33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 190700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 3 | 20241203 | 190600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 4 | 20241203 | 190500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 5 | 20241203 | 190400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 6 | 20241203 | 190300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 7 | 20241203 | 190200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 8 | 20241203 | 190100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 9 | 20241203 | 190000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 10 | 20241203 | 185900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 11 | 20241203 | 185800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 12 | 20241203 | 185700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 13 | 20241203 | 185600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 14 | 20241203 | 185500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 15 | 20241203 | 185400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 16 | 20241203 | 185300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 17 | 20241203 | 185200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 18 | 20241203 | 185100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 19 | 20241203 | 185000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 20 | 20241203 | 184900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 21 | 20241203 | 184800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 22 | 20241203 | 184700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 23 | 20241203 | 184600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 24 | 20241203 | 184500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 25 | 20241203 | 184400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 26 | 20241203 | 184300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 27 | 20241203 | 184200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 28 | 20241203 | 184100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 29 | 20241203 | 184000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 30 | 20241203 | 183900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 31 | 20241203 | 183800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 32 | 20241203 | 183700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 33 | 20241203 | 183600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 34 | 20241203 | 183500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 35 | 20241203 | 183400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 36 | 20241203 | 183300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 37 | 20241203 | 183200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 38 | 20241203 | 183100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 39 | 20241203 | 183000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 40 | 20241203 | 182900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 41 | 20241203 | 182800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 42 | 20241203 | 182700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 43 | 20241203 | 182600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 44 | 20241203 | 182500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 45 | 20241203 | 182400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 46 | 20241203 | 182300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 47 | 20241203 | 182200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 48 | 20241203 | 182100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 49 | 20241203 | 182000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 50 | 20241203 | 181900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 51 | 20241203 | 181800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 52 | 20241203 | 181700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 53 | 20241203 | 181600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 54 | 20241203 | 181500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 55 | 20241203 | 181400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 56 | 20241203 | 181300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 57 | 20241203 | 181200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 58 | 20241203 | 181100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 59 | 20241203 | 181000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 60 | 20241203 | 180900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 61 | 20241203 | 180800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 62 | 20241203 | 180700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 63 | 20241203 | 180600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 64 | 20241203 | 180500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 65 | 20241203 | 180400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 66 | 20241203 | 180300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 67 | 20241203 | 180200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 68 | 20241203 | 180100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 69 | 20241203 | 180000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 70 | 20241203 | 175900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 71 | 20241203 | 175800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 72 | 20241203 | 175700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 73 | 20241203 | 175600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 74 | 20241203 | 175500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 75 | 20241203 | 175400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 76 | 20241203 | 175300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 77 | 20241203 | 175200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 78 | 20241203 | 175100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 79 | 20241203 | 175000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 