 | 79200 | 79000 | 237 |
| 286 | 20241205 | 144200 | 12255873100 | 79100 | 79200 | 79200 | 79000 | 186 |
| 287 | 20241205 | 144100 | 12241162300 | 79200 | 79200 | 79300 | 79000 | 168 |
| 288 | 20241205 | 144000 | 12227862100 | 79100 | 79300 | 79300 | 79000 | 337 |
| 289 | 20241205 | 143900 | 12201195900 | 79300 | 79200 | 79300 | 79100 | 180 |
| 290 | 20241205 | 143800 | 12186944200 | 79200 | 79200 | 79300 | 79000 | 244 |
| 291 | 20241205 | 143700 | 12167632700 | 79200 | 79100 | 79200 | 79100 | 176 |
| 292 | 20241205 | 143600 | 12153701300 | 79200 | 79200 | 79200 | 79000 | 268 |
| 293 | 20241205 | 143500 | 12132512800 | 79200 | 79000 | 79200 | 79000 | 183 |
| 294 | 20241205 | 143400 | 12118041500 | 79100 | 79100 | 79200 | 79000 | 226 |
| 295 | 20241205 | 143300 | 12100159500 | 79000 | 79100 | 79200 | 79000 | 274 |
| 296 | 20241205 | 143200 | 12078492000 | 79200 | 79100 | 79200 | 79000 | 248 |
| 297 | 20241205 | 143100 | 12058886200 | 79000 | 79100 | 79200 | 79000 | 162 |
| 298 | 20241205 | 143000 | 12046073300 | 79100 | 79200 | 79200 | 78900 | 344 |
| 299 | 20241205 | 142900 | 12018882200 | 79200 | 78800 | 79200 | 78800 | 212 |
| 300 | 20241205 | 142800 | 12002135800 | 78900 | 78900 | 79100 | 78900 | 364 |
| 301 | 20241205 | 142700 | 11973411400 | 79000 | 79000 | 79100 | 79000 | 321 |
| 302 | 20241205 | 142600 | 11948041000 | 79000 | 78900 | 79000 | 78800 | 215 |
| 303 | 20241205 | 142500 | 11931080300 | 79000 | 79100 | 79100 | 78800 | 2208 |
| 304 | 20241205 | 142400 | 11757043300 | 79200 | 79100 | 79200 | 79100 | 323 |
| 305 | 20241205 | 142300 | 11731483300 | 79100 | 79200 | 79200 | 79000 | 333 |
| 306 | 20241205 | 142200 | 11705130200 | 79100 | 79100 | 79200 | 79000 | 245 |
| 307 | 20241205 | 142100 | 11685756500 | 79000 | 79200 | 79200 | 79000 | 218 |
| 308 | 20241205 | 142000 | 11668511400 | 79200 | 79200 | 79300 | 79000 | 313 |
| 309 | 20241205 | 141900 | 11643749600 | 79200 | 79200 | 79300 | 79100 | 513 |
| 310 | 20241205 | 141800 | 11603118700 | 79200 | 79300 | 79300 | 79000 | 199 |
| 311 | 20241205 | 141700 | 11587357400 | 79300 | 79200 | 79300 | 79000 | 236 |
| 312 | 20241205 | 141600 | 11568678100 | 79000 | 79300 | 79300 | 79000 | 374 |
| 313 | 20241205 | 141500 | 11539043300 | 79200 | 79100 | 79300 | 79100 | 299 |
| 314 | 20241205 | 141400 | 11515353300 | 79100 | 79100 | 79200 | 79100 | 218 |
| 315 | 20241205 | 141300 | 11498104400 | 79200 | 79000 | 79300 | 79000 | 934 |
| 316 | 20241205 | 141200 | 11424157400 | 79200 | 79100 | 79200 | 78900 | 263 |
| 317 | 20241205 | 141100 | 11403349300 | 79100 | 79000 | 79200 | 79000 | 213 |
| 318 | 20241205 | 141000 | 11386511200 | 78900 | 79000 | 79200 | 78900 | 497 |
| 319 | 20241205 | 140900 | 11347203200 | 79000 | 79000 | 79200 | 79000 | 207 |
| 320 | 20241205 | 140800 | 11330833300 | 79000 | 78800 | 79100 | 78800 | 204 |
| 321 | 20241205 | 140700 | 11314709300 | 78800 | 79000 | 79100 | 78800 | 179 |
| 322 | 20241205 | 140600 | 11300575600 | 79000 | 79000 | 79100 | 78900 | 366 |
| 323 | 20241205 | 140500 | 11271669500 | 79000 | 78900 | 79100 | 78900 | 152 |
| 324 | 20241205 | 140400 | 11259660000 | 78900 | 79000 | 79100 | 78900 | 588 |
| 325 | 20241205 | 140300 | 11213208300 | 78800 | 79000 | 79100 | 78800 | 211 |
| 326 | 20241205 | 140200 | 11196537900 | 79000 | 79100 | 79100 | 78900 | 222 |
| 327 | 20241205 | 140100 | 11178998700 | 79100 | 79000 | 79100 | 79000 | 174 |
