33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 3 | 20241204 | 191200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 4 | 20241204 | 191100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 5 | 20241204 | 191000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 6 | 20241204 | 190900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 7 | 20241204 | 190800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 8 | 20241204 | 190700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 9 | 20241204 | 190600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 10 | 20241204 | 190500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 11 | 20241204 | 190400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 12 | 20241204 | 190300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 13 | 20241204 | 190200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 14 | 20241204 | 190100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 15 | 20241204 | 190000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 16 | 20241204 | 185900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 17 | 20241204 | 185800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 18 | 20241204 | 185700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 19 | 20241204 | 185600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 20 | 20241204 | 185500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 21 | 20241204 | 185400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 22 | 20241204 | 185300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 23 | 20241204 | 185200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 24 | 20241204 | 185100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 25 | 20241204 | 185000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 26 | 20241204 | 184900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 27 | 20241204 | 184800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 28 | 20241204 | 184700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 29 | 20241204 | 184600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 30 | 20241204 | 184500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 31 | 20241204 | 184400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 32 | 20241204 | 184300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 33 | 20241204 | 184200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 34 | 20241204 | 184100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 35 | 20241204 | 184000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 36 | 20241204 | 183900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 37 | 20241204 | 183800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 38 | 20241204 | 183700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 39 | 20241204 | 183600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 40 | 20241204 | 183500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 41 | 20241204 | 183400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 42 | 20241204 | 183300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 43 | 20241204 | 183200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 44 | 20241204 | 183100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 45 | 20241204 | 183000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 46 | 20241204 | 182900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 47 | 20241204 | 182800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 48 | 20241204 | 182700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 49 | 20241204 | 182600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 50 | 20241204 | 182500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 51 | 20241204 | 182400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 52 | 20241204 | 182300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 53 | 20241204 | 182200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 54 | 20241204 | 182100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 55 | 20241204 | 182000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 56 | 20241204 | 181900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 57 | 20241204 | 181800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 58 | 20241204 | 181700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 59 | 20241204 | 181600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 60 | 20241204 | 181500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 61 | 20241204 | 181400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 62 | 20241204 | 181300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 63 | 20241204 | 181200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 64 | 20241204 | 181100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 65 | 20241204 | 181000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 66 | 20241204 | 180900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 67 | 20241204 | 180800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 68 | 20241204 | 180700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 69 | 20241204 | 180600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 70 | 20241204 | 180500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 71 | 20241204 | 180400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 72 | 20241204 | 180300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 73 | 20241204 | 180200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 74 | 20241204 | 180100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 75 | 20241204 | 180000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 76 | 20241204 | 175900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 77 | 20241204 | 175800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 78 | 20241204 | 175700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 79 | 20241204 | 175600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 80 | 20241204 | 175500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 81 | 20241204 | 175400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 82 | 