80 | 20241203 | 174900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 81 | 20241203 | 174800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 82 | 20241203 | 174700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 83 | 20241203 | 174600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 84 | 20241203 | 174500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 85 | 20241203 | 174400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 86 | 20241203 | 174300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 87 | 20241203 | 174200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 88 | 20241203 | 174100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 89 | 20241203 | 174000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 90 | 20241203 | 173900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 91 | 20241203 | 173800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 92 | 20241203 | 173700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 93 | 20241203 | 173600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 94 | 20241203 | 173500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 95 | 20241203 | 173400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 96 | 20241203 | 173300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 97 | 20241203 | 173200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 98 | 20241203 | 173100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 99 | 20241203 | 173000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 100 | 20241203 | 172900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 101 | 20241203 | 172800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 102 | 20241203 | 172700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 103 | 20241203 | 172600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 104 | 20241203 | 172500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 105 | 20241203 | 172400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 106 | 20241203 | 172300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 107 | 20241203 | 172200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 108 | 20241203 | 172100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 109 | 20241203 | 172000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 110 | 20241203 | 171900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 111 | 20241203 | 171800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 112 | 20241203 | 171700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 113 | 20241203 | 171600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 114 | 20241203 | 171500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 115 | 20241203 | 171400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 116 | 20241203 | 171300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 117 | 20241203 | 171200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 118 | 20241203 | 171100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 119 | 20241203 | 171000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 120 | 20241203 | 170900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 121 | 20241203 | 170800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 122 | 20241203 | 170700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 123 | 20241203 | 170600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 124 | 20241203 | 170500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 125 | 20241203 | 170400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 126 | 20241203 | 170300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 127 | 20241203 | 170200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 128 | 20241203 | 170100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 129 | 20241203 | 170000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 130 | 20241203 | 165900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 131 | 20241203 | 165800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 132 | 20241203 | 165700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 133 | 20241203 | 165600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 134 | 20241203 | 165500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 135 | 20241203 | 165400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 136 | 20241203 | 165300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 137 | 20241203 | 165200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 138 | 20241203 | 165100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 139 | 20241203 | 165000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 140 | 20241203 | 164900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 141 | 20241203 | 164800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 142 | 20241203 | 164700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 143 | 20241203 | 164600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 144 | 20241203 | 164500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 145 | 20241203 | 164400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 146 | 20241203 | 164300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 147 | 20241203 | 164200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 148 | 20241203 | 164100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 149 | 20241203 | 164000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 150 | 20241203 | 163900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 151 | 20241203 | 163800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 152 | 20241203 | 163700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 153 | 20241203 | 163600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 154 | 20241203 | 163500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 155 | 20241203 | 163400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 156 | 20241203 | 163300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 157 | 20241203 | 163200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 158 | 20241203 | 163100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 159 | 20241203 | 163000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 160 | 20241203 | 162900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 161 | 20241203 | 162800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 162 | 20241203 | 162700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 163 | 20241203 | 162600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 164 | 20241203 | 162500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 165 | 20241203 | 162400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 166 | 20241203 | 162300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 167 | 20241203 | 162200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 168 | 20241203 | 162100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 169 | 20241203 | 162000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 170 | 20241203 | 161900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 171 | 20241203 | 161800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 172 | 20241203 | 161700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 173 | 20241203 | 161600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 174 | 20241203 | 161500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 175 | 20241203 | 161400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 176 | 20241203 | 161300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 177 | 20241203 | 161200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 178 | 20241203 | 161100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 179 | 20241203 | 161000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 180 | 20241203 | 160900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 181 | 20241203 | 160800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 182 | 20241203 | 160700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 183 | 20241203 | 160600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 184 | 20241203 | 160500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 185 | 20241203 | 160400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 186 | 20241203 | 160300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 187 | 20241203 | 160200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 188 | 20241203 | 160100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 189 | 20241203 | 160000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 190 | 20241203 | 155900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 191 | 20241203 | 155800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 192 | 20241203 | 155700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 193 | 20241203 | 155600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 194 | 20241203 | 155500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 195 | 20241203 | 155400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 196 | 20241203 | 155300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 197 | 20241203 | 155200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 198 | 20241203 | 155100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 199 | 20241203 | 155000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 200 | 20241203 | 154900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 201 | 20241203 | 154800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 202 | 20241203 | 154700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 203 | 20241203 | 154600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 204 | 20241203 | 154500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 205 | 20241203 | 154400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 206 | 20241203 | 154300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 207 | 20241203 | 154200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 208 | 20241203 | 154100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 209 | 20241203 | 154000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 210 | 20241203 | 153900 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 211 | 20241203 | 153800 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 212 | 20241203 | 153700 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 213 | 20241203 | 153600 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 214 | 20241203 | 153500 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 215 | 20241203 | 153400 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 216 | 20241203 | 153300 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 217 | 20241203 | 153200 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 218 | 20241203 | 153100 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 0 |
| 219 | 20241203 | 153000 | 11745209000 | 69400 | 69400 | 69400 | 69400 | 25195 |
| 220 | 20241203 | 152900 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 221 | 20241203 | 152800 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 222 | 20241203 | 152700 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 223 | 20241203 | 152600 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 224 | 20241203 | 152500 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 225 | 20241203 | 152400 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 226 | 20241203 | 152300 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 227 | 20241203 | 152200 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 228 | 20241203 | 152100 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 229 | 20241203 | 152000 | 9996676000 | 69600 | 69600 | 69600 | 69600 | 0 |
| 230 | 20241203 | 151900 | 9996676000 | 69600 | 69600 | 69800 | 69600 | 458 |
| 231 | 20241203 | 151800 | 9964771500 | 69600 | 69700 | 69700 | 69600 | 670 |
| 232 | 20241203 | 151700 | 9918081700 | 69600 | 69800 | 69800 | 69600 | 597 |
| 233 | 20241203 | 151600 | 9876460600 | 69700 | 69800 | 69800 | 69700 | 381 |