| 328 | 20241205 | 140000 | 11165246200 | 79100 | 79200 | 79200 | 78900 | 291 |
| 329 | 20241205 | 135900 | 11142233800 | 79200 | 79000 | 79200 | 78900 | 301 |
| 330 | 20241205 | 135800 | 11118445800 | 79000 | 79000 | 79100 | 79000 | 119 |
| 331 | 20241205 | 135700 | 11109039600 | 79100 | 79100 | 79200 | 78900 | 234 |
| 332 | 20241205 | 135600 | 11090540800 | 79100 | 79200 | 79200 | 79000 | 233 |
| 333 | 20241205 | 135500 | 11072109500 | 79100 | 79200 | 79300 | 79100 | 197 |
| 334 | 20241205 | 135400 | 11056503000 | 79200 | 79200 | 79300 | 79200 | 503 |
| 335 | 20241205 | 135300 | 11016659200 | 79300 | 79200 | 79300 | 79200 | 307 |
| 336 | 20241205 | 135200 | 10992333300 | 79200 | 79200 | 79300 | 79200 | 129 |
| 337 | 20241205 | 135100 | 10982113100 | 79300 | 79200 | 79300 | 79100 | 411 |
| 338 | 20241205 | 135000 | 10949569100 | 79100 | 79200 | 79300 | 79000 | 490 |
| 339 | 20241205 | 134900 | 10910763700 | 79300 | 79200 | 79300 | 79200 | 172 |
| 340 | 20241205 | 134800 | 10897135800 | 79300 | 79100 | 79300 | 79000 | 1125 |
| 341 | 20241205 | 134700 | 10808143100 | 79100 | 79000 | 79100 | 79000 | 234 |
| 342 | 20241205 | 134600 | 10789652400 | 79100 | 79000 | 79100 | 78800 | 3935 |
| 343 | 20241205 | 134500 | 10478768500 | 79000 | 78900 | 79000 | 78900 | 112 |
| 344 | 20241205 | 134400 | 10469928800 | 78900 | 79000 | 79000 | 78900 | 140 |
| 345 | 20241205 | 134300 | 10458873300 | 79000 | 79000 | 79000 | 78800 | 353 |
| 346 | 20241205 | 134200 | 10430998500 | 79000 | 79000 | 79100 | 78900 | 279 |
| 347 | 20241205 | 134100 | 10408959600 | 79100 | 79000 | 79100 | 78800 | 155 |
| 348 | 20241205 | 134000 | 10396712200 | 78900 | 79000 | 79000 | 78800 | 211 |
| 349 | 20241205 | 133900 | 10380053400 | 79000 | 78900 | 79100 | 78900 | 120 |
| 350 | 20241205 | 133800 | 10370575300 | 79000 | 78900 | 79100 | 78900 | 231 |
| 351 | 20241205 | 133700 | 10352332500 | 79000 | 78800 | 79000 | 78800 | 349 |
| 352 | 20241205 | 133600 | 10324809100 | 78800 | 78900 | 78900 | 78800 | 261 |
| 353 | 20241205 | 133500 | 10304240300 | 78900 | 78700 | 78900 | 78700 | 170 |
| 354 | 20241205 | 133400 | 10290841600 | 78700 | 78700 | 78800 | 78700 | 145 |
| 355 | 20241205 | 133300 | 10279423200 | 78600 | 78800 | 78900 | 78600 | 233 |
| 356 | 20241205 | 133200 | 10261085600 | 78800 | 78800 | 78900 | 78700 | 86 |
| 357 | 20241205 | 133100 | 10254309600 | 78800 | 78700 | 78900 | 78700 | 372 |
| 358 | 20241205 | 133000 | 10225030100 | 78700 | 78800 | 78800 | 78300 | 3877 |
| 359 | 20241205 | 132900 | 9920824400 | 78800 | 78700 | 78900 | 78700 | 72 |
| 360 | 20241205 | 132800 | 9915153600 | 78800 | 78800 | 78900 | 78700 | 102 |
| 361 | 20241205 | 132700 | 9907122800 | 78800 | 78800 | 78800 | 78600 | 153 |
| 362 | 20241205 | 132600 | 9895080500 | 78700 | 78800 | 78900 | 78700 | 312 |
| 363 | 20241205 | 132500 | 9870496700 | 78800 | 78800 | 78900 | 78800 | 156 |
| 364 | 20241205 | 132400 | 9858202000 | 78900 | 78800 | 78900 | 78800 | 191 |
| 365 | 20241205 | 132300 | 9843137000 | 78900 | 79000 | 79000 | 78800 | 248 |
| 366 | 20241205 | 132200 | 9823585100 | 79000 | 79000 | 79000 | 78700 | 436 |
| 367 | 20241205 | 132100 | 9789194000 | 79000 | 79000 | 79100 | 79000 | 65 |
| 368 | 20241205 | 132000 | 9784056800 | 79000 | 79000 | 79100 | 78800 | 237 |
| 369 | 20241205 | 131900 | 9765358200 | 79000 | 79000 | 79000 | 78900 | 160 |
| 370 | 20241205 | 131800 | 9752728900 | 79000 | 78600 | 79000 | 78600 | 368 |