20241204 | 175300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 83 | 20241204 | 175200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 84 | 20241204 | 175100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 85 | 20241204 | 175000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 86 | 20241204 | 174900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 87 | 20241204 | 174800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 88 | 20241204 | 174700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 89 | 20241204 | 174600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 90 | 20241204 | 174500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 91 | 20241204 | 174400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 92 | 20241204 | 174300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 93 | 20241204 | 174200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 94 | 20241204 | 174100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 95 | 20241204 | 174000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 96 | 20241204 | 173900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 97 | 20241204 | 173800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 98 | 20241204 | 173700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 99 | 20241204 | 173600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 100 | 20241204 | 173500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 101 | 20241204 | 173400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 102 | 20241204 | 173300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 103 | 20241204 | 173200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 104 | 20241204 | 173100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 105 | 20241204 | 173000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 106 | 20241204 | 172900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 107 | 20241204 | 172800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 108 | 20241204 | 172700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 109 | 20241204 | 172600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 110 | 20241204 | 172500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 111 | 20241204 | 172400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 112 | 20241204 | 172300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 113 | 20241204 | 172200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 114 | 20241204 | 172100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 115 | 20241204 | 172000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 116 | 20241204 | 171900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 117 | 20241204 | 171800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 118 | 20241204 | 171700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 119 | 20241204 | 171600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 120 | 20241204 | 171500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 121 | 20241204 | 171400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 122 | 20241204 | 171300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 123 | 20241204 | 171200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 124 | 20241204 | 171100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 125 | 20241204 | 171000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 126 | 20241204 | 170900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 127 | 20241204 | 170800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 128 | 20241204 | 170700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 129 | 20241204 | 170600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 130 | 20241204 | 170500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 131 | 20241204 | 170400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 132 | 20241204 | 170300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 133 | 20241204 | 170200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 134 | 20241204 | 170100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 135 | 20241204 | 170000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 136 | 20241204 | 165900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 137 | 20241204 | 165800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 138 | 20241204 | 165700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 139 | 20241204 | 165600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 140 | 20241204 | 165500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 141 | 20241204 | 165400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 142 | 20241204 | 165300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 143 | 20241204 | 165200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 144 | 20241204 | 165100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 145 | 20241204 | 165000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 146 | 20241204 | 164900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 147 | 20241204 | 164800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 148 | 20241204 | 164700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 149 | 20241204 | 164600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 150 | 20241204 | 164500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 151 | 20241204 | 164400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 152 | 20241204 | 164300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 153 | 20241204 | 164200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 154 | 20241204 | 164100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 155 | 20241204 | 164000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 156 | 20241204 | 163900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 157 | 20241204 | 163800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 158 | 20241204 | 163700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 159 | 20241204 | 163600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 160 | 20241204 | 163500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 