| 234 | 20241203 | 151500 | 9849894300 | 69700 | 69800 | 69800 | 69700 | 433 |
| 235 | 20241203 | 151400 | 9819678000 | 69800 | 69700 | 69800 | 69700 | 269 |
| 236 | 20241203 | 151300 | 9800903100 | 69700 | 69700 | 69700 | 69600 | 339 |
| 237 | 20241203 | 151200 | 9777277700 | 69700 | 69500 | 69700 | 69500 | 1088 |
| 238 | 20241203 | 151100 | 9701610000 | 69600 | 69800 | 69800 | 69600 | 1191 |
| 239 | 20241203 | 151000 | 9618608700 | 69700 | 69800 | 69800 | 69700 | 200 |
| 240 | 20241203 | 150900 | 9604656500 | 69700 | 69700 | 69800 | 69700 | 137 |
| 241 | 20241203 | 150800 | 9595103000 | 69700 | 69700 | 69800 | 69700 | 280 |
| 242 | 20241203 | 150700 | 9575578100 | 69700 | 69700 | 69800 | 69700 | 136 |
| 243 | 20241203 | 150600 | 9566091900 | 69800 | 69700 | 69800 | 69700 | 26 |
| 244 | 20241203 | 150500 | 9564278500 | 69800 | 69700 | 69800 | 69700 | 222 |
| 245 | 20241203 | 150400 | 9548788400 | 69700 | 69700 | 69700 | 69600 | 224 |
| 246 | 20241203 | 150300 | 9533178500 | 69600 | 69600 | 69700 | 69600 | 123 |
| 247 | 20241203 | 150200 | 9524616900 | 69700 | 69600 | 69700 | 69600 | 755 |
| 248 | 20241203 | 150100 | 9472059600 | 69600 | 69700 | 69700 | 69600 | 585 |
| 249 | 20241203 | 150000 | 9431287900 | 69800 | 69700 | 69800 | 69700 | 271 |
| 250 | 20241203 | 145900 | 9412375400 | 69700 | 69400 | 69800 | 69400 | 1052 |
| 251 | 20241203 | 145800 | 9339209800 | 69400 | 69500 | 69500 | 69400 | 746 |
| 252 | 20241203 | 145700 | 9287398100 | 69500 | 69500 | 69600 | 69500 | 289 |
| 253 | 20241203 | 145600 | 9267304300 | 69500 | 69600 | 69600 | 69500 | 149 |
| 254 | 20241203 | 145500 | 9256946400 | 69500 | 69500 | 69600 | 69500 | 171 |
| 255 | 20241203 | 145400 | 9245060900 | 69600 | 69500 | 69600 | 69500 | 220 |
| 256 | 20241203 | 145300 | 9229761400 | 69600 | 69500 | 69600 | 69500 | 233 |
| 257 | 20241203 | 145200 | 9213565400 | 69500 | 69600 | 69600 | 69500 | 162 |
| 258 | 20241203 | 145100 | 9202304000 | 69500 | 69600 | 69600 | 69500 | 348 |
| 259 | 20241203 | 145000 | 9178095200 | 69600 | 69500 | 69600 | 69500 | 254 |
| 260 | 20241203 | 144900 | 9160439700 | 69500 | 69500 | 69500 | 69500 | 109 |
| 261 | 20241203 | 144800 | 9152864200 | 69600 | 69500 | 69600 | 69500 | 21 |
| 262 | 20241203 | 144700 | 9151402900 | 69500 | 69500 | 69600 | 69500 | 426 |
| 263 | 20241203 | 144600 | 9121783700 | 69500 | 69500 | 69600 | 69500 | 181 |
| 264 | 20241203 | 144500 | 9109203200 | 69500 | 69600 | 69600 | 69500 | 693 |
| 265 | 20241203 | 144400 | 9061038000 | 69500 | 69600 | 69600 | 69500 | 176 |
| 266 | 20241203 | 144300 | 9048791900 | 69600 | 69500 | 69600 | 69500 | 268 |
| 267 | 20241203 | 144200 | 9030157000 | 69600 | 69500 | 69600 | 69500 | 121 |
| 268 | 20241203 | 144100 | 9021746300 | 69500 | 69600 | 69600 | 69500 | 131 |
| 269 | 20241203 | 144000 | 9012632200 | 69500 | 69600 | 69600 | 69500 | 211 |
| 270 | 20241203 | 143900 | 8997959200 | 69600 | 69500 | 69600 | 69500 | 162 |
| 271 | 20241203 | 143800 | 8986697200 | 69600 | 69600 | 69600 | 69500 | 289 |
| 272 | 20241203 | 143700 | 8966586600 | 69500 | 69500 | 69600 | 69500 | 157 |
| 273 | 20241203 | 143600 | 8955673200 | 69600 | 69600 | 69700 | 69600 | 742 |
| 274 | 20241203 | 143500 | 8904029000 | 69600 | 69600 | 69700 | 69600 | 101 |
| 275 | 20241203 | 143400 | 8896997800 | 69600 | 69700 | 69700 | 69600 | 123 |
| 276 | 20241203 | 143300 | 8888428700 | 69700 | 69700 | 69700 | 69700 | 15 |
| 277 | 20241203 | 143200 | 8887383200 | 69600 | 69600 | 69700 | 69600 | 174 |
| 278 | 20241203 | 143100 | 8875272000 | 69600 | 69600 | 69700 | 69500 | 1487 |
| 279 | 20241203 | 143000 | 8771856800 | 69600 | 69500 | 69600 | 69500 | 143 |
| 280 | 20241203 | 142900 | 8761917000 | 69600 | 69600 | 69700 | 69600 | 869 |
| 281 | 20241203 | 142800 | 8701433200 | 69600 | 69900 | 69900 | 69600 | 1028 |
| 282 | 20241203 | 142700 | 8629711200 | 69800 | 69900 | 69900 | 69800 | 54 |
| 283 | 20241203 | 142600 | 8625939500 | 69900 | 69900 | 69900 | 69800 | 176 |
| 284 | 20241203 | 142500 | 8613650400 | 69900 | 69900 | 69900 | 69800 | 146 |
| 285 | 20241203 | 142400 | 8603449100 | 69900 | 69900 | 69900 | 69800 | 135 |
| 286 | 20241203 | 142300 | 8594017000 | 69800 | 69900 | 69900 | 69800 | 120 |
| 287 | 20241203 | 142200 | 8585638900 | 69900 | 69900 | 69900 | 69800 | 214 |
| 288 | 20241203 | 142100 | 8570684700 | 69900 | 69900 | 69900 | 69900 | 117 |
| 289 | 20241203 | 142000 | 8562506400 | 69900 | 69900 | 69900 | 69800 | 635 |
| 290 | 20241203 | 141900 | 8518121900 | 70000 | 70000 | 70000 | 70000 | 152 |
| 291 | 20241203 | 141800 | 8507481900 | 69900 | 69900 | 69900 | 69800 | 446 |
| 292 | 20241203 | 141700 | 8476306900 | 69900 | 69900 | 69900 | 69900 | 163 |
| 293 | 20241203 | 141600 | 8464913200 | 69800 | 69700 | 69900 | 69700 | 865 |
| 294 | 20241203 | 141500 | 8404575700 | 69700 | 69700 | 69700 | 69600 | 147 |
| 295 | 20241203 | 141400 | 8394336800 | 69700 | 69600 | 69700 | 69600 | 51 |
| 296 | 20241203 | 141300 | 8390782800 | 69600 | 69700 | 69700 | 69600 | 144 |
| 297 | 20241203 | 141200 | 8380758600 | 69700 | 69800 | 69800 | 69700 | 629 |
| 298 | 20241203 | 141100 | 8336910000 | 69800 | 69800 | 69800 | 69700 | 192 |
| 299 | 20241203 | 141000 | 8323526100 | 69700 | 69700 | 69800 | 69700 | 95 |
| 300 | 20241203 | 140900 | 8316902000 | 69700 | 69700 | 69800 | 69700 | 155 |
| 301 | 20241203 | 140800 | 8306096400 | 69800 | 69800 | 69800 | 69700 | 168 |
| 302 | 20241203 | 140700 | 8294377000 | 69800 | 69800 | 69800 | 69800 | 113 |
| 303 | 20241203 | 140600 | 8286489600 | 69800 | 69800 | 69800 | 69700 | 162 |
| 304 | 20241203 | 140500 | 8275185700 | 69700 | 69800 | 69800 | 69700 | 95 |
| 305 | 20241203 | 140400 | 8268556400 | 69700 | 69800 | 69800 | 69700 | 124 |
| 306 | 20241203 | 140300 | 8259912000 | 69700 | 69700 | 69800 | 69700 | 152 |
| 307 | 20241203 | 140200 | 8249316400 | 69800 | 69800 | 69800 | 69700 | 133 |
| 308 | 20241203 | 140100 | 8240037400 | 69700 | 69800 | 69800 | 69700 | 197 |