| 371 | 20241205 | 131700 | 9723764600 | 78600 | 78900 | 79000 | 78600 | 199 |
| 372 | 20241205 | 131600 | 9708084900 | 79000 | 78900 | 79000 | 78800 | 178 |
| 373 | 20241205 | 131500 | 9694035200 | 78900 | 78800 | 78900 | 78700 | 95 |
| 374 | 20241205 | 131400 | 9686549300 | 78700 | 78800 | 78900 | 78600 | 122 |
| 375 | 20241205 | 131300 | 9676938700 | 78800 | 78800 | 78800 | 78700 | 205 |
| 376 | 20241205 | 131200 | 9660786000 | 78700 | 78800 | 78900 | 78500 | 2098 |
| 377 | 20241205 | 131100 | 9495993900 | 78800 | 78900 | 79000 | 78500 | 2310 |
| 378 | 20241205 | 131000 | 9314278700 | 78900 | 78900 | 79000 | 78800 | 284 |
| 379 | 20241205 | 130900 | 9291873400 | 78900 | 79000 | 79000 | 78800 | 290 |
| 380 | 20241205 | 130800 | 9268992400 | 79100 | 79000 | 79100 | 79000 | 96 |
| 381 | 20241205 | 130700 | 9261407400 | 79100 | 78900 | 79100 | 78900 | 317 |
| 382 | 20241205 | 130600 | 9236371400 | 79000 | 79000 | 79100 | 78900 | 113 |
| 383 | 20241205 | 130500 | 9227446800 | 79000 | 79000 | 79000 | 78900 | 98 |
| 384 | 20241205 | 130400 | 9219711800 | 79000 | 79000 | 79000 | 78900 | 162 |
| 385 | 20241205 | 130300 | 9206921000 | 79000 | 78800 | 79000 | 78800 | 263 |
| 386 | 20241205 | 130200 | 9186180600 | 78900 | 78900 | 79000 | 78800 | 89 |
| 387 | 20241205 | 130100 | 9179159400 | 79000 | 79100 | 79100 | 78900 | 158 |
| 388 | 20241205 | 130000 | 9166676000 | 78900 | 79000 | 79100 | 78900 | 209 |
| 389 | 20241205 | 125900 | 9150182800 | 79000 | 79000 | 79000 | 78800 | 168 |
| 390 | 20241205 | 125800 | 9136926700 | 79100 | 79000 | 79100 | 78900 | 132 |
| 391 | 20241205 | 125700 | 9126503700 | 79100 | 79000 | 79100 | 79000 | 283 |
| 392 | 20241205 | 125600 | 9104144000 | 79100 | 78900 | 79100 | 78900 | 223 |
| 393 | 20241205 | 125500 | 9086534000 | 78900 | 78900 | 79100 | 78600 | 3410 |
| 394 | 20241205 | 125400 | 8818164400 | 78900 | 78900 | 79000 | 78800 | 157 |
| 395 | 20241205 | 125300 | 8805779000 | 78900 | 79000 | 79000 | 78800 | 2719 |
| 396 | 20241205 | 125200 | 8591475500 | 79000 | 78900 | 79000 | 78900 | 2187 |
| 397 | 20241205 | 125100 | 8418914700 | 79000 | 79100 | 79100 | 78900 | 109 |
| 398 | 20241205 | 125000 | 8410299800 | 79200 | 79100 | 79200 | 79000 | 876 |
| 399 | 20241205 | 124900 | 8341081400 | 79000 | 79100 | 79200 | 79000 | 229 |
| 400 | 20241205 | 124800 | 8322973900 | 79200 | 79100 | 79200 | 79100 | 76 |
| 401 | 20241205 | 124700 | 8316960100 | 79200 | 79200 | 79200 | 79100 | 185 |
| 402 | 20241205 | 124600 | 8302324300 | 79100 | 79200 | 79200 | 79000 | 207 |
| 403 | 20241205 | 124500 | 8285948600 | 79200 | 79200 | 79300 | 79000 | 1008 |
| 404 | 20241205 | 124400 | 8206209100 | 79200 | 79200 | 79300 | 79000 | 252 |
| 405 | 20241205 | 124300 | 8186264000 | 79300 | 79200 | 79300 | 79200 | 76 |
| 406 | 20241205 | 124200 | 8180244000 | 79200 | 79400 | 79400 | 79100 | 185 |
| 407 | 20241205 | 124100 | 8165592700 | 79400 | 79200 | 79400 | 79100 | 179 |
| 408 | 20241205 | 124000 | 8151421400 | 79200 | 79300 | 79400 | 79100 | 195 |
| 409 | 20241205 | 123900 | 8135972900 | 79300 | 79100 | 79300 | 79000 | 215 |
| 410 | 20241205 | 123800 | 8118969000 | 79200 | 79100 | 79200 | 79000 | 77 |
| 411 | 20241205 | 123700 | 8112878300 | 79100 | 79200 | 79300 | 79000 | 203 |
| 412 | 20241205 | 123600 | 8096819800 | 79100 | 79200 | 79200 | 79000 | 139 |
| 413 | 20241205 | 123500 | 8085827100 | 79200 | 79200 | 79200 | 79000 | 132 |