161 | 20241204 | 163400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 162 | 20241204 | 163300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 163 | 20241204 | 163200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 164 | 20241204 | 163100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 165 | 20241204 | 163000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 166 | 20241204 | 162900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 167 | 20241204 | 162800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 168 | 20241204 | 162700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 169 | 20241204 | 162600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 170 | 20241204 | 162500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 171 | 20241204 | 162400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 172 | 20241204 | 162300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 173 | 20241204 | 162200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 174 | 20241204 | 162100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 175 | 20241204 | 162000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 176 | 20241204 | 161900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 177 | 20241204 | 161800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 178 | 20241204 | 161700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 179 | 20241204 | 161600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 180 | 20241204 | 161500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 181 | 20241204 | 161400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 182 | 20241204 | 161300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 183 | 20241204 | 161200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 184 | 20241204 | 161100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 185 | 20241204 | 161000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 186 | 20241204 | 160900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 187 | 20241204 | 160800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 188 | 20241204 | 160700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 189 | 20241204 | 160600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 190 | 20241204 | 160500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 191 | 20241204 | 160400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 192 | 20241204 | 160300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 193 | 20241204 | 160200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 194 | 20241204 | 160100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 195 | 20241204 | 160000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 196 | 20241204 | 155900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 197 | 20241204 | 155800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 198 | 20241204 | 155700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 199 | 20241204 | 155600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 200 | 20241204 | 155500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 201 | 20241204 | 155400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 202 | 20241204 | 155300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 203 | 20241204 | 155200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 204 | 20241204 | 155100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 205 | 20241204 | 155000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 206 | 20241204 | 154900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 207 | 20241204 | 154800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 208 | 20241204 | 154700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 209 | 20241204 | 154600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 210 | 20241204 | 154500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 211 | 20241204 | 154400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 212 | 20241204 | 154300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 213 | 20241204 | 154200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 214 | 20241204 | 154100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 215 | 20241204 | 154000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 216 | 20241204 | 153900 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 217 | 20241204 | 153800 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 218 | 20241204 | 153700 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 219 | 20241204 | 153600 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 220 | 20241204 | 153500 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 221 | 20241204 | 153400 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 222 | 20241204 | 153300 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 223 | 20241204 | 153200 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 224 | 20241204 | 153100 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 0 |
| 225 | 20241204 | 153000 | 58784662000 | 72000 | 72000 | 72000 | 72000 | 22745 |
| 226 | 20241204 | 152900 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 227 | 20241204 | 152800 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 228 | 20241204 | 152700 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 229 | 20241204 | 152600 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 230 | 20241204 | 152500 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 231 | 20241204 | 152400 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 232 | 20241204 | 152300 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 233 | 20241204 | 152200 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 234 | 20241204 | 152100 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 235 | 20241204 | 152000 | 57147022000 | 72100 | 72100 | 72100 | 72100 | 0 |
| 236 | 20241204 | 151900 | 57147022000 | 72100 | 72300 | 72300 | 72100 | 7681 |
| 237 | 20241204 | 151800 | 56592456700 | 72300 | 72400 | 72400 | 72300 | 980 |
| 238 | 20241204 | 151700 | 56521570500 | 72300 | 72400 | 72400 | 72300 | 1932 |