| 309 | 20241203 | 140000 | 8226304600 | 69700 | 69800 | 69800 | 69700 | 399 |
| 310 | 20241203 | 135900 | 8198469200 | 69800 | 69800 | 69800 | 69700 | 104 |
| 311 | 20241203 | 135800 | 8191212000 | 69800 | 69800 | 69800 | 69700 | 294 |
| 312 | 20241203 | 135700 | 8170717600 | 69800 | 69700 | 69800 | 69700 | 69 |
| 313 | 20241203 | 135600 | 8165903700 | 69700 | 69700 | 69800 | 69700 | 47 |
| 314 | 20241203 | 135500 | 8162625700 | 69700 | 69500 | 69800 | 69500 | 651 |
| 315 | 20241203 | 135400 | 8117306200 | 69600 | 69700 | 69700 | 69500 | 169 |
| 316 | 20241203 | 135300 | 8105544100 | 69600 | 69800 | 69800 | 69600 | 1328 |
| 317 | 20241203 | 135200 | 8012991900 | 69800 | 69800 | 69800 | 69800 | 297 |
| 318 | 20241203 | 135100 | 7992261300 | 69800 | 69800 | 69800 | 69700 | 105 |
| 319 | 20241203 | 135000 | 7984933000 | 69700 | 69700 | 69800 | 69700 | 282 |
| 320 | 20241203 | 134900 | 7965252400 | 69800 | 69800 | 69800 | 69800 | 98 |
| 321 | 20241203 | 134800 | 7958412000 | 69800 | 69800 | 69900 | 69700 | 966 |
| 322 | 20241203 | 134700 | 7890991500 | 69800 | 69800 | 69800 | 69700 | 120 |
| 323 | 20241203 | 134600 | 7882622600 | 69700 | 69800 | 69800 | 69700 | 145 |
| 324 | 20241203 | 134500 | 7872503500 | 69800 | 69800 | 69800 | 69800 | 70 |
| 325 | 20241203 | 134400 | 7867617500 | 69800 | 69700 | 69800 | 69700 | 121 |
| 326 | 20241203 | 134300 | 7859182500 | 69700 | 69500 | 69700 | 69400 | 1315 |
| 327 | 20241203 | 134200 | 7767763000 | 69500 | 69500 | 69500 | 69400 | 142 |
| 328 | 20241203 | 134100 | 7757898200 | 69400 | 69400 | 69500 | 69400 | 198 |
| 329 | 20241203 | 134000 | 7744151700 | 69400 | 69400 | 69500 | 69400 | 43 |
| 330 | 20241203 | 133900 | 7741164900 | 69500 | 69400 | 69500 | 69400 | 171 |
| 331 | 20241203 | 133800 | 7729287900 | 69400 | 69500 | 69500 | 69400 | 189 |
| 332 | 20241203 | 133700 | 7716169500 | 69400 | 69500 | 69500 | 69400 | 597 |
| 333 | 20241203 | 133600 | 7674731900 | 69500 | 69500 | 69500 | 69400 | 170 |
| 334 | 20241203 | 133500 | 7662921000 | 69400 | 69500 | 69500 | 69400 | 69 |
| 335 | 20241203 | 133400 | 7658127300 | 69400 | 69500 | 69500 | 69400 | 85 |
| 336 | 20241203 | 133300 | 7652224700 | 69500 | 69500 | 69500 | 69400 | 185 |
| 337 | 20241203 | 133200 | 7639375500 | 69500 | 69500 | 69500 | 69400 | 50 |
| 338 | 20241203 | 133100 | 7635902100 | 69500 | 69500 | 69500 | 69500 | 30 |
| 339 | 20241203 | 133000 | 7633817100 | 69400 | 69400 | 69500 | 69400 | 121 |
| 340 | 20241203 | 132900 | 7625416000 | 69500 | 69500 | 69500 | 69400 | 786 |
| 341 | 20241203 | 132800 | 7570854900 | 69500 | 69500 | 69500 | 69400 | 51 |
| 342 | 20241203 | 132700 | 7567312000 | 69500 | 69500 | 69500 | 69500 | 84 |
| 343 | 20241203 | 132600 | 7561474000 | 69500 | 69500 | 69500 | 69400 | 797 |
| 344 | 20241203 | 132500 | 7506102800 | 69500 | 69600 | 69600 | 69500 | 170 |
| 345 | 20241203 | 132400 | 7494278700 | 69600 | 69600 | 69600 | 69500 | 221 |
| 346 | 20241203 | 132300 | 7478897600 | 69600 | 69400 | 69600 | 69400 | 282 |
| 347 | 20241203 | 132200 | 7459290300 | 69500 | 69500 | 69500 | 69500 | 195 |
| 348 | 20241203 | 132100 | 7445737800 | 69500 | 69500 | 69500 | 69400 | 82 |
| 349 | 20241203 | 132000 | 7440040400 | 69500 | 69500 | 69500 | 69400 | 264 |
| 350 | 20241203 | 131900 | 7421693800 | 69500 | 69500 | 69500 | 69500 | 31 |
| 351 | 20241203 | 131800 | 7419539300 | 69500 | 69400 | 69500 | 69300 | 736 |
| 352 | 20241203 | 131700 | 7368448200 | 69400 | 69400 | 69400 | 69300 | 179 |
| 353 | 20241203 | 131600 | 7356034200 | 69400 | 69400 | 69400 | 69300 | 226 |
| 354 | 20241203 | 131500 | 7340351200 | 69400 | 69400 | 69400 | 69400 | 207 |
| 355 | 20241203 | 131400 | 7325985400 | 69400 | 69400 | 69400 | 69300 | 92 |
| 356 | 20241203 | 131300 | 7319606800 | 69400 | 69400 | 69400 | 69300 | 110 |
| 357 | 20241203 | 131200 | 7311974100 | 69300 | 69400 | 69400 | 69300 | 180 |
| 358 | 20241203 | 131100 | 7299493300 | 69400 | 69400 | 69400 | 69300 | 47 |
| 359 | 20241203 | 131000 | 7296232400 | 69300 | 69400 | 69500 | 69300 | 726 |
| 360 | 20241203 | 130900 | 7245853300 | 69400 | 69500 | 69500 | 69400 | 33 |
| 361 | 20241203 | 130800 | 7243560200 | 69600 | 69500 | 69600 | 69400 | 411 |
| 362 | 20241203 | 130700 | 7215003200 | 69500 | 69400 | 69500 | 69400 | 726 |
| 363 | 20241203 | 130600 | 7164609000 | 69400 | 69400 | 69400 | 69300 | 202 |
| 364 | 20241203 | 130500 | 7150594400 | 69400 | 69300 | 69400 | 69200 | 673 |
| 365 | 20241203 | 130400 | 7103944400 | 69300 | 69300 | 69300 | 69300 | 107 |
| 366 | 20241203 | 130300 | 7096529300 | 69300 | 69300 | 69300 | 69200 | 186 |
| 367 | 20241203 | 130200 | 7083642900 | 69200 | 69300 | 69300 | 69200 | 36 |
| 368 | 20241203 | 130100 | 7081149600 | 69300 | 69100 | 69300 | 69100 | 922 |
| 369 | 20241203 | 130000 | 7017380800 | 69000 | 69000 | 69100 | 69000 | 234 |
| 370 | 20241203 | 125900 | 7001227000 | 69000 | 69100 | 69100 | 69000 | 166 |
| 371 | 20241203 | 125800 | 6989761600 | 69000 | 69100 | 69100 | 69000 | 145 |
| 372 | 20241203 | 125700 | 6979754800 | 69100 | 69100 | 69200 | 69000 | 282 |
| 373 | 20241203 | 125600 | 6960275100 | 69200 | 69300 | 69300 | 69100 | 460 |
| 374 | 20241203 | 125500 | 6928441900 | 69200 | 69200 | 69300 | 69200 | 237 |
| 375 | 20241203 | 125400 | 6912037000 | 69300 | 69300 | 69300 | 69200 | 95 |
| 376 | 20241203 | 125300 | 6905455400 | 69200 | 69200 | 69300 | 69200 | 116 |
| 377 | 20241203 | 125200 | 6897426600 | 69300 | 69300 | 69300 | 69200 | 39 |
| 378 | 20241203 | 125100 | 6894725500 | 69200 | 69300 | 69300 | 69200 | 126 |
| 379 | 20241203 | 125000 | 6886000800 | 69300 | 69200 | 69300 | 69200 | 103 |
| 380 | 20241203 | 124900 | 6878865200 | 69200 | 69300 | 69300 | 69200 | 178 |
| 381 | 20241203 | 124800 | 6866536800 | 69300 | 69300 | 69300 | 69200 | 127 |
| 382 | 20241203 | 124700 | 6857747200 | 69200 | 69300 | 69300 | 69200 | 134 |
| 383 | 20241203 | 124600 | 6848465600 | 69200 | 69200 | 69300 | 69200 | 44 |