| 414 | 20241205 | 123400 | 8075390200 | 79200 | 79100 | 79200 | 79000 | 225 |
| 415 | 20241205 | 123300 | 8057594700 | 79100 | 79000 | 79300 | 79000 | 173 |
| 416 | 20241205 | 123200 | 8043902900 | 79100 | 79100 | 79200 | 79100 | 145 |
| 417 | 20241205 | 123100 | 8032432600 | 79200 | 79100 | 79300 | 79000 | 157 |
| 418 | 20241205 | 123000 | 8020016200 | 79200 | 79200 | 79200 | 79000 | 212 |
| 419 | 20241205 | 122900 | 8003243300 | 79200 | 79100 | 79300 | 79000 | 147 |
| 420 | 20241205 | 122800 | 7991615400 | 79100 | 79300 | 79300 | 79000 | 133 |
| 421 | 20241205 | 122700 | 7981088200 | 79300 | 79300 | 79300 | 79100 | 183 |
| 422 | 20241205 | 122600 | 7966593500 | 79200 | 79100 | 79200 | 79000 | 189 |
| 423 | 20241205 | 122500 | 7951641000 | 79100 | 79200 | 79300 | 79100 | 90 |
| 424 | 20241205 | 122400 | 7944516000 | 79200 | 79100 | 79400 | 78900 | 482 |
| 425 | 20241205 | 122300 | 7906365200 | 79100 | 79000 | 79100 | 79000 | 124 |
| 426 | 20241205 | 122200 | 7896564200 | 79000 | 79100 | 79200 | 79000 | 103 |
| 427 | 20241205 | 122100 | 7888421800 | 79200 | 79000 | 79200 | 79000 | 183 |
| 428 | 20241205 | 122000 | 7873953500 | 79100 | 79100 | 79200 | 79000 | 154 |
| 429 | 20241205 | 121900 | 7861773400 | 79400 | 79100 | 79400 | 79000 | 98 |
| 430 | 20241205 | 121800 | 7854021300 | 79100 | 79200 | 79200 | 79000 | 244 |
| 431 | 20241205 | 121700 | 7834711400 | 79000 | 79300 | 79300 | 79000 | 266 |
| 432 | 20241205 | 121600 | 7813643600 | 79300 | 79100 | 79300 | 79000 | 154 |
| 433 | 20241205 | 121500 | 7801459100 | 79200 | 79200 | 79400 | 79100 | 168 |
| 434 | 20241205 | 121400 | 7788150900 | 79200 | 79200 | 79200 | 79100 | 172 |
| 435 | 20241205 | 121300 | 7774537700 | 79200 | 79200 | 79300 | 79000 | 171 |
| 436 | 20241205 | 121200 | 7761005300 | 79200 | 78900 | 79200 | 78900 | 307 |
| 437 | 20241205 | 121100 | 7736734900 | 79000 | 79100 | 79100 | 78900 | 140 |
| 438 | 20241205 | 121000 | 7725681600 | 79100 | 79100 | 79100 | 79000 | 351 |
| 439 | 20241205 | 120900 | 7697949200 | 79100 | 79100 | 79200 | 79000 | 747 |
| 440 | 20241205 | 120800 | 7638925500 | 79100 | 79000 | 79100 | 78900 | 363 |
| 441 | 20241205 | 120700 | 7610248300 | 78900 | 79000 | 79100 | 78900 | 154 |
| 442 | 20241205 | 120600 | 7598083900 | 79100 | 79100 | 79100 | 79000 | 271 |
| 443 | 20241205 | 120500 | 7576670300 | 79100 | 79000 | 79100 | 79000 | 214 |
| 444 | 20241205 | 120400 | 7559760600 | 79100 | 79000 | 79100 | 79000 | 346 |
| 445 | 20241205 | 120300 | 7532421100 | 79000 | 79100 | 79200 | 78900 | 385 |
| 446 | 20241205 | 120200 | 7502005000 | 79200 | 79000 | 79200 | 78900 | 171 |
| 447 | 20241205 | 120100 | 7488488700 | 78900 | 79000 | 79200 | 78900 | 823 |
| 448 | 20241205 | 120000 | 7423477200 | 79000 | 79100 | 79100 | 79000 | 325 |
| 449 | 20241205 | 115900 | 7397791200 | 79000 | 79100 | 79200 | 79000 | 124 |
| 450 | 20241205 | 115800 | 7387985900 | 79100 | 79000 | 79200 | 79000 | 407 |
| 451 | 20241205 | 115700 | 7355818100 | 79000 | 79200 | 79200 | 79000 | 237 |
| 452 | 20241205 | 115600 | 7337072700 | 79200 | 79000 | 79200 | 79000 | 139 |
| 453 | 20241205 | 115500 | 7326083000 | 79100 | 79200 | 79200 | 79100 | 329 |
| 454 | 20241205 | 115400 | 7300054200 | 79100 | 79100 | 79200 | 79100 | 435 |
| 455 | 20241205 | 115300 | 7265642100 | 79100 | 79100 | 79300 | 79100 | 223 |
| 456 | 20241205 | 115200 | 7247996600 | 79200 | 79200 | 79300 | 79100 | 209 |
