32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 3 | 20241209 | 190800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20241209 | 190700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20241209 | 190600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20241209 | 190500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20241209 | 190400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20241209 | 190300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20241209 | 190200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20241209 | 190100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20241209 | 190000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20241209 | 185900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20241209 | 185800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20241209 | 185700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20241209 | 185600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20241209 | 185500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20241209 | 185400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20241209 | 185300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20241209 | 185200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20241209 | 185100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20241209 | 185000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20241209 | 184900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20241209 | 184800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20241209 | 184700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20241209 | 184600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20241209 | 184500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20241209 | 184400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20241209 | 184300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20241209 | 184200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20241209 | 184100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20241209 | 184000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20241209 | 183900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 33 | 20241209 | 183800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20241209 | 183700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20241209 | 183600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20241209 | 183500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20241209 | 183400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20241209 | 183300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20241209 | 183200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20241209 | 183100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20241209 | 183000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20241209 | 182900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20241209 | 182800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20241209 | 182700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20241209 | 182600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20241209 | 182500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20241209 | 182400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20241209 | 182300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20241209 | 182200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20241209 | 182100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20241209 | 182000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20241209 | 181900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20241209 | 181800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20241209 | 181700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20241209 | 181600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20241209 | 181500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20241209 | 181400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20241209 | 181300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20241209 | 181200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20241209 | 181100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20241209 | 181000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20241209 | 180900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 63 | 20241209 | 180800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20241209 | 180700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20241209 | 180600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20241209 | 180500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20241209 | 180400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20241209 | 180300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20241209 | 180200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20241209 | 180100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20241209 | 180000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20241209 | 175900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20241209 | 175800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20241209 | 175700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20241209 | 175600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20241209 | 175500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20241209 | 175400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20241209 | 175300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20241209 | 175200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20241209 | 175100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20241209 | 175000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20241209 | 174900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20241209 | 174800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20241209 | 174700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20241209 | 174600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20241209 | 174500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20241209 | 174400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20241209 | 174300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20241209 | 174200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20241209 | 174100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20241209 | 174000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20241209 | 173900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 93 | 20241209 | 173800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20241209 | 173700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20241209 | 173600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20241209 | 173500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20241209 | 173400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20241209 | 173300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20241209 | 173200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20241209 | 173100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20241209 | 173000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20241209 | 172900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20241209 | 172800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20241209 | 172700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20241209 | 172600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20241209 | 