| 384 | 20241203 | 124500 | 6845420000 | 69200 | 69200 | 69300 | 69200 | 245 |
| 385 | 20241203 | 124400 | 6828464400 | 69200 | 69200 | 69300 | 69200 | 296 |
| 386 | 20241203 | 124300 | 6807974000 | 69200 | 69300 | 69300 | 69200 | 36 |
| 387 | 20241203 | 124200 | 6805480800 | 69300 | 69200 | 69300 | 69200 | 82 |
| 388 | 20241203 | 124100 | 6799805300 | 69300 | 69400 | 69400 | 69300 | 521 |
| 389 | 20241203 | 124000 | 6763693600 | 69300 | 69300 | 69400 | 69300 | 129 |
| 390 | 20241203 | 123900 | 6754747800 | 69300 | 69300 | 69400 | 69300 | 28 |
| 391 | 20241203 | 123800 | 6752804900 | 69400 | 69400 | 69400 | 69400 | 40 |
| 392 | 20241203 | 123700 | 6750028900 | 69300 | 69300 | 69400 | 69300 | 120 |
| 393 | 20241203 | 123600 | 6741706500 | 69400 | 69400 | 69400 | 69300 | 120 |
| 394 | 20241203 | 123500 | 6733379800 | 69400 | 69400 | 69400 | 69300 | 134 |
| 395 | 20241203 | 123400 | 6724080900 | 69300 | 69300 | 69400 | 69300 | 330 |
| 396 | 20241203 | 123300 | 6701198400 | 69300 | 69400 | 69400 | 69300 | 36 |
| 397 | 20241203 | 123200 | 6698703000 | 69400 | 69400 | 69400 | 69300 | 43 |
| 398 | 20241203 | 123100 | 6695719000 | 69400 | 69300 | 69400 | 69300 | 100 |
| 399 | 20241203 | 123000 | 6688780400 | 69400 | 69300 | 69400 | 69200 | 674 |
| 400 | 20241203 | 122900 | 6642048900 | 69300 | 69300 | 69300 | 69200 | 417 |
| 401 | 20241203 | 122800 | 6613150900 | 69300 | 69200 | 69300 | 69100 | 404 |
| 402 | 20241203 | 122700 | 6585189700 | 69100 | 69200 | 69200 | 69100 | 6 |
| 403 | 20241203 | 122600 | 6584774700 | 69200 | 69200 | 69200 | 69100 | 68 |
| 404 | 20241203 | 122500 | 6580073800 | 69100 | 69100 | 69200 | 69100 | 112 |
| 405 | 20241203 | 122400 | 6572331000 | 69100 | 69200 | 69200 | 69100 | 240 |
| 406 | 20241203 | 122300 | 6555739300 | 69100 | 69300 | 69300 | 69100 | 348 |
| 407 | 20241203 | 122200 | 6531651500 | 69300 | 69300 | 69300 | 69200 | 36 |
| 408 | 20241203 | 122100 | 6529158500 | 69200 | 69300 | 69300 | 69200 | 177 |
| 409 | 20241203 | 122000 | 6516901400 | 69200 | 69200 | 69300 | 69200 | 54 |
| 410 | 20241203 | 121900 | 6513163100 | 69300 | 69100 | 69300 | 69100 | 374 |
| 411 | 20241203 | 121800 | 6487268500 | 69100 | 69100 | 69200 | 69100 | 103 |
| 412 | 20241203 | 121700 | 6480143900 | 69200 | 69100 | 69200 | 69100 | 44 |
| 413 | 20241203 | 121600 | 6477101000 | 69100 | 69100 | 69200 | 69100 | 86 |
| 414 | 20241203 | 121500 | 6471157000 | 69100 | 69200 | 69200 | 69100 | 367 |
| 415 | 20241203 | 121400 | 6445772800 | 69100 | 69200 | 69200 | 69100 | 45 |
| 416 | 20241203 | 121300 | 6442661600 | 69200 | 69100 | 69200 | 69100 | 153 |
| 417 | 20241203 | 121200 | 6432087700 | 69200 | 69200 | 69200 | 69100 | 104 |
| 418 | 20241203 | 121100 | 6424891800 | 69100 | 69200 | 69200 | 69100 | 121 |
| 419 | 20241203 | 121000 | 6416523500 | 69100 | 69000 | 69200 | 69000 | 52 |
| 420 | 20241203 | 120900 | 6412932100 | 69100 | 69000 | 69200 | 69000 | 305 |
| 421 | 20241203 | 120800 | 6391877800 | 69000 | 69200 | 69200 | 69000 | 863 |
| 422 | 20241203 | 120700 | 6332283200 | 69200 | 69100 | 69200 | 69100 | 26 |
| 423 | 20241203 | 120600 | 6330486100 | 69100 | 69200 | 69200 | 69100 | 154 |
| 424 | 20241203 | 120500 | 6319830700 | 69200 | 69100 | 69200 | 69000 | 517 |
| 425 | 20241203 | 120400 | 6284087000 | 69000 | 69000 | 69100 | 69000 | 69 |
| 426 | 20241203 | 120300 | 6279325000 | 69100 | 69100 | 69100 | 69000 | 130 |
| 427 | 20241203 | 120200 | 6270354000 | 69000 | 69100 | 69100 | 69000 | 185 |
| 428 | 20241203 | 120100 | 6257571700 | 69100 | 69100 | 69100 | 69000 | 28 |
| 429 | 20241203 | 120000 | 6255638500 | 69000 | 69000 | 69100 | 69000 | 118 |
| 430 | 20241203 | 115900 | 6247491100 | 69100 | 69100 | 69100 | 69000 | 68 |
| 431 | 20241203 | 115800 | 6242797700 | 69100 | 69100 | 69100 | 69000 | 242 |
| 432 | 20241203 | 115700 | 6226079800 | 69100 | 69000 | 69100 | 69000 | 149 |
| 433 | 20241203 | 115600 | 6215796600 | 69100 | 69000 | 69100 | 69000 | 344 |
| 434 | 20241203 | 115500 | 6192046600 | 69000 | 69100 | 69100 | 69000 | 231 |
| 435 | 20241203 | 115400 | 6176098900 | 69000 | 69000 | 69100 | 69000 | 66 |
| 436 | 20241203 | 115300 | 6171540600 | 69000 | 69000 | 69100 | 69000 | 97 |
| 437 | 20241203 | 115200 | 6164845600 | 69100 | 69100 | 69200 | 69100 | 338 |
| 438 | 20241203 | 115100 | 6141482800 | 69100 | 69100 | 69200 | 69100 | 61 |
| 439 | 20241203 | 115000 | 6137264700 | 69100 | 69100 | 69200 | 69100 | 56 |
| 440 | 20241203 | 114900 | 6133393800 | 69200 | 69100 | 69200 | 69100 | 492 |
| 441 | 20241203 | 114800 | 6099388400 | 69100 | 69100 | 69100 | 69000 | 52 |
| 442 | 20241203 | 114700 | 6095796900 | 69000 | 69100 | 69100 | 69000 | 126 |
| 443 | 20241203 | 114600 | 6087099800 | 69000 | 69100 | 69200 | 69000 | 445 |
| 444 | 20241203 | 114500 | 6056353100 | 69100 | 69200 | 69200 | 69100 | 318 |
| 445 | 20241203 | 114400 | 6034369800 | 69200 | 69100 | 69200 | 69100 | 153 |
| 446 | 20241203 | 114300 | 6023796700 | 69200 | 69100 | 69200 | 69100 | 190 |
| 447 | 20241203 | 114200 | 6010653800 | 69100 | 69100 | 69200 | 69100 | 112 |
| 448 | 20241203 | 114100 | 6002907600 | 69100 | 69100 | 69200 | 69100 | 61 |
| 449 | 20241203 | 114000 | 5998690900 | 69100 | 69100 | 69200 | 69100 | 140 |
| 450 | 20241203 | 113900 | 5989014900 | 69200 | 69100 | 69200 | 69100 | 192 |
| 451 | 20241203 | 113800 | 5975740200 | 69100 | 69200 | 69200 | 69100 | 124 |
| 452 | 20241203 | 113700 | 5967170900 | 69200 | 69300 | 69300 | 69100 | 574 |
| 453 | 20241203 | 113600 | 5927467700 | 69300 | 69300 | 69300 | 69200 | 164 |
| 454 | 20241203 | 113500 | 5916108700 | 69300 | 69200 | 69300 | 69200 | 57 |
| 455 | 20241203 | 113400 | 5912163900 | 69200 | 69200 | 69300 | 69200 | 7 |
| 456 | 20241203 | 113300 | 5911679000 | 69400 | 69200 | 69400 | 69100 | 143 |
| 457 | 20241203 | 113200 | 5901779100 | 69300 | 69200 | 69300 | 69200 | 562 |
| 458 | 20241203 | 113100 | 5862865200 | 69100 | 69100 | 69200 | 69100 | 350 |
| 459 | 20241203 | 113000 | 5838679700 | 69000 | 69000 | 69100 | 68900 | 332 |