| 457 | 20241205 | 115100 | 7231457100 | 79200 | 79300 | 79300 | 79100 | 366 |
| 458 | 20241205 | 115000 | 7202470400 | 79200 | 79200 | 79300 | 79200 | 280 |
| 459 | 20241205 | 114900 | 7180289200 | 79300 | 79300 | 79300 | 79200 | 171 |
| 460 | 20241205 | 114800 | 7166744000 | 79200 | 79300 | 79300 | 79200 | 244 |
| 461 | 20241205 | 114700 | 7147414800 | 79100 | 79400 | 79400 | 79100 | 321 |
| 462 | 20241205 | 114600 | 7121983500 | 79300 | 79300 | 79400 | 79200 | 412 |
| 463 | 20241205 | 114500 | 7089319900 | 79400 | 79500 | 79500 | 79300 | 151 |
| 464 | 20241205 | 114400 | 7077336400 | 79400 | 79300 | 79400 | 79300 | 425 |
| 465 | 20241205 | 114300 | 7043616900 | 79400 | 79400 | 79400 | 79300 | 111 |
| 466 | 20241205 | 114200 | 7034810000 | 79300 | 79300 | 79400 | 79200 | 124 |
| 467 | 20241205 | 114100 | 7024976800 | 79300 | 79300 | 79400 | 79200 | 336 |
| 468 | 20241205 | 114000 | 6998323600 | 79300 | 79300 | 79400 | 79200 | 321 |
| 469 | 20241205 | 113900 | 6972864600 | 79400 | 79200 | 79400 | 79200 | 201 |
| 470 | 20241205 | 113800 | 6956927600 | 79300 | 79200 | 79300 | 79200 | 216 |
| 471 | 20241205 | 113700 | 6939815000 | 79200 | 79300 | 79400 | 79200 | 213 |
| 472 | 20241205 | 113600 | 6922934600 | 79400 | 79300 | 79500 | 79300 | 132 |
| 473 | 20241205 | 113500 | 6912457300 | 79300 | 79500 | 79500 | 79300 | 268 |
| 474 | 20241205 | 113400 | 6891178800 | 79500 | 79500 | 79500 | 79400 | 253 |
| 475 | 20241205 | 113300 | 6871087800 | 79500 | 79500 | 79600 | 79400 | 113 |
| 476 | 20241205 | 113200 | 6862104800 | 79600 | 79300 | 79600 | 79300 | 253 |
| 477 | 20241205 | 113100 | 6841990800 | 79400 | 79400 | 79500 | 79200 | 549 |
| 478 | 20241205 | 113000 | 6798395400 | 79300 | 79300 | 79500 | 79300 | 455 |
| 479 | 20241205 | 112900 | 6762281200 | 79300 | 79400 | 79400 | 79200 | 164 |
| 480 | 20241205 | 112800 | 6749272200 | 79400 | 79200 | 79400 | 79100 | 235 |
| 481 | 20241205 | 112700 | 6730653200 | 79300 | 79100 | 79400 | 79000 | 545 |
| 482 | 20241205 | 112600 | 6687489100 | 79100 | 79100 | 79200 | 79000 | 177 |
| 483 | 20241205 | 112500 | 6673488600 | 79100 | 79000 | 79200 | 79000 | 412 |
| 484 | 20241205 | 112400 | 6640901500 | 79000 | 79000 | 79200 | 79000 | 414 |
| 485 | 20241205 | 112300 | 6608183400 | 79100 | 79100 | 79100 | 79000 | 284 |
| 486 | 20241205 | 112200 | 6585731100 | 79100 | 79100 | 79100 | 79000 | 262 |
| 487 | 20241205 | 112100 | 6565018300 | 79000 | 79200 | 79200 | 79000 | 321 |
| 488 | 20241205 | 112000 | 6539653000 | 79100 | 79200 | 79300 | 79000 | 277 |
| 489 | 20241205 | 111900 | 6517737100 | 79000 | 79000 | 79200 | 78900 | 342 |
| 490 | 20241205 | 111800 | 6490696900 | 79000 | 79100 | 79100 | 78900 | 233 |
| 491 | 20241205 | 111700 | 6472283900 | 79000 | 79000 | 79100 | 79000 | 323 |
| 492 | 20241205 | 111600 | 6446761700 | 79000 | 79000 | 79100 | 79000 | 258 |
| 493 | 20241205 | 111500 | 6426372300 | 79000 | 79000 | 79200 | 79000 | 376 |
| 494 | 20241205 | 111400 | 6396662300 | 79200 | 79200 | 79200 | 79000 | 255 |
| 495 | 20241205 | 111300 | 6376490100 | 78900 | 79000 | 79200 | 78900 | 455 |
| 496 | 20241205 | 111200 | 6340541400 | 79000 | 79000 | 79100 | 78900 | 353 |
| 497 | 20241205 | 111100 | 6312649500 | 79000 | 79100 | 79200 | 79000 | 360 |
| 498 | 20241205 | 111000 | 6284192000 | 79100 | 79200 | 79200 | 79000 | 286 |
| 499 | 20241205 | 110900 | 6261566500 | 79200 | 79100 | 79200 | 79100 | 294 |