| 239 | 20241204 | 151600 | 56381818000 | 72400 | 72300 | 72400 | 72300 | 2106 |
| 240 | 20241204 | 151500 | 56229382500 | 72400 | 72400 | 72400 | 72300 | 2239 |
| 241 | 20241204 | 151400 | 56067287100 | 72400 | 72300 | 72400 | 72300 | 300 |
| 242 | 20241204 | 151300 | 56045577700 | 72300 | 72300 | 72400 | 72200 | 1618 |
| 243 | 20241204 | 151200 | 55928591500 | 72300 | 72200 | 72300 | 72200 | 811 |
| 244 | 20241204 | 151100 | 55869998100 | 72200 | 72100 | 72200 | 72000 | 3482 |
| 245 | 20241204 | 151000 | 55618848000 | 72000 | 72000 | 72100 | 71900 | 811 |
| 246 | 20241204 | 150900 | 55560432300 | 72100 | 72000 | 72100 | 71900 | 5211 |
| 247 | 20241204 | 150800 | 55185441900 | 72000 | 71900 | 72000 | 71900 | 1365 |
| 248 | 20241204 | 150700 | 55087282900 | 71900 | 71900 | 72000 | 71900 | 2325 |
| 249 | 20241204 | 150600 | 54920091500 | 71900 | 72000 | 72000 | 71900 | 2388 |
| 250 | 20241204 | 150500 | 54748286800 | 71900 | 72000 | 72000 | 71900 | 302 |
| 251 | 20241204 | 150400 | 54726546300 | 71900 | 72000 | 72000 | 71900 | 1252 |
| 252 | 20241204 | 150300 | 54636486100 | 71900 | 72000 | 72000 | 71900 | 2351 |
| 253 | 20241204 | 150200 | 54467395600 | 72000 | 72000 | 72000 | 71900 | 1703 |
| 254 | 20241204 | 150100 | 54344844000 | 72000 | 72100 | 72100 | 71900 | 3980 |
| 255 | 20241204 | 150000 | 54058324600 | 72100 | 72100 | 72100 | 72000 | 1286 |
| 256 | 20241204 | 145900 | 53965700800 | 72000 | 72100 | 72100 | 72000 | 624 |
| 257 | 20241204 | 145800 | 53920752300 | 72100 | 72100 | 72100 | 72000 | 1613 |
| 258 | 20241204 | 145700 | 53804574900 | 72100 | 72000 | 72100 | 72000 | 1752 |
| 259 | 20241204 | 145600 | 53678262100 | 72000 | 72100 | 72100 | 72000 | 716 |
| 260 | 20241204 | 145500 | 53626663800 | 72000 | 72000 | 72100 | 72000 | 8551 |
| 261 | 20241204 | 145400 | 53010975300 | 72000 | 72100 | 72200 | 72000 | 6424 |
| 262 | 20241204 | 145300 | 52547929400 | 72100 | 72200 | 72200 | 72100 | 327 |
| 263 | 20241204 | 145200 | 52524342600 | 72200 | 72200 | 72200 | 72100 | 753 |
| 264 | 20241204 | 145100 | 52470021200 | 72200 | 72100 | 72200 | 72100 | 783 |
| 265 | 20241204 | 145000 | 52413541200 | 72100 | 72400 | 72400 | 72100 | 14719 |
| 266 | 20241204 | 144900 | 51350439200 | 72400 | 72400 | 72400 | 72300 | 279 |
| 267 | 20241204 | 144800 | 51330240500 | 72400 | 72300 | 72400 | 72300 | 321 |
| 268 | 20241204 | 144700 | 51307002400 | 72300 | 72400 | 72500 | 72300 | 2126 |
| 269 | 20241204 | 144600 | 51153148200 | 72400 | 72500 | 72500 | 72400 | 476 |
| 270 | 20241204 | 144500 | 51118684100 | 72500 | 72500 | 72500 | 72400 | 371 |
| 271 | 20241204 | 144400 | 51091818200 | 72500 | 72400 | 72500 | 72400 | 90 |
| 272 | 20241204 | 144300 | 51085297400 | 72400 | 72300 | 72400 | 72300 | 674 |
| 273 | 20241204 | 144200 | 51036527400 | 72400 | 72400 | 72500 | 72300 | 798 |
| 274 | 20241204 | 144100 | 50978743800 | 72400 | 72400 | 72400 | 72300 | 351 |
| 275 | 20241204 | 144000 | 50953338100 | 72400 | 72500 | 72500 | 72300 | 1537 |
| 276 | 20241204 | 143900 | 50842067900 | 72400 | 72500 | 72500 | 72400 | 342 |
| 277 | 20241204 | 143800 | 50817305200 | 72500 | 72500 | 72500 | 72400 | 241 |
| 278 | 20241204 | 143700 | 50799839200 | 72400 | 72400 | 72500 | 72300 | 1925 |
| 279 | 20241204 | 143600 | 50660463500 | 72500 | 72400 | 72500 | 72400 | 57 |
| 280 | 20241204 | 143500 | 50656335300 | 72400 | 72300 | 72400 | 72300 | 755 |
| 281 | 20241204 | 143400 | 50601674800 | 72300 | 72400 | 72500 | 72300 | 652 |
| 282 | 20241204 | 143300 | 50554491600 | 72400 | 72400 | 72400 | 72300 | 330 |
| 283 | 20241204 | 143200 | 50530621400 | 72400 | 72500 | 72500 | 72400 | 507 |
| 284 | 20241204 | 143100 | 50493909700 | 72400 | 72500 | 72500 | 72400 | 895 |
| 285 | 20241204 | 143000 | 50429104900 | 72500 | 72500 | 72500 | 72400 | 2448 |
| 286 | 20241204 | 142900 | 50251664200 | 72400 | 72400 | 72500 | 72400 | 1087 |
| 287 | 20241204 | 142800 | 50172945600 | 72500 | 72500 | 72500 | 72400 | 545 |
| 288 | 20241204 | 142700 | 50133472800 | 72400 | 72500 | 72500 | 72400 | 289 |
| 289 | 20241204 | 142600 | 50112541500 | 72500 | 72400 | 72500 | 72400 | 999 |
| 290 | 20241204 | 142500 | 50040203300 | 72500 | 72500 | 72500 | 72400 | 484 |
| 291 | 20241204 | 142400 | 50005148200 | 72400 | 72500 | 72500 | 72400 | 1370 |
| 292 | 20241204 | 142300 | 49905824300 | 72500 | 72400 | 72500 | 72400 | 593 |
| 293 | 20241204 | 142200 | 49862842300 | 72500 | 72400 | 72500 | 72400 | 440 |
| 294 | 20241204 | 142100 | 49830984700 | 72500 | 72600 | 72600 | 72400 | 348 |
| 295 | 20241204 | 142000 | 49805753800 | 72500 | 72400 | 72600 | 72400 | 1644 |
| 296 | 20241204 | 141900 | 49686576600 | 72400 | 72300 | 72400 | 72300 | 972 |
| 297 | 20241204 | 141800 | 49616218300 | 72300 | 72400 | 72500 | 72300 | 1281 |
| 298 | 20241204 | 141700 | 49523518600 | 72500 | 72400 | 72500 | 72400 | 1278 |
| 299 | 20241204 | 141600 | 49430963300 | 72400 | 72500 | 72500 | 72400 | 223 |
| 300 | 20241204 | 141500 | 49414801500 | 72500 | 72500 | 72500 | 72400 | 124 |
| 301 | 20241204 | 141400 | 49405813200 | 72400 | 72500 | 72500 | 72400 | 566 |
| 302 | 20241204 | 141300 | 49364816000 | 72500 | 72500 | 72500 | 72400 | 367 |
| 303 | 20241204 | 141200 | 49338234800 | 72500 | 72500 | 72600 | 72400 | 1165 |
| 304 | 20241204 | 141100 | 49253756900 | 72500 | 72400 | 72500 | 72400 | 824 |
| 305 | 20241204 | 141000 | 49194091200 | 72300 | 72400 | 72500 | 72300 | 1935 |
| 306 | 20241204 | 140900 | 49054092100 | 72300 | 72300 | 72400 | 72300 | 214 |
| 307 | 20241204 | 140800 | 49038610200 | 72400 | 72400 | 72500 | 72400 | 409 |
| 308 | 20241204 | 140700 | 49008997500 | 72400 | 72400 | 72500 | 72400 | 1222 |
| 309 | 20241204 | 140600 | 48920516700 | 72400 | 72400 | 72500 | 72400 | 1120 |
| 310 | 20241204 | 140500 | 48839415500 | 72400 | 72400 | 72500 | 72400 | 1152 |
| 311 | 20241204 | 140400 | 48756003600 | 72400 | 72400 | 72500 | 72300 | 1489 |
| 312 | 20241204 | 140300 | 48648199300 | 72300 | 72500 | 72500 | 72300 | 1349 |
| 313 | 20241204 | 140200 | 48550536300 | 72500 | 72400 | 72500 | 72400 | 1755 |