| 460 | 20241203 | 112900 | 5815770900 | 69000 | 69100 | 69100 | 69000 | 207 |
| 461 | 20241203 | 112800 | 5801478900 | 69100 | 69000 | 69100 | 69000 | 61 |
| 462 | 20241203 | 112700 | 5797268100 | 69000 | 69000 | 69100 | 69000 | 27 |
| 463 | 20241203 | 112600 | 5795404600 | 69000 | 69000 | 69100 | 69000 | 185 |
| 464 | 20241203 | 112500 | 5782632400 | 69100 | 68900 | 69100 | 68800 | 589 |
| 465 | 20241203 | 112400 | 5742017900 | 68900 | 69000 | 69000 | 68900 | 290 |
| 466 | 20241203 | 112300 | 5722010800 | 69100 | 69000 | 69100 | 69000 | 151 |
| 467 | 20241203 | 112200 | 5711584200 | 69000 | 69100 | 69100 | 69000 | 126 |
| 468 | 20241203 | 112100 | 5702889600 | 69100 | 69100 | 69100 | 69000 | 45 |
| 469 | 20241203 | 112000 | 5699781800 | 69100 | 69100 | 69200 | 69000 | 386 |
| 470 | 20241203 | 111900 | 5673119300 | 69100 | 69100 | 69200 | 69100 | 202 |
| 471 | 20241203 | 111800 | 5659154100 | 69100 | 69200 | 69200 | 69100 | 118 |
| 472 | 20241203 | 111700 | 5650995900 | 69200 | 69200 | 69200 | 69100 | 21 |
| 473 | 20241203 | 111600 | 5649542800 | 69100 | 69100 | 69200 | 69100 | 312 |
| 474 | 20241203 | 111500 | 5627970200 | 69200 | 69100 | 69200 | 69100 | 100 |
| 475 | 20241203 | 111400 | 5621059700 | 69100 | 69100 | 69200 | 69100 | 289 |
| 476 | 20241203 | 111300 | 5601089300 | 69100 | 68900 | 69100 | 68900 | 721 |
| 477 | 20241203 | 111200 | 5551331400 | 69000 | 69000 | 69000 | 68900 | 161 |
| 478 | 20241203 | 111100 | 5540231000 | 69000 | 69000 | 69000 | 68900 | 69 |
| 479 | 20241203 | 111000 | 5535476500 | 69000 | 69000 | 69000 | 68900 | 185 |
| 480 | 20241203 | 110900 | 5522714900 | 68900 | 68800 | 69000 | 68800 | 245 |
| 481 | 20241203 | 110800 | 5505827100 | 68800 | 69000 | 69000 | 68800 | 75 |
| 482 | 20241203 | 110700 | 5500660700 | 68800 | 68900 | 69000 | 68800 | 347 |
| 483 | 20241203 | 110600 | 5476745600 | 68900 | 68900 | 69000 | 68800 | 238 |
| 484 | 20241203 | 110500 | 5460354000 | 68900 | 68900 | 69000 | 68900 | 230 |
| 485 | 20241203 | 110400 | 5444506500 | 69000 | 69000 | 69000 | 68900 | 239 |
| 486 | 20241203 | 110300 | 5428037300 | 69000 | 69000 | 69000 | 68900 | 194 |
| 487 | 20241203 | 110200 | 5414662100 | 69000 | 68900 | 69000 | 68900 | 102 |
| 488 | 20241203 | 110100 | 5407630100 | 69000 | 68900 | 69000 | 68900 | 173 |
| 489 | 20241203 | 110000 | 5395709500 | 68900 | 68900 | 69000 | 68900 | 151 |
| 490 | 20241203 | 105900 | 5385293700 | 69000 | 68900 | 69000 | 68900 | 192 |
| 491 | 20241203 | 105800 | 5372061500 | 69000 | 69000 | 69000 | 68900 | 42 |
| 492 | 20241203 | 105700 | 5369166700 | 68900 | 69000 | 69000 | 68900 | 178 |
| 493 | 20241203 | 105600 | 5356895700 | 69000 | 69000 | 69100 | 68900 | 296 |
| 494 | 20241203 | 105500 | 5336473000 | 69100 | 69000 | 69100 | 69000 | 225 |
| 495 | 20241203 | 105400 | 5320940300 | 69000 | 69000 | 69100 | 69000 | 104 |
| 496 | 20241203 | 105300 | 5313763400 | 69000 | 69100 | 69200 | 69000 | 500 |
| 497 | 20241203 | 105200 | 5279223200 | 69100 | 69100 | 69200 | 69000 | 102 |
| 498 | 20241203 | 105100 | 5272178600 | 69100 | 69100 | 69100 | 68900 | 1998 |
| 499 | 20241203 | 105000 | 5134255400 | 69100 | 69100 | 69200 | 69100 | 243 |
| 500 | 20241203 | 104900 | 5117450400 | 69100 | 69200 | 69200 | 69100 | 56 |
| 501 | 20241203 | 104800 | 5113578200 | 69100 | 69100 | 69200 | 69100 | 124 |
| 502 | 20241203 | 104700 | 5105002500 | 69100 | 69200 | 69200 | 69100 | 141 |
| 503 | 20241203 | 104600 | 5095247000 | 69200 | 69100 | 69300 | 69100 | 1210 |
| 504 | 20241203 | 104500 | 5011502400 | 69100 | 69100 | 69200 | 69100 | 70 |
| 505 | 20241203 | 104400 | 5006663200 | 69100 | 69200 | 69200 | 69100 | 370 |
| 506 | 20241203 | 104300 | 4981080700 | 69100 | 69200 | 69200 | 69100 | 259 |
| 507 | 20241203 | 104200 | 4963167100 | 69200 | 69100 | 69200 | 69100 | 99 |
| 508 | 20241203 | 104100 | 4956320700 | 69200 | 69200 | 69200 | 69100 | 334 |
| 509 | 20241203 | 104000 | 4933222300 | 69200 | 69200 | 69400 | 69200 | 143 |
| 510 | 20241203 | 103900 | 4923325700 | 69200 | 69500 | 69500 | 69200 | 1109 |
| 511 | 20241203 | 103800 | 4846427900 | 69400 | 69400 | 69400 | 69300 | 369 |
| 512 | 20241203 | 103700 | 4820824100 | 69400 | 69200 | 69400 | 69200 | 1404 |
| 513 | 20241203 | 103600 | 4723595300 | 69200 | 69400 | 69500 | 69200 | 959 |
| 514 | 20241203 | 103500 | 4657030300 | 69400 | 69500 | 69500 | 69400 | 189 |
| 515 | 20241203 | 103400 | 4643912400 | 69500 | 69500 | 69500 | 69400 | 196 |
| 516 | 20241203 | 103300 | 4630294700 | 69400 | 69500 | 69500 | 69400 | 64 |
| 517 | 20241203 | 103200 | 4625853000 | 69500 | 69400 | 69500 | 69300 | 233 |
| 518 | 20241203 | 103100 | 4609675400 | 69500 | 69300 | 69500 | 69300 | 1155 |
| 519 | 20241203 | 103000 | 4529530900 | 69300 | 69200 | 69300 | 69200 | 41 |
| 520 | 20241203 | 102900 | 4526691200 | 69200 | 69100 | 69300 | 69000 | 711 |
| 521 | 20241203 | 102800 | 4477535800 | 69200 | 69100 | 69200 | 69100 | 48 |
| 522 | 20241203 | 102700 | 4474218200 | 69200 | 69100 | 69200 | 69100 | 199 |
| 523 | 20241203 | 102600 | 4460459400 | 69200 | 69100 | 69200 | 69100 | 224 |
| 524 | 20241203 | 102500 | 4444968700 | 69100 | 69300 | 69300 | 69100 | 744 |
| 525 | 20241203 | 102400 | 4393487600 | 69200 | 69200 | 69300 | 69200 | 294 |
| 526 | 20241203 | 102300 | 4373136000 | 69300 | 69300 | 69300 | 69200 | 149 |
| 527 | 20241203 | 102200 | 4362814500 | 69200 | 69200 | 69300 | 69200 | 199 |
| 528 | 20241203 | 102100 | 4349042100 | 69200 | 69200 | 69300 | 69100 | 231 |
| 529 | 20241203 | 102000 | 4333054500 | 69200 | 69100 | 69200 | 69100 | 247 |
| 530 | 20241203 | 101900 | 4315965900 | 69100 | 69100 | 69200 | 69100 | 241 |
| 531 | 20241203 | 101800 | 4299290200 | 69200 | 69000 | 69200 | 68900 | 652 |
| 532 | 20241203 | 101700 | 4254271000 | 68900 | 69100 | 69100 | 68900 | 403 |
| 533 | 20241203 | 101600 | 4226447800 | 69200 | 69100 | 69200 | 69100 | 132 |
| 534 | 20241203 | 101500 | 4217325200 | 69100 | 69200 | 69200 | 69000 | 253 |