| 500 | 20241205 | 110800 | 6238296600 | 79200 | 79100 | 79200 | 79000 | 294 |
| 501 | 20241205 | 110700 | 6215049000 | 79200 | 79000 | 79300 | 79000 | 279 |
| 502 | 20241205 | 110600 | 6192958300 | 79000 | 78900 | 79200 | 78800 | 518 |
| 503 | 20241205 | 110500 | 6152073200 | 78900 | 79000 | 79000 | 78800 | 422 |
| 504 | 20241205 | 110400 | 6118772800 | 79000 | 79100 | 79200 | 78900 | 561 |
| 505 | 20241205 | 110300 | 6074420200 | 79000 | 79100 | 79100 | 79000 | 381 |
| 506 | 20241205 | 110200 | 6044311900 | 79000 | 79000 | 79200 | 79000 | 362 |
| 507 | 20241205 | 110100 | 6015691800 | 79100 | 79000 | 79100 | 78900 | 438 |
| 508 | 20241205 | 110000 | 5981097600 | 78900 | 78900 | 79100 | 78900 | 339 |
| 509 | 20241205 | 105900 | 5954319400 | 79000 | 78900 | 79000 | 78800 | 410 |
| 510 | 20241205 | 105800 | 5921976300 | 79000 | 78900 | 79100 | 78900 | 358 |
| 511 | 20241205 | 105700 | 5893702400 | 78900 | 79000 | 79000 | 78700 | 948 |
| 512 | 20241205 | 105600 | 5818973100 | 78900 | 78900 | 79000 | 78900 | 272 |
| 513 | 20241205 | 105500 | 5797503900 | 79000 | 78900 | 79000 | 78900 | 298 |
| 514 | 20241205 | 105400 | 5773981100 | 79000 | 79000 | 79100 | 78900 | 250 |
| 515 | 20241205 | 105300 | 5754240400 | 79000 | 79100 | 79200 | 78900 | 380 |
| 516 | 20241205 | 105200 | 5724203400 | 79100 | 79000 | 79200 | 78900 | 351 |
| 517 | 20241205 | 105100 | 5696460300 | 79000 | 78900 | 79000 | 78800 | 403 |
| 518 | 20241205 | 105000 | 5664649700 | 78800 | 78900 | 78900 | 78800 | 474 |
| 519 | 20241205 | 104900 | 5627277300 | 78800 | 79000 | 79000 | 78700 | 682 |
| 520 | 20241205 | 104800 | 5573533800 | 78900 | 79000 | 79000 | 78800 | 1446 |
| 521 | 20241205 | 104700 | 5459510100 | 78900 | 79000 | 79100 | 78900 | 735 |
| 522 | 20241205 | 104600 | 5401494200 | 79000 | 79000 | 79100 | 79000 | 698 |
| 523 | 20241205 | 104500 | 5346333600 | 79100 | 79100 | 79200 | 79000 | 1012 |
| 524 | 20241205 | 104400 | 5266327300 | 79100 | 79200 | 79300 | 79100 | 666 |
| 525 | 20241205 | 104300 | 5213606000 | 79300 | 79400 | 79400 | 79200 | 274 |
| 526 | 20241205 | 104200 | 5191882600 | 79400 | 79300 | 79400 | 79300 | 316 |
| 527 | 20241205 | 104100 | 5166811900 | 79300 | 79500 | 79500 | 79300 | 461 |
| 528 | 20241205 | 104000 | 5130205100 | 79500 | 79600 | 79600 | 79400 | 261 |
| 529 | 20241205 | 103900 | 5109466700 | 79600 | 79600 | 79600 | 79400 | 363 |
| 530 | 20241205 | 103800 | 5080610300 | 79600 | 79500 | 79700 | 79400 | 196 |
| 531 | 20241205 | 103700 | 5065018600 | 79500 | 79700 | 79700 | 79500 | 395 |
| 532 | 20241205 | 103600 | 5033598400 | 79700 | 79600 | 79700 | 79500 | 152 |
| 533 | 20241205 | 103500 | 5021497300 | 79600 | 79600 | 79800 | 79400 | 297 |
| 534 | 20241205 | 103400 | 4997865100 | 79500 | 79600 | 79800 | 79400 | 400 |
| 535 | 20241205 | 103300 | 4966042000 | 79600 | 79500 | 79900 | 79500 | 158 |
| 536 | 20241205 | 103200 | 4953452800 | 79500 | 79800 | 79800 | 79500 | 448 |
| 537 | 20241205 | 103100 | 4917748300 | 79700 | 79800 | 79800 | 79600 | 341 |
| 538 | 20241205 | 103000 | 4890581500 | 79800 | 79700 | 79900 | 79600 | 303 |
| 539 | 20241205 | 102900 | 4866424700 | 79900 | 79800 | 80000 | 79800 | 231 |
| 540 | 20241205 | 102800 | 4847978000 | 79800 | 80000 | 80000 | 79800 | 262 |
| 541 | 20241205 | 102700 | 4827054500 | 79800 | 80200 | 80200 | 79700 | 231 |
| 542 | 20241205 | 102600 | 4808575100 | 80100 | 79900 | 80200 | 79900 | 251 |