| 314 | 20241204 | 140100 | 48423455100 | 72400 | 72400 | 72500 | 72400 | 115 |
| 315 | 20241204 | 140000 | 48415120300 | 72500 | 72400 | 72500 | 72400 | 336 |
| 316 | 20241204 | 135900 | 48390780700 | 72400 | 72500 | 72500 | 72400 | 7180 |
| 317 | 20241204 | 135800 | 47870632600 | 72500 | 72600 | 72700 | 72500 | 1828 |
| 318 | 20241204 | 135700 | 47738021700 | 72600 | 72500 | 72600 | 72500 | 897 |
| 319 | 20241204 | 135600 | 47672903300 | 72600 | 72600 | 72600 | 72500 | 526 |
| 320 | 20241204 | 135500 | 47634757800 | 72500 | 72500 | 72600 | 72500 | 321 |
| 321 | 20241204 | 135400 | 47611466400 | 72500 | 72600 | 72600 | 72500 | 540 |
| 322 | 20241204 | 135300 | 47572289800 | 72500 | 72500 | 72600 | 72500 | 147 |
| 323 | 20241204 | 135200 | 47561629200 | 72500 | 72500 | 72600 | 72500 | 233 |
| 324 | 20241204 | 135100 | 47544724200 | 72500 | 72600 | 72600 | 72500 | 145 |
| 325 | 20241204 | 135000 | 47534198000 | 72600 | 72600 | 72600 | 72500 | 220 |
| 326 | 20241204 | 134900 | 47518234000 | 72500 | 72600 | 72700 | 72500 | 1782 |
| 327 | 20241204 | 134800 | 47388911600 | 72600 | 72700 | 72700 | 72600 | 1965 |
| 328 | 20241204 | 134700 | 47246249600 | 72700 | 72700 | 72700 | 72600 | 392 |
| 329 | 20241204 | 134600 | 47217754200 | 72600 | 72700 | 72700 | 72600 | 291 |
| 330 | 20241204 | 134500 | 47196602700 | 72700 | 72700 | 72800 | 72600 | 1531 |
| 331 | 20241204 | 134400 | 47085292000 | 72700 | 72800 | 72800 | 72700 | 202 |
| 332 | 20241204 | 134300 | 47070587000 | 72700 | 72800 | 72800 | 72700 | 437 |
| 333 | 20241204 | 134200 | 47038809600 | 72800 | 72700 | 72800 | 72700 | 282 |
| 334 | 20241204 | 134100 | 47018299100 | 72700 | 72800 | 72800 | 72700 | 446 |
| 335 | 20241204 | 134000 | 46985867800 | 72800 | 72800 | 72800 | 72700 | 721 |
| 336 | 20241204 | 133900 | 46933439600 | 72800 | 72800 | 72800 | 72700 | 610 |
| 337 | 20241204 | 133800 | 46889042900 | 72800 | 72900 | 72900 | 72800 | 799 |
| 338 | 20241204 | 133700 | 46830874600 | 72800 | 72800 | 72900 | 72800 | 60 |
| 339 | 20241204 | 133600 | 46826505400 | 72800 | 72800 | 72900 | 72800 | 135 |
| 340 | 20241204 | 133500 | 46816664800 | 72800 | 72700 | 72900 | 72700 | 570 |
| 341 | 20241204 | 133400 | 46775170000 | 72700 | 72800 | 72800 | 72700 | 609 |
| 342 | 20241204 | 133300 | 46730865100 | 72800 | 72800 | 72900 | 72800 | 745 |
| 343 | 20241204 | 133200 | 46676626600 | 72800 | 72800 | 72900 | 72800 | 581 |
| 344 | 20241204 | 133100 | 46634296600 | 72800 | 72800 | 72800 | 72700 | 393 |
| 345 | 20241204 | 133000 | 46605686300 | 72800 | 72800 | 72800 | 72700 | 1726 |
| 346 | 20241204 | 132900 | 46480048200 | 72700 | 72700 | 72800 | 72700 | 678 |
| 347 | 20241204 | 132800 | 46430748800 | 72700 | 72700 | 72700 | 72700 | 921 |
| 348 | 20241204 | 132700 | 46363792100 | 72700 | 72700 | 72700 | 72600 | 355 |
| 349 | 20241204 | 132600 | 46338007400 | 72700 | 72700 | 72700 | 72700 | 103 |
| 350 | 20241204 | 132500 | 46330519300 | 72700 | 72700 | 72800 | 72600 | 456 |
| 351 | 20241204 | 132400 | 46297370100 | 72700 | 72600 | 72800 | 72600 | 1611 |
| 352 | 20241204 | 132300 | 46180225100 | 72600 | 72700 | 72700 | 72600 | 200 |
| 353 | 20241204 | 132200 | 46165696600 | 72700 | 72700 | 72700 | 72600 | 325 |
| 354 | 20241204 | 132100 | 46142083000 | 72600 | 72600 | 72700 | 72600 | 76 |
| 355 | 20241204 | 132000 | 46136560000 | 72600 | 72700 | 72700 | 72600 | 1713 |
| 356 | 20241204 | 131900 | 46012107700 | 72800 | 72800 | 72800 | 72600 | 692 |
| 357 | 20241204 | 131800 | 45961816100 | 72800 | 72700 | 72800 | 72700 | 23 |
| 358 | 20241204 | 131700 | 45960141800 | 72700 | 72800 | 72900 | 72700 | 266 |
| 359 | 20241204 | 131600 | 45940792200 | 72800 | 72700 | 72800 | 72600 | 865 |
| 360 | 20241204 | 131500 | 45877874100 | 72700 | 72700 | 72700 | 72700 | 113 |
| 361 | 20241204 | 131400 | 45869659000 | 72700 | 72500 | 72700 | 72500 | 85 |
| 362 | 20241204 | 131300 | 45863487700 | 72600 | 72600 | 72600 | 72500 | 2085 |
| 363 | 20241204 | 131200 | 45712125400 | 72600 | 72700 | 72700 | 72500 | 3131 |
| 364 | 20241204 | 131100 | 45484651200 | 72800 | 72700 | 72800 | 72700 | 117 |
| 365 | 20241204 | 131000 | 45476137300 | 72700 | 72800 | 72900 | 72700 | 2224 |
| 366 | 20241204 | 130900 | 45314290600 | 72900 | 72800 | 72900 | 72800 | 327 |
| 367 | 20241204 | 130800 | 45290457500 | 72800 | 72900 | 73000 | 72800 | 209 |
| 368 | 20241204 | 130700 | 45275220200 | 73000 | 72900 | 73000 | 72800 | 1201 |
| 369 | 20241204 | 130600 | 45187589300 | 72900 | 72900 | 72900 | 72800 | 816 |
| 370 | 20241204 | 130500 | 45128148900 | 72900 | 72900 | 72900 | 72800 | 658 |
| 371 | 20241204 | 130400 | 45080211400 | 72800 | 72900 | 72900 | 72800 | 317 |
| 372 | 20241204 | 130300 | 45057106300 | 73000 | 72900 | 73000 | 72800 | 800 |
| 373 | 20241204 | 130200 | 44998785300 | 72800 | 73000 | 73000 | 72800 | 903 |
| 374 | 20241204 | 130100 | 44932953000 | 73000 | 72900 | 73000 | 72900 | 322 |
| 375 | 20241204 | 130000 | 44909447800 | 72900 | 73000 | 73000 | 72900 | 81 |
| 376 | 20241204 | 125900 | 44903541000 | 72900 | 72900 | 73000 | 72800 | 406 |
| 377 | 20241204 | 125800 | 44873945000 | 73000 | 72900 | 73000 | 72900 | 485 |
| 378 | 20241204 | 125700 | 44838560900 | 72900 | 72900 | 72900 | 72800 | 437 |
| 379 | 20241204 | 125600 | 44806727600 | 72900 | 72900 | 72900 | 72800 | 377 |
| 380 | 20241204 | 125500 | 44779267200 | 72900 | 72800 | 72900 | 72700 | 110 |
| 381 | 20241204 | 125400 | 44771259700 | 72800 | 72900 | 73000 | 72800 | 1651 |
| 382 | 20241204 | 125300 | 44651003900 | 72900 | 73000 | 73000 | 72900 | 317 |
| 383 | 20241204 | 125200 | 44627868400 | 73000 | 72900 | 73000 | 72900 | 121 |
| 384 | 20241204 | 125100 | 44619039500 | 72900 | 72900 | 73000 | 72800 | 936 |
| 385 | 20241204 | 125000 | 44550755600 | 72900 | 72800 | 72900 | 72800 | 461 |
| 386 | 20241204 | 124900 | 44517177900 | 72900 | 72800 | 72900 | 72700 | 584 |
| 387 | 20241204 | 124800 | 44474664700 | 72800 | 72800 | 72800 | 72800 | 309 |
| 388 | 20241204 | 124700 | 44452169500 | 72800 | 72800 | 72800 | 72800 | 148 |
| 389 | 20241204 | 124600 | 44441395100 | 72800 | 72800 | 72800 | 72700 | 395 |