| 535 | 20241203 | 101400 | 4199848000 | 69100 | 69000 | 69100 | 69000 | 381 |
| 536 | 20241203 | 101300 | 4173525300 | 69100 | 69100 | 69100 | 69000 | 509 |
| 537 | 20241203 | 101200 | 4138380200 | 69000 | 69100 | 69100 | 69000 | 50 |
| 538 | 20241203 | 101100 | 4134928400 | 69000 | 69000 | 69100 | 69000 | 682 |
| 539 | 20241203 | 101000 | 4087854400 | 69000 | 69000 | 69100 | 69000 | 154 |
| 540 | 20241203 | 100900 | 4077226400 | 69100 | 69200 | 69200 | 69000 | 221 |
| 541 | 20241203 | 100800 | 4061957100 | 69100 | 69200 | 69200 | 69100 | 500 |
| 542 | 20241203 | 100700 | 4027373100 | 69200 | 69300 | 69400 | 69200 | 245 |
| 543 | 20241203 | 100600 | 4010398000 | 69300 | 69400 | 69400 | 69300 | 96 |
| 544 | 20241203 | 100500 | 4003739000 | 69400 | 69300 | 69500 | 69300 | 246 |
| 545 | 20241203 | 100400 | 3986660200 | 69400 | 69300 | 69500 | 69300 | 320 |
| 546 | 20241203 | 100300 | 3964463400 | 69300 | 69300 | 69300 | 69200 | 184 |
| 547 | 20241203 | 100200 | 3951718500 | 69300 | 69200 | 69300 | 69100 | 595 |
| 548 | 20241203 | 100100 | 3910517800 | 69200 | 69200 | 69300 | 69100 | 510 |
| 549 | 20241203 | 100000 | 3875230300 | 69200 | 69100 | 69200 | 69100 | 120 |
| 550 | 20241203 | 095900 | 3866928000 | 69200 | 69200 | 69200 | 69100 | 148 |
| 551 | 20241203 | 095800 | 3856691000 | 69200 | 69200 | 69200 | 69100 | 278 |
| 552 | 20241203 | 095700 | 3837470200 | 69200 | 69200 | 69300 | 69100 | 900 |
| 553 | 20241203 | 095600 | 3775191800 | 69200 | 69200 | 69200 | 69100 | 191 |
| 554 | 20241203 | 095500 | 3761989400 | 69100 | 69200 | 69200 | 69100 | 293 |
| 555 | 20241203 | 095400 | 3741731800 | 69100 | 69100 | 69200 | 69100 | 97 |
| 556 | 20241203 | 095300 | 3735028000 | 69200 | 69100 | 69300 | 69100 | 315 |
| 557 | 20241203 | 095200 | 3713230000 | 69200 | 69200 | 69200 | 69100 | 38 |
| 558 | 20241203 | 095100 | 3710602100 | 69200 | 68800 | 69300 | 68800 | 1376 |
| 559 | 20241203 | 095000 | 3615719700 | 68800 | 68700 | 68800 | 68700 | 103 |
| 560 | 20241203 | 094900 | 3608642000 | 68800 | 68800 | 68800 | 68700 | 240 |
| 561 | 20241203 | 094800 | 3592137200 | 68800 | 68700 | 68800 | 68700 | 109 |
| 562 | 20241203 | 094700 | 3584644900 | 68700 | 68800 | 68900 | 68700 | 161 |
| 563 | 20241203 | 094600 | 3573568900 | 68700 | 68700 | 68900 | 68700 | 1100 |
| 564 | 20241203 | 094500 | 3497854100 | 68700 | 68700 | 68800 | 68700 | 179 |
| 565 | 20241203 | 094400 | 3485550800 | 68700 | 68700 | 68700 | 68700 | 249 |
| 566 | 20241203 | 094300 | 3468444500 | 68700 | 68600 | 68700 | 68500 | 1032 |
| 567 | 20241203 | 094200 | 3397644000 | 68600 | 68700 | 68700 | 68600 | 491 |
| 568 | 20241203 | 094100 | 3363922700 | 68700 | 68700 | 68800 | 68600 | 466 |
| 569 | 20241203 | 094000 | 3331906200 | 68700 | 68700 | 68800 | 68600 | 912 |
| 570 | 20241203 | 093900 | 3269250100 | 68800 | 68700 | 68800 | 68700 | 154 |
| 571 | 20241203 | 093800 | 3258669800 | 68800 | 68800 | 68800 | 68800 | 399 |
| 572 | 20241203 | 093700 | 3231218600 | 68900 | 68800 | 68900 | 68800 | 117 |
| 573 | 20241203 | 093600 | 3223165600 | 68900 | 68900 | 68900 | 68800 | 1658 |
| 574 | 20241203 | 093500 | 3108991100 | 68900 | 68900 | 68900 | 68900 | 160 |
| 575 | 20241203 | 093400 | 3097967100 | 68900 | 68900 | 69000 | 68900 | 159 |
| 576 | 20241203 | 093300 | 3087010700 | 68900 | 69000 | 69000 | 68900 | 237 |
| 577 | 20241203 | 093200 | 3070675400 | 68900 | 69000 | 69000 | 68900 | 105 |
| 578 | 20241203 | 093100 | 3063436800 | 69000 | 69100 | 69200 | 69000 | 494 |
| 579 | 20241203 | 093000 | 3029303100 | 69100 | 69100 | 69200 | 69000 | 1276 |
| 580 | 20241203 | 092900 | 2941150600 | 69100 | 69200 | 69300 | 69100 | 404 |
| 581 | 20241203 | 092800 | 2913197800 | 69300 | 69500 | 69500 | 69300 | 459 |
| 582 | 20241203 | 092700 | 2881354000 | 69400 | 69500 | 69500 | 69400 | 90 |
| 583 | 20241203 | 092600 | 2875107400 | 69500 | 69700 | 69700 | 69400 | 1477 |
| 584 | 20241203 | 092500 | 2772377900 | 69700 | 69700 | 69800 | 69700 | 270 |
| 585 | 20241203 | 092400 | 2753553500 | 69700 | 69700 | 69800 | 69700 | 285 |
| 586 | 20241203 | 092300 | 2733688100 | 69700 | 69600 | 69800 | 69600 | 306 |
| 587 | 20241203 | 092200 | 2712379000 | 69700 | 69700 | 69800 | 69500 | 434 |
| 588 | 20241203 | 092100 | 2682150900 | 69700 | 69300 | 69800 | 69300 | 1636 |
| 589 | 20241203 | 092000 | 2568256900 | 69600 | 69700 | 69700 | 69300 | 1109 |
| 590 | 20241203 | 091900 | 2491187300 | 69600 | 69500 | 69700 | 69500 | 213 |
| 591 | 20241203 | 091800 | 2476366300 | 69700 | 69500 | 69700 | 69300 | 1061 |
| 592 | 20241203 | 091700 | 2402640100 | 69600 | 69800 | 69800 | 69500 | 469 |
| 593 | 20241203 | 091600 | 2369989300 | 69800 | 69300 | 69800 | 69200 | 2453 |
| 594 | 20241203 | 091500 | 2199716100 | 69200 | 69600 | 69600 | 69000 | 4599 |
| 595 | 20241203 | 091400 | 1881251800 | 69600 | 69600 | 69700 | 69600 | 220 |
| 596 | 20241203 | 091300 | 1865939200 | 69600 | 69600 | 69700 | 69500 | 1031 |
| 597 | 20241203 | 091200 | 1794181800 | 69700 | 69900 | 69900 | 69600 | 465 |
| 598 | 20241203 | 091100 | 1761767800 | 69800 | 69600 | 70000 | 69600 | 1412 |
| 599 | 20241203 | 091000 | 1663348100 | 69600 | 69700 | 69800 | 69600 | 594 |
| 600 | 20241203 | 090900 | 1621993200 | 69700 | 69600 | 70000 | 69500 | 1673 |
| 601 | 20241203 | 090800 | 1505499900 | 69600 | 69700 | 69700 | 69600 | 493 |
| 602 | 20241203 | 090700 | 1471159100 | 69600 | 69600 | 69800 | 69500 | 898 |
| 603 | 20241203 | 090600 | 1408581400 | 69500 | 69800 | 69800 | 69500 | 1523 |
| 604 | 20241203 | 090500 | 1302576200 | 69600 | 69600 | 69800 | 69500 | 1341 |
| 605 | 20241203 | 090400 | 1209154600 | 69600 | 69700 | 69700 | 69400 | 1342 |
| 606 | 20241203 | 090300 | 1115783400 | 69800 | 69600 | 69800 | 69400 | 2146 |
| 607 | 20241203 | 090200 | 966541100 | 69800 | 69600 | 70200 | 69200 | 2423 |
| 608 | 20241203 | 090100 | 797649600 | 69700 | 70500 | 70500 | 69700 | 1648 |
| 609 | 20241203 | 090000 | 682236400 | 70600 | 70900 | 71600 | 70500 | 9608 |