| 543 | 20241205 | 102500 | 4788483000 | 79900 | 80200 | 80200 | 79700 | 260 |
| 544 | 20241205 | 102400 | 4767698400 | 80200 | 80200 | 80200 | 79100 | 2255 |
| 545 | 20241205 | 102300 | 4587765000 | 80200 | 79900 | 80400 | 79800 | 805 |
| 546 | 20241205 | 102200 | 4523325200 | 79900 | 79900 | 79900 | 79800 | 373 |
| 547 | 20241205 | 102100 | 4493547300 | 79900 | 79700 | 80000 | 79700 | 505 |
| 548 | 20241205 | 102000 | 4453195500 | 79800 | 79500 | 80000 | 79400 | 1021 |
| 549 | 20241205 | 101900 | 4371796200 | 79600 | 79500 | 79700 | 79400 | 332 |
| 550 | 20241205 | 101800 | 4345399600 | 79600 | 79800 | 79800 | 79400 | 289 |
| 551 | 20241205 | 101700 | 4322394300 | 79700 | 79600 | 79900 | 79600 | 477 |
| 552 | 20241205 | 101600 | 4284359100 | 79600 | 79600 | 79700 | 79500 | 605 |
| 553 | 20241205 | 101500 | 4236231600 | 79600 | 79400 | 79800 | 79400 | 344 |
| 554 | 20241205 | 101400 | 4208837600 | 79400 | 79500 | 79800 | 79300 | 578 |
| 555 | 20241205 | 101300 | 4162854100 | 79400 | 79400 | 79600 | 79300 | 256 |
| 556 | 20241205 | 101200 | 4142509300 | 79400 | 79400 | 79500 | 79200 | 437 |
| 557 | 20241205 | 101100 | 4107838000 | 79400 | 79200 | 79700 | 79100 | 788 |
| 558 | 20241205 | 101000 | 4045251300 | 79200 | 79300 | 79400 | 79200 | 484 |
| 559 | 20241205 | 100900 | 4006886700 | 79400 | 79300 | 79500 | 79300 | 643 |
| 560 | 20241205 | 100800 | 3955844900 | 79300 | 79300 | 79400 | 79100 | 325 |
| 561 | 20241205 | 100700 | 3930081900 | 79200 | 79500 | 79500 | 79200 | 143 |
| 562 | 20241205 | 100600 | 3918748600 | 79500 | 79100 | 79500 | 79000 | 1968 |
| 563 | 20241205 | 100500 | 3762727100 | 79200 | 79200 | 79300 | 79000 | 1376 |
| 564 | 20241205 | 100400 | 3653940400 | 79100 | 79000 | 79200 | 78900 | 858 |
| 565 | 20241205 | 100300 | 3586142700 | 79000 | 79500 | 79500 | 79000 | 4136 |
| 566 | 20241205 | 100200 | 3258624000 | 79500 | 79600 | 79600 | 79400 | 649 |
| 567 | 20241205 | 100100 | 3207041100 | 79500 | 79700 | 79700 | 79500 | 631 |
| 568 | 20241205 | 100000 | 3156841900 | 79600 | 79800 | 79800 | 79600 | 102 |
| 569 | 20241205 | 095900 | 3148717100 | 79600 | 79500 | 80000 | 79500 | 1016 |
| 570 | 20241205 | 095800 | 3067696600 | 79500 | 79600 | 79700 | 79500 | 927 |
| 571 | 20241205 | 095700 | 2993901400 | 79600 | 79700 | 79800 | 79600 | 328 |
| 572 | 20241205 | 095600 | 2967750700 | 79700 | 79600 | 79700 | 79500 | 406 |
| 573 | 20241205 | 095500 | 2935415100 | 79600 | 79700 | 79700 | 79500 | 103 |
| 574 | 20241205 | 095400 | 2927215300 | 79700 | 79800 | 79800 | 79500 | 291 |
| 575 | 20241205 | 095300 | 2904033400 | 79700 | 79800 | 79900 | 79700 | 160 |
| 576 | 20241205 | 095200 | 2891265000 | 79900 | 79700 | 80100 | 79700 | 428 |
| 577 | 20241205 | 095100 | 2857102500 | 79800 | 79500 | 79900 | 79500 | 316 |
| 578 | 20241205 | 095000 | 2831933300 | 79500 | 79400 | 79600 | 79400 | 566 |
| 579 | 20241205 | 094900 | 2786941300 | 79500 | 79600 | 79600 | 79400 | 845 |
| 580 | 20241205 | 094800 | 2719807500 | 79600 | 79900 | 79900 | 79500 | 1350 |
| 581 | 20241205 | 094700 | 2612223900 | 80000 | 80000 | 80000 | 79900 | 87 |
| 582 | 20241205 | 094600 | 2605271200 | 80000 | 80100 | 80200 | 79900 | 875 |
| 583 | 20241205 | 094500 | 2535228000 | 80200 | 80300 | 80300 | 80100 | 216 |
| 584 | 20241205 | 094400 | 2517897900 | 80300 | 80300 | 80400 | 80200 | 263 |
| 585 | 20241205 | 094300 | 2496797500 | 80300 | 80200 | 80300 | 80200 | 227 |