| 390 | 20241204 | 124500 | 44412639500 | 72800 | 72800 | 72800 | 72700 | 205 |
| 391 | 20241204 | 124400 | 44397717600 | 72800 | 72800 | 72800 | 72700 | 347 |
| 392 | 20241204 | 124300 | 44372458700 | 72700 | 72700 | 72800 | 72700 | 581 |
| 393 | 20241204 | 124200 | 44330218800 | 72700 | 72700 | 72800 | 72600 | 724 |
| 394 | 20241204 | 124100 | 44277587100 | 72800 | 72800 | 72800 | 72700 | 225 |
| 395 | 20241204 | 124000 | 44261221100 | 72800 | 72800 | 72800 | 72700 | 588 |
| 396 | 20241204 | 123900 | 44218437700 | 72800 | 72800 | 72800 | 72700 | 555 |
| 397 | 20241204 | 123800 | 44178075700 | 72800 | 72800 | 72800 | 72700 | 138 |
| 398 | 20241204 | 123700 | 44168035500 | 72700 | 72600 | 72800 | 72600 | 826 |
| 399 | 20241204 | 123600 | 44107989400 | 72600 | 72700 | 72700 | 72600 | 254 |
| 400 | 20241204 | 123500 | 44089528800 | 72700 | 72700 | 72700 | 72600 | 552 |
| 401 | 20241204 | 123400 | 44049440000 | 72700 | 72700 | 72700 | 72700 | 68 |
| 402 | 20241204 | 123300 | 44044496400 | 72700 | 72700 | 72700 | 72700 | 1106 |
| 403 | 20241204 | 123200 | 43964090200 | 72600 | 72600 | 72700 | 72600 | 879 |
| 404 | 20241204 | 123100 | 43900274200 | 72600 | 72600 | 72600 | 72500 | 1038 |
| 405 | 20241204 | 123000 | 43824996400 | 72500 | 72600 | 72600 | 72500 | 183 |
| 406 | 20241204 | 122900 | 43811712200 | 72600 | 72500 | 72600 | 72500 | 352 |
| 407 | 20241204 | 122800 | 43786188600 | 72600 | 72500 | 72700 | 72500 | 321 |
| 408 | 20241204 | 122700 | 43762912900 | 72500 | 72600 | 72700 | 72500 | 910 |
| 409 | 20241204 | 122600 | 43696910900 | 72600 | 72600 | 72600 | 72600 | 100 |
| 410 | 20241204 | 122500 | 43689650900 | 72600 | 72600 | 72600 | 72500 | 96 |
| 411 | 20241204 | 122400 | 43682686900 | 72600 | 72600 | 72700 | 72500 | 1091 |
| 412 | 20241204 | 122300 | 43603487900 | 72700 | 72600 | 72700 | 72600 | 273 |
| 413 | 20241204 | 122200 | 43583653800 | 72700 | 72700 | 72700 | 72600 | 67 |
| 414 | 20241204 | 122100 | 43578786400 | 72600 | 72600 | 72700 | 72600 | 499 |
| 415 | 20241204 | 122000 | 43542557900 | 72700 | 72700 | 72700 | 72600 | 797 |
| 416 | 20241204 | 121900 | 43484670200 | 72700 | 72700 | 72700 | 72600 | 1657 |
| 417 | 20241204 | 121800 | 43364368200 | 72600 | 72800 | 72800 | 72600 | 924 |
| 418 | 20241204 | 121700 | 43297193800 | 72700 | 72800 | 72800 | 72700 | 183 |
| 419 | 20241204 | 121600 | 43283883500 | 72800 | 72800 | 72900 | 72800 | 799 |
| 420 | 20241204 | 121500 | 43225713900 | 72800 | 72900 | 72900 | 72800 | 80 |
| 421 | 20241204 | 121400 | 43219888700 | 72900 | 72900 | 72900 | 72800 | 212 |
| 422 | 20241204 | 121300 | 43204442900 | 72800 | 72900 | 72900 | 72800 | 432 |
| 423 | 20241204 | 121200 | 43172987700 | 72800 | 72800 | 72900 | 72800 | 223 |
| 424 | 20241204 | 121100 | 43156752200 | 72700 | 72900 | 72900 | 72700 | 375 |
| 425 | 20241204 | 121000 | 43129453000 | 72800 | 72900 | 72900 | 72800 | 176 |
| 426 | 20241204 | 120900 | 43116629000 | 72900 | 72900 | 72900 | 72800 | 59 |
| 427 | 20241204 | 120800 | 43112331500 | 72800 | 72900 | 72900 | 72800 | 258 |
| 428 | 20241204 | 120700 | 43093536800 | 72900 | 72800 | 72900 | 72800 | 259 |
| 429 | 20241204 | 120600 | 43074676600 | 72800 | 72900 | 72900 | 72800 | 492 |
| 430 | 20241204 | 120500 | 43038857500 | 72900 | 73000 | 73000 | 72800 | 603 |
| 431 | 20241204 | 120400 | 42994896800 | 73000 | 73000 | 73100 | 73000 | 1632 |
| 432 | 20241204 | 120300 | 42875740700 | 73100 | 73000 | 73100 | 73000 | 438 |
| 433 | 20241204 | 120200 | 42843739800 | 73100 | 73200 | 73200 | 73100 | 474 |
| 434 | 20241204 | 120100 | 42809087800 | 73200 | 73200 | 73200 | 73100 | 1320 |
| 435 | 20241204 | 120000 | 42712503200 | 73200 | 73000 | 73200 | 73000 | 1664 |
| 436 | 20241204 | 115900 | 42590834800 | 73100 | 73100 | 73100 | 72800 | 1372 |
| 437 | 20241204 | 115800 | 42490607800 | 73100 | 72800 | 73100 | 72700 | 3675 |
| 438 | 20241204 | 115700 | 42222448100 | 72800 | 72800 | 72800 | 72700 | 398 |
| 439 | 20241204 | 115600 | 42193479700 | 72800 | 72800 | 72800 | 72800 | 244 |
| 440 | 20241204 | 115500 | 42175716500 | 72800 | 72800 | 72800 | 72700 | 387 |
| 441 | 20241204 | 115400 | 42147543100 | 72800 | 72800 | 72900 | 72800 | 454 |
| 442 | 20241204 | 115300 | 42114490800 | 72900 | 72800 | 72900 | 72800 | 507 |
| 443 | 20241204 | 115200 | 42077578100 | 72800 | 72700 | 72800 | 72700 | 641 |
| 444 | 20241204 | 115100 | 42030950300 | 72800 | 72700 | 72900 | 72600 | 2094 |
| 445 | 20241204 | 115000 | 41878607100 | 72700 | 72600 | 72700 | 72600 | 541 |
| 446 | 20241204 | 114900 | 41839314800 | 72600 | 72400 | 72600 | 72400 | 1043 |
| 447 | 20241204 | 114800 | 41763660600 | 72500 | 72600 | 72600 | 72500 | 575 |
| 448 | 20241204 | 114700 | 41721971500 | 72500 | 72500 | 72500 | 72400 | 2152 |
| 449 | 20241204 | 114600 | 41565963200 | 72500 | 72400 | 72500 | 72300 | 406 |
| 450 | 20241204 | 114500 | 41536569700 | 72400 | 72400 | 72400 | 72300 | 1373 |
| 451 | 20241204 | 114400 | 41437188100 | 72400 | 72300 | 72400 | 72200 | 432 |
| 452 | 20241204 | 114300 | 41405976800 | 72300 | 72400 | 72400 | 72200 | 802 |
| 453 | 20241204 | 114200 | 41347991600 | 72400 | 72300 | 72400 | 72300 | 734 |
| 454 | 20241204 | 114100 | 41294916200 | 72300 | 72300 | 72400 | 72200 | 1176 |
| 455 | 20241204 | 114000 | 41209885800 | 72300 | 72400 | 72400 | 72300 | 374 |
| 456 | 20241204 | 113900 | 41182837400 | 72400 | 72300 | 72400 | 72300 | 676 |
| 457 | 20241204 | 113800 | 41133955000 | 72400 | 72400 | 72400 | 72300 | 644 |
| 458 | 20241204 | 113700 | 41087374600 | 72400 | 72400 | 72400 | 72300 | 937 |
| 459 | 20241204 | 113600 | 41019581700 | 72300 | 72300 | 72400 | 72300 | 64 |
| 460 | 20241204 | 113500 | 41014951800 | 72300 | 72300 | 72400 | 72300 | 712 |
| 461 | 20241204 | 113400 | 40963464000 | 72500 | 72300 | 72500 | 72300 | 1102 |
| 462 | 20241204 | 113300 | 40883730800 | 72300 | 72400 | 72500 | 72300 | 1450 |
| 463 | 20241204 | 113200 | 40778751500 | 72500 | 72400 | 72500 | 72400 | 964 |
| 464 | 20241204 | 113100 | 40708949100 | 72400 | 72500 | 72500 | 72400 | 270 |
| 465 | 20241204 | 113000 | 40689385200 | 72400 | 72400 | 72500 | 72400 | 857 |