172500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20241209 | 172400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20241209 | 172300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20241209 | 172200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20241209 | 172100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20241209 | 172000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20241209 | 171900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20241209 | 171800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20241209 | 171700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20241209 | 171600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20241209 | 171500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20241209 | 171400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20241209 | 171300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20241209 | 171200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20241209 | 171100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20241209 | 171000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20241209 | 170900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 123 | 20241209 | 170800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20241209 | 170700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20241209 | 170600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20241209 | 170500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20241209 | 170400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20241209 | 170300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20241209 | 170200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20241209 | 170100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20241209 | 170000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20241209 | 165900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20241209 | 165800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20241209 | 165700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20241209 | 165600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20241209 | 165500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20241209 | 165400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20241209 | 165300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20241209 | 165200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20241209 | 165100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20241209 | 165000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20241209 | 164900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20241209 | 164800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20241209 | 164700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20241209 | 164600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20241209 | 164500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20241209 | 164400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20241209 | 164300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20241209 | 164200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20241209 | 164100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20241209 | 164000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20241209 | 163900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 153 | 20241209 | 163800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20241209 | 163700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20241209 | 163600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20241209 | 163500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20241209 | 163400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20241209 | 163300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20241209 | 163200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20241209 | 163100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20241209 | 163000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20241209 | 162900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20241209 | 162800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20241209 | 162700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20241209 | 162600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20241209 | 162500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20241209 | 162400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20241209 | 162300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20241209 | 162200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20241209 | 162100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20241209 | 162000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20241209 | 161900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20241209 | 161800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20241209 | 161700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20241209 | 161600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20241209 | 161500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20241209 | 161400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20241209 | 161300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20241209 | 161200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20241209 | 161100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20241209 | 161000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20241209 | 160900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 183 | 20241209 | 160800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20241209 | 160700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20241209 | 160600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20241209 | 160500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20241209 | 160400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20241209 | 160300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20241209 | 160200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20241209 | 160100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20241209 | 160000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20241209 | 155900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20241209 | 155800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20241209 | 155700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20241209 | 155600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20241209 | 155500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20241209 | 155400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20241209 | 155300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20241209 | 155200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20241209 | 155100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20241209 | 155000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20241209 | 154900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20241209 | 154800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20241209 | 154700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20241209 | 154600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20241209 | 154500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20241209 | 154400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20241209 | 154300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20241209 | 154200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20241209 | 154100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20241209 | 154000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20241209 | 153900 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 213 | 20241209 | 153800 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20241209 | 153700 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20241209 | 153600 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20241209 | 153500 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20241209 | 153400 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20241209 | 153300 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20241209 | 153200 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20241209 | 153100 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 221 | 20241209 | 153000 | 5038988300 | 52900 | 52900 | 52900 | 52900 | 4298 |