| 586 | 20241205 | 094200 | 2478586700 | 80200 | 80000 | 80500 | 80000 | 315 |
| 587 | 20241205 | 094100 | 2453309400 | 80000 | 80000 | 80200 | 80000 | 273 |
| 588 | 20241205 | 094000 | 2431454200 | 80100 | 80100 | 80400 | 80000 | 583 |
| 589 | 20241205 | 093900 | 2384749800 | 80000 | 80100 | 80500 | 80000 | 645 |
| 590 | 20241205 | 093800 | 2333024300 | 80000 | 79900 | 80100 | 79800 | 357 |
| 591 | 20241205 | 093700 | 2304474700 | 79800 | 79500 | 80200 | 79300 | 1006 |
| 592 | 20241205 | 093600 | 2224309600 | 79500 | 79900 | 79900 | 79200 | 3429 |
| 593 | 20241205 | 093500 | 1951532200 | 79900 | 80100 | 80100 | 79900 | 393 |
| 594 | 20241205 | 093400 | 1920094000 | 80100 | 80300 | 80500 | 80000 | 2597 |
| 595 | 20241205 | 093300 | 1711989400 | 80200 | 80500 | 80600 | 80200 | 774 |
| 596 | 20241205 | 093200 | 1649785600 | 80500 | 80600 | 80700 | 80500 | 158 |
| 597 | 20241205 | 093100 | 1637051600 | 80600 | 80800 | 80800 | 80600 | 207 |
| 598 | 20241205 | 093000 | 1620354200 | 80700 | 80600 | 80800 | 80500 | 290 |
| 599 | 20241205 | 092900 | 1596995200 | 80500 | 80700 | 80700 | 80500 | 268 |
| 600 | 20241205 | 092800 | 1575399200 | 80700 | 80500 | 81100 | 80400 | 1115 |
| 601 | 20241205 | 092700 | 1485442300 | 80400 | 80600 | 80600 | 80400 | 701 |
| 602 | 20241205 | 092600 | 1428973700 | 80700 | 80600 | 80700 | 80600 | 585 |
| 603 | 20241205 | 092500 | 1381813000 | 80700 | 80700 | 80700 | 80600 | 477 |
| 604 | 20241205 | 092400 | 1343346500 | 80700 | 80800 | 80800 | 80600 | 848 |
| 605 | 20241205 | 092300 | 1274915900 | 81000 | 81200 | 81200 | 80800 | 675 |
| 606 | 20241205 | 092200 | 1220317400 | 81200 | 81000 | 81400 | 80800 | 628 |
| 607 | 20241205 | 092100 | 1169486900 | 81000 | 80800 | 81300 | 80800 | 273 |
| 608 | 20241205 | 092000 | 1147374600 | 80800 | 80800 | 81000 | 80800 | 237 |
| 609 | 20241205 | 091900 | 1128208200 | 80700 | 80700 | 80800 | 80600 | 501 |
| 610 | 20241205 | 091800 | 1087761700 | 80700 | 80800 | 80800 | 80600 | 379 |
| 611 | 20241205 | 091700 | 1057199500 | 80800 | 80900 | 80900 | 80600 | 1015 |
| 612 | 20241205 | 091600 | 975252800 | 80900 | 81500 | 81700 | 80900 | 1571 |
| 613 | 20241205 | 091500 | 847699000 | 81600 | 81900 | 81900 | 81300 | 1107 |
| 614 | 20241205 | 091400 | 757433500 | 82000 | 82200 | 82200 | 81800 | 403 |
| 615 | 20241205 | 091300 | 724378300 | 82500 | 82400 | 82500 | 82200 | 506 |
| 616 | 20241205 | 091200 | 682718100 | 82400 | 82400 | 82400 | 82400 | 37 |
| 617 | 20241205 | 091100 | 679669300 | 82800 | 82800 | 82800 | 82400 | 360 |
| 618 | 20241205 | 091000 | 649951900 | 82700 | 83200 | 83200 | 82700 | 589 |
| 619 | 20241205 | 090900 | 601117700 | 82900 | 83400 | 83500 | 82800 | 1563 |
| 620 | 20241205 | 090800 | 470832700 | 83400 | 83000 | 83500 | 83000 | 893 |
| 621 | 20241205 | 090700 | 396503200 | 83100 | 82700 | 83300 | 82500 | 842 |
| 622 | 20241205 | 090600 | 326718100 | 82700 | 82500 | 82700 | 82200 | 238 |
| 623 | 20241205 | 090500 | 307069200 | 82500 | 82600 | 82600 | 82200 | 937 |
| 624 | 20241205 | 090400 | 229852200 | 82900 | 82500 | 82900 | 82400 | 354 |
| 625 | 20241205 | 090300 | 200630500 | 82500 | 82500 | 82800 | 82400 | 221 |
| 626 | 20241205 | 090200 | 182387400 | 82400 | 82300 | 82700 | 82200 | 406 |
| 627 | 20241205 | 090100 | 148937800 | 82200 | 82000 | 82700 | 81900 | 487 |
| 628 | 20241205 | 090000 | 108999500 | 82100 | 82000 | 82400 | 82000 | 1328 |