| 466 | 20241204 | 112900 | 40627335900 | 72400 | 72400 | 72500 | 72400 | 912 |
| 467 | 20241204 | 112800 | 40561299900 | 72400 | 72500 | 72500 | 72400 | 517 |
| 468 | 20241204 | 112700 | 40523828600 | 72500 | 72500 | 72600 | 72500 | 332 |
| 469 | 20241204 | 112600 | 40499746200 | 72500 | 72600 | 72600 | 72500 | 608 |
| 470 | 20241204 | 112500 | 40455663800 | 72600 | 72600 | 72600 | 72500 | 165 |
| 471 | 20241204 | 112400 | 40443694200 | 72600 | 72600 | 72600 | 72500 | 282 |
| 472 | 20241204 | 112300 | 40423228200 | 72600 | 72500 | 72600 | 72500 | 1359 |
| 473 | 20241204 | 112200 | 40324679200 | 72500 | 72500 | 72500 | 72400 | 1531 |
| 474 | 20241204 | 112100 | 40213721700 | 72500 | 72500 | 72500 | 72400 | 237 |
| 475 | 20241204 | 112000 | 40196547000 | 72400 | 72500 | 72500 | 72400 | 572 |
| 476 | 20241204 | 111900 | 40155121100 | 72500 | 72400 | 72500 | 72400 | 472 |
| 477 | 20241204 | 111800 | 40120941600 | 72400 | 72400 | 72500 | 72400 | 882 |
| 478 | 20241204 | 111700 | 40057072600 | 72400 | 72400 | 72500 | 72400 | 313 |
| 479 | 20241204 | 111600 | 40034404900 | 72500 | 72500 | 72500 | 72400 | 361 |
| 480 | 20241204 | 111500 | 40008233900 | 72500 | 72500 | 72600 | 72500 | 810 |
| 481 | 20241204 | 111400 | 39949508800 | 72500 | 72600 | 72600 | 72500 | 276 |
| 482 | 20241204 | 111300 | 39929473500 | 72600 | 72600 | 72700 | 72600 | 230 |
| 483 | 20241204 | 111200 | 39912765800 | 72700 | 72500 | 72700 | 72500 | 448 |
| 484 | 20241204 | 111100 | 39880257700 | 72500 | 72600 | 72600 | 72500 | 2490 |
| 485 | 20241204 | 111000 | 39699702300 | 72500 | 72600 | 72600 | 72500 | 449 |
| 486 | 20241204 | 110900 | 39667130700 | 72600 | 72600 | 72600 | 72500 | 342 |
| 487 | 20241204 | 110800 | 39642311000 | 72500 | 72500 | 72600 | 72500 | 817 |
| 488 | 20241204 | 110700 | 39583053600 | 72500 | 72500 | 72600 | 72400 | 931 |
| 489 | 20241204 | 110600 | 39515556500 | 72400 | 72500 | 72500 | 72400 | 1020 |
| 490 | 20241204 | 110500 | 39441675800 | 72400 | 72400 | 72500 | 72400 | 717 |
| 491 | 20241204 | 110400 | 39389710500 | 72500 | 72400 | 72500 | 72400 | 197 |
| 492 | 20241204 | 110300 | 39375432700 | 72500 | 72500 | 72600 | 72500 | 1090 |
| 493 | 20241204 | 110200 | 39296399300 | 72600 | 72600 | 72600 | 72500 | 2093 |
| 494 | 20241204 | 110100 | 39144448600 | 72700 | 72700 | 72800 | 72600 | 1062 |
| 495 | 20241204 | 110000 | 39067213700 | 72700 | 72700 | 72800 | 72700 | 698 |
| 496 | 20241204 | 105900 | 39016465100 | 72700 | 72700 | 72800 | 72700 | 1183 |
| 497 | 20241204 | 105800 | 38930389000 | 72800 | 72800 | 72800 | 72700 | 317 |
| 498 | 20241204 | 105700 | 38907324000 | 72800 | 72700 | 72800 | 72700 | 338 |
| 499 | 20241204 | 105600 | 38882732200 | 72800 | 72600 | 72800 | 72600 | 1069 |
| 500 | 20241204 | 105500 | 38805008800 | 72700 | 72600 | 72700 | 72600 | 389 |
| 501 | 20241204 | 105400 | 38776766400 | 72700 | 72700 | 72700 | 72600 | 175 |
| 502 | 20241204 | 105300 | 38764044100 | 72700 | 72600 | 72700 | 72600 | 420 |
| 503 | 20241204 | 105200 | 38733541500 | 72600 | 72700 | 72700 | 72600 | 1286 |
| 504 | 20241204 | 105100 | 38640171300 | 72700 | 72700 | 72800 | 72700 | 389 |
| 505 | 20241204 | 105000 | 38611890500 | 72700 | 72800 | 72800 | 72700 | 437 |
| 506 | 20241204 | 104900 | 38580117000 | 72700 | 72800 | 72800 | 72700 | 927 |
| 507 | 20241204 | 104800 | 38512723200 | 72800 | 72700 | 72800 | 72700 | 779 |
| 508 | 20241204 | 104700 | 38456089700 | 72700 | 72600 | 72700 | 72500 | 1027 |
| 509 | 20241204 | 104600 | 38381541400 | 72600 | 72600 | 72600 | 72500 | 352 |
| 510 | 20241204 | 104500 | 38356013200 | 72600 | 72500 | 72600 | 72500 | 396 |
| 511 | 20241204 | 104400 | 38327281900 | 72500 | 72600 | 72700 | 72500 | 2934 |
| 512 | 20241204 | 104300 | 38114211700 | 72600 | 72700 | 72700 | 72500 | 1547 |
| 513 | 20241204 | 104200 | 38001879800 | 72600 | 72700 | 72700 | 72500 | 793 |
| 514 | 20241204 | 104100 | 37944313500 | 72700 | 72800 | 72800 | 72600 | 878 |
| 515 | 20241204 | 104000 | 37880493200 | 72800 | 72400 | 72800 | 72400 | 756 |
| 516 | 20241204 | 103900 | 37825590300 | 72400 | 72400 | 72500 | 72300 | 3188 |
| 517 | 20241204 | 103800 | 37594501000 | 72300 | 72300 | 72500 | 72200 | 1835 |
| 518 | 20241204 | 103700 | 37461700800 | 72200 | 72200 | 72300 | 72200 | 502 |
| 519 | 20241204 | 103600 | 37425448200 | 72200 | 72200 | 72200 | 72200 | 1648 |
| 520 | 20241204 | 103500 | 37306462600 | 72200 | 72200 | 72200 | 72100 | 429 |
| 521 | 20241204 | 103400 | 37275520000 | 72100 | 72100 | 72200 | 72100 | 709 |
| 522 | 20241204 | 103300 | 37224385200 | 72200 | 72200 | 72200 | 72100 | 199 |
| 523 | 20241204 | 103200 | 37210029500 | 72200 | 72200 | 72200 | 72100 | 1233 |
| 524 | 20241204 | 103100 | 37121092700 | 72200 | 72200 | 72300 | 72100 | 715 |
| 525 | 20241204 | 103000 | 37069464200 | 72200 | 72300 | 72300 | 72200 | 1035 |
| 526 | 20241204 | 102900 | 36994734000 | 72300 | 72300 | 72300 | 72200 | 183 |
| 527 | 20241204 | 102800 | 36981505100 | 72300 | 72200 | 72300 | 72100 | 369 |
| 528 | 20241204 | 102700 | 36954887300 | 72200 | 72200 | 72300 | 72100 | 649 |
| 529 | 20241204 | 102600 | 36908032500 | 72200 | 72200 | 72300 | 72200 | 2581 |
| 530 | 20241204 | 102500 | 36721617700 | 72200 | 72200 | 72300 | 72200 | 637 |
| 531 | 20241204 | 102400 | 36675593900 | 72300 | 72200 | 72300 | 72200 | 645 |
| 532 | 20241204 | 102300 | 36629010100 | 72200 | 72300 | 72300 | 72200 | 787 |
| 533 | 20241204 | 102200 | 36572147200 | 72200 | 72200 | 72300 | 72200 | 806 |
| 534 | 20241204 | 102100 | 36513937000 | 72300 | 72200 | 72300 | 72200 | 572 |
| 535 | 20241204 | 102000 | 36472607900 | 72200 | 72200 | 72300 | 72200 | 659 |
| 536 | 20241204 | 101900 | 36425012100 | 72200 | 72200 | 72300 | 72100 | 1336 |
| 537 | 20241204 | 101800 | 36328561400 | 72200 | 72200 | 72200 | 72100 | 920 |
| 538 | 20241204 | 101700 | 36262176100 | 72200 | 72200 | 72200 | 72100 | 307 |
| 539 | 20241204 | 101600 | 36240021200 | 72200 | 72200 | 72300 | 72200 | 3389 |
| 540 | 20241204 | 101500 | 35995315600 | 72300 | 72400 | 72400 | 72200 | 698 |
| 541 | 20241204 | 101400 | 35944850600 | 72400 | 72200 | 72400 | 72200 | 850 |
| 542 | 20241204 | 101300 | 35883404300 | 72200 | 72300 | 72300 | 72200 | 546 |
| 543 | 20241204 | 101200 | 35843961800 | 72300 | 72200 | 72300 | 72200 | 448 |
| 544 | 20241204 | 101100 | 35811576200 | 72300 | 72300 | 72300 | 72200 | 1013 |
| 545 | 20241204 | 101000 | 35738363100 | 72200 | 72200 | 72300 | 72200 | 1791 |
| 546 | 20241204 | 100900 | 35609049900 | 72200 | 72200 | 72300 | 72200 | 1422 |
| 547 | 20241204 | 100800 | 35506364900 | 72200 | 72300 | 72300 | 72200 | 1203 |
| 548 | 20241204 | 100700 | 35419493800 | 72300 | 72400 | 72400 | 72200 | 3060 |
| 549 | 20241204 | 100600 | 35198245500 | 72400 | 72500 | 72500 | 72400 | 348 |
| 550 | 20241204 | 100500 | 35173029200 | 72400 | 72500 | 72500 | 72400 | 746 |
| 551 | 20241204 | 100400 | 35118969400 | 72500 | 72600 | 72600 | 72400 | 1533 |
| 552 | 20241204 | 100300 | 35007832100 | 72600 | 72600 | 72700 | 72500 | 391 |
| 553 | 20241204 | 100200 | 34979456600 | 72600 | 72600 | 72700 | 72500 | 903 |
| 554 | 20241204 | 100100 | 34913923500 | 72600 | 72500 | 72600 | 72500 | 960 |
| 555 | 20241204 | 100000 | 34844314500 | 72500 | 72400 | 72500 | 72400 | 224 |
| 556 | 20241204 | 095900 | 34828079000 | 72400 | 72400 | 72400 | 72300 | 1083 |
| 557 | 20241204 | 095800 | 34749702500 | 72300 | 72500 | 72500 | 72300 | 1927 |
| 558 | 20241204 | 095700 | 34610124200 | 72600 | 72700 | 72700 | 72500 | 1172 |
| 559 | 20241204 | 095600 | 34525105900 | 72600 | 72700 | 72700 | 72500 | 953 |
| 560 | 20241204 | 095500 | 34455913700 | 72600 | 72600 | 72600 | 72500 | 870 |
| 561 | 20241204 | 095400 | 34392791000 | 72600 | 72800 | 72800 | 72600 | 2199 |
| 562 | 20241204 | 095300 | 34233005400 | 72800 | 72700 | 72800 | 72600 | 972 |
| 563 | 20241204 | 095200 | 34162271200 | 72700 | 72700 | 72700 | 72600 | 949 |
| 564 | 20241204 | 095100 | 34093306800 | 72600 | 72500 | 72700 | 72500 | 969 |
| 565 | 20241204 | 095000 | 34022974900 | 72500 | 72500 | 72600 | 72500 | 1124 |
| 566 | 20241204 | 094900 | 33941484700 | 72500 | 72600 | 72700 | 72500 | 897 |
| 567 | 20241204 | 094800 | 33876384700 | 72600 | 72700 | 72700 | 72500 | 1104 |
| 568 | 20241204 | 094700 | 33796210400 | 72600 | 72500 | 72700 | 72500 | 1331 |
| 569 | 20241204 | 094600 | 33699566200 | 72500 | 72400 | 72500 | 72300 | 1274 |
| 570 | 20241204 | 094500 | 33607266300 | 72400 | 72500 | 72600 | 72400 | 3234 |
| 571 | 20241204 | 094400 | 33372997700 | 72600 | 72600 | 72600 | 72500 | 3186 |
| 572 | 20241204 | 094300 | 33141913400 | 72600 | 72700 | 72700 | 72300 | 1644 |
| 573 | 20241204 | 094200 | 33022627700 | 72700 | 72200 | 72700 | 72200 | 8269 |
| 574 | 20241204 | 094100 | 32424016600 | 72200 | 72200 | 72400 | 72200 | 1528 |
| 575 | 20241204 | 094000 | 32313537700 | 72300 | 72100 | 72400 | 72000 | 6123 |
| 576 | 20241204 | 093900 | 31871572900 | 72100 | 72200 | 72300 | 72100 | 2803 |
| 577 | 20241204 | 093800 | 31669281700 | 72200 | 72100 | 72200 | 72000 | 4175 |
| 578 | 20241204 | 093700 | 31368187500 | 72100 | 72200 | 72300 | 72100 | 7159 |
| 579 | 20241204 | 093600 | 30851553800 | 72300 | 72400 | 72400 | 72200 | 1551 |
| 580 | 20241204 | 093500 | 30739379300 | 72400 | 72200 | 72400 | 72200 | 1158 |
| 581 | 20241204 | 093400 | 30655741900 | 72200 | 72100 | 72200 | 72100 | 987 |
| 582 | 20241204 | 093300 | 30584524400 | 72100 | 72100 | 72200 | 71900 | 7804 |
| 583 | 20241204 | 093200 | 30022386700 | 72100 | 72000 | 72200 | 71900 | 11155 |
| 584 | 20241204 | 093100 | 29218794800 | 72100 | 72300 | 72300 | 72000 | 6869 |
| 585 | 20241204 | 093000 | 28723111400 | 72200 | 72300 | 72400 | 72200 | 4313 |
| 586 | 20241204 | 092900 | 28411342200 | 72400 | 72400 | 72500 | 72300 | 6227 |
| 587 | 20241204 | 092800 | 27960321000 | 72400 | 72500 | 72500 | 72400 | 1268 |
| 588 | 20241204 | 092700 | 27868446600 | 72400 | 72500 | 72600 | 72400 | 2568 |
| 589 | 20241204 | 092600 | 27682271300 | 72600 | 72600 | 72600 | 72500 | 1719 |
| 590 | 20241204 | 092500 | 27557560200 | 72600 | 72500 | 72600 | 72500 | 2678 |
| 591 | 20241204 | 092400 | 27363306200 | 72500 | 72700 | 72800 | 72400 | 5204 |
| 592 | 20241204 | 092300 | 26985916700 | 72600 | 73100 | 73100 | 72600 | 3638 |
| 593 | 20241204 | 092200 | 26720722800 | 73000 | 72800 | 73000 | 72700 | 7532 |
| 594 | 20241204 | 092100 | 26171303100 | 72800 | 72500 | 73000 | 72500 | 4020 |
| 595 | 20241204 | 092000 | 25878593600 | 72500 | 72800 | 72800 | 72400 | 8630 |
| 596 | 20241204 | 091900 | 25252051400 | 72800 | 72900 | 72900 | 72600 | 6198 |
| 597 | 20241204 | 091800 | 24801505600 | 72900 | 72600 | 73100 | 72500 | 6506 |
| 598 | 20241204 | 091700 | 24328425000 | 72700 | 72600 | 72800 | 72500 | 7391 |
| 599 | 20241204 | 091600 | 23791659000 | 72600 | 73300 | 73400 | 72500 | 20344 |
| 600 | 20241204 | 091500 | 22307244400 | 73300 | 73300 | 73500 | 73200 | 7651 |
| 601 | 20241204 | 091400 | 21745889900 | 73200 | 73400 | 73400 | 73100 | 7045 |
| 602 | 20241204 | 091300 | 21229935500 | 73300 | 73300 | 73400 | 73200 | 4484 |
| 603 | 20241204 | 091200 | 20901172200 | 73400 | 73900 | 73900 | 73300 | 20135 |
| 604 | 20241204 | 091100 | 19418934800 | 73900 | 73900 | 74000 | 73800 | 5130 |
| 605 | 20241204 | 091000 | 19039784600 | 74000 | 73800 | 74000 | 73800 | 6155 |
| 606 | 20241204 | 090900 | 18584937200 | 73800 | 73800 | 73900 | 73600 | 5420 |
| 607 | 20241204 | 090800 | 18185238800 | 73800 | 73600 | 74000 | 73600 | 12623 |
| 608 | 20241204 | 090700 | 17253179400 | 73700 | 73600 | 73800 | 73400 | 8321 |
| 609 | 20241204 | 090600 | 16640741900 | 73600 | 73200 | 73700 | 73200 | 12570 |
| 610 | 20241204 | 090500 | 15718088900 | 73200 | 73300 | 73400 | 73100 | 5605 |
| 611 | 20241204 | 090400 | 15307506400 | 73100 | 73400 | 73400 | 73100 | 7275 |
| 612 | 20241204 | 090300 | 14774695500 | 73200 | 73100 | 73800 | 73100 | 39095 |
| 613 | 20241204 | 090200 | 11902918100 | 73000 | 73000 | 73100 | 72800 | 22007 |
| 614 | 20241204 | 090100 | 10297328500 | 72900 | 72500 | 73100 | 72400 | 27806 |
| 615 | 20241204 | 090000 | 8272547200 | 72500 | 71100 | 72900 | 70400 | 115633 |