| 222 | 20241209 | 152900 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 223 | 20241209 | 152800 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 224 | 20241209 | 152700 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 225 | 20241209 | 152600 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 226 | 20241209 | 152500 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 227 | 20241209 | 152400 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 228 | 20241209 | 152300 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 229 | 20241209 | 152200 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 230 | 20241209 | 152100 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 231 | 20241209 | 152000 | 4811624100 | 52600 | 52600 | 52600 | 52600 | 0 |
| 232 | 20241209 | 151900 | 4811624100 | 52600 | 52800 | 52800 | 52600 | 498 |
| 233 | 20241209 | 151800 | 4785378000 | 52700 | 52800 | 52800 | 52700 | 72 |
| 234 | 20241209 | 151700 | 4781582000 | 52700 | 52900 | 52900 | 52700 | 303 |
| 235 | 20241209 | 151600 | 4765594800 | 52900 | 52900 | 52900 | 52800 | 113 |
| 236 | 20241209 | 151500 | 4759618900 | 52900 | 52900 | 52900 | 52800 | 453 |
| 237 | 20241209 | 151400 | 4735666700 | 52800 | 52800 | 52900 | 52700 | 846 |
| 238 | 20241209 | 151300 | 4691007500 | 52800 | 52700 | 52800 | 52700 | 18 |
| 239 | 20241209 | 151200 | 4690057400 | 52800 | 52700 | 52800 | 52700 | 319 |
| 240 | 20241209 | 151100 | 4673233200 | 52700 | 52900 | 52900 | 52700 | 2161 |
| 241 | 20241209 | 151000 | 4559208400 | 52900 | 52800 | 52900 | 52800 | 1387 |
| 242 | 20241209 | 150900 | 4485910100 | 52800 | 52900 | 52900 | 52800 | 73 |
| 243 | 20241209 | 150800 | 4482048800 | 52800 | 52800 | 53000 | 52800 | 320 |
| 244 | 20241209 | 150700 | 4465131900 | 52800 | 52800 | 52900 | 52800 | 122 |
| 245 | 20241209 | 150600 | 4458678800 | 53000 | 52900 | 53000 | 52900 | 1696 |
| 246 | 20241209 | 150500 | 4368960300 | 53000 | 52900 | 53000 | 52900 | 451 |
| 247 | 20241209 | 150400 | 4345100700 | 53000 | 53000 | 53000 | 52900 | 40 |
| 248 | 20241209 | 150300 | 4342981500 | 52900 | 52900 | 53000 | 52900 | 23 |
| 249 | 20241209 | 150200 | 4341763000 | 53000 | 52900 | 53000 | 52900 | 4 |
| 250 | 20241209 | 150100 | 4341551300 | 52900 | 52900 | 53000 | 52900 | 22 |
| 251 | 20241209 | 150000 | 4340385900 | 53000 | 53000 | 53000 | 52900 | 41 |
| 252 | 20241209 | 145900 | 4338213700 | 52900 | 52900 | 52900 | 52900 | 4 |
| 253 | 20241209 | 145800 | 4338002100 | 52900 | 53000 | 53000 | 52900 | 109 |
| 254 | 20241209 | 145700 | 4332225600 | 53000 | 53000 | 53000 | 52900 | 556 |
| 255 | 20241209 | 145600 | 4302758700 | 52900 | 52900 | 53000 | 52900 | 84 |
| 256 | 20241209 | 145500 | 4298313100 | 53000 | 52900 | 53000 | 52800 | 319 |
| 257 | 20241209 | 145400 | 4281453300 | 52900 | 52900 | 52900 | 52900 | 5 |
| 258 | 20241209 | 145300 | 4281188800 | 53100 | 52800 | 53100 | 52800 | 273 |
| 259 | 20241209 | 145200 | 4266722600 | 52800 | 52800 | 52900 | 52800 | 15 |
| 260 | 20241209 | 145100 | 4265929700 | 52800 | 52900 | 52900 | 52800 | 183 |
| 261 | 20241209 | 145000 | 4256249300 | 53000 | 53000 | 53000 | 52900 | 249 |
| 262 | 20241209 | 144900 | 4243053100 | 53000 | 52800 | 53000 | 52800 | 22 |
| 263 | 20241209 | 144800 | 4241887800 | 53000 | 52800 | 53000 | 52800 | 614 |
| 264 | 20241209 | 144700 | 4209348900 | 53000 | 53100 | 53100 | 52800 | 272 |
| 265 | 20241209 | 144600 | 4194967500 | 52900 | 52900 | 53100 | 52900 | 231 |
| 266 | 20241209 | 144500 | 4182722200 | 53000 | 52900 | 53000 | 52900 | 10 |
| 267 | 20241209 | 144400 | 4182193000 | 52900 | 52900 | 53000 | 52900 | 61 |
| 268 | 20241209 | 144300 | 4178960500 | 53000 | 52900 | 53000 | 52900 | 35 |
| 269 | 20241209 | 144200 | 4177106000 | 52900 | 52900 | 53000 | 52900 | 8 |
| 270 | 20241209 | 144100 | 4176682700 | 52900 | 53000 | 53000 | 52900 | 164 |
| 271 | 20241209 | 144000 | 4167994500 | 53100 | 52900 | 53100 | 52900 | 628 |
| 272 | 20241209 | 143900 | 4134718100 | 53000 | 52900 | 53000 | 52900 | 14 |
| 273 | 20241209 | 143800 | 4133977300 | 53000 | 52900 | 53000 | 52900 | 94 |
| 274 | 20241209 | 143700 | 4128995700 | 52900 | 52900 | 52900 | 52900 | 515 |
| 275 | 20241209 | 143600 | 4101752200 | 53000 | 52900 | 53000 | 52900 | 689 |
| 276 | 20241209 | 143500 | 4065303500 | 52900 | 52900 | 53000 | 52900 | 7 |
| 277 | 20241209 | 143400 | 4064933000 | 53000 | 52900 | 53000 | 52900 | 144 |
| 278 | 20241209 | 143300 | 4057301400 | 52900 | 53000 | 53000 | 52900 | 42 |
| 279 | 20241209 | 143200 | 4055076000 | 52900 | 52900 | 53000 | 52900 | 297 |
| 280 | 20241209 | 143100 | 4039364500 | 52900 | 53000 | 53000 | 52900 | 29 |
| 281 | 20241209 | 143000 | 4037828900 | 52900 | 53000 | 53000 | 52900 | 138 |
| 282 | 20241209 | 142900 | 4030515400 | 52900 | 52900 | 53000 | 52900 | 239 |
| 283 | 20241209 | 142800 | 4017872100 | 52900 | 52900 | 53000 | 52900 | 7 |
| 284 | 20241209 | 142700 | 4017501700 | 53000 | 53000 | 53000 | 52900 | 13 |
| 285 | 20241209 | 142600 | 4016813400 | 52900 | 52800 | 52900 | 52800 | 1270 |
| 286 | 20241209 | 142500 | 3949744800 | 52900 | 52800 | 52900 | 52800 | 26 |
| 287 | 20241209 | 142400 | 3948369900 | 52900 | 52900 | 52900 | 52800 | 60 |
| 288 | 20241209 | 142300 | 3945196100 | 52900 | 52900 | 53000 | 52900 | 52 |
| 289 | 20241209 | 142200 | 3942445200 | 52900 | 52900 | 53000 | 52900 | 98 |
| 290 | 20241209 | 142100 | 3937259000 | 53000 | 52800 | 53000 | 52800 | 26 |
| 291 | 20241209 | 142000 | 3935883700 | 52800 | 52900 | 53000 | 52800 | 230 |
| 292 | 20241209 | 141900 | 3923719000 | 52800 | 53000 | 53000 | 52800 | 82 |
| 293 | 20241209 | 141800 | 3919374400 | 52900 | 52800 | 53000 | 52800 | 897 |
| 294 | 20241209 | 141700 | 3871964600 | 52900 | 52900 | 52900 | 52800 | 74 |
| 295 | 20241209 | 141600 | 3868051200 | 52900 | 52900 | 53000 | 52900 | 57 |
| 296 | 20241209 | 141500 | 3865035700 | 52900 | 52900 | 53000 | 52900 | 136 |
| 297 | 20241209 | 141400 | 3857841000 | 52900 | 52800 | 52900 | 52800 | 142 |
| 298 | 20241209 | 141300 | 3850338800 | 52800 | 52800 | 52900 | 52800 | 25 |
| 299 | 20241209 | 141200 | 3849017800 | 53000 | 52800 | 53000 | 52800 | 28 |
| 300 | 20241209 | 141100 | 3847537100 | 52900 | 52800 | 52900 | 52800 | 40 |
| 301 | 20241209 | 141000 | 3845424700 | 52800 | 52800 | 52900 | 52800 | 22 |
| 302 | 20241209 | 140900 | 3844261300 | 52800 | 52800 | 52900 | 52800 | 149 |
| 303 | 20241209 | 140800 | 3836381000 | 52800 | 52800 | 52900 | 52800 | 107 |
| 304 | 20241209 | 140700 | 3830729300 | 52800 | 52900 | 52900 | 52800 | 102 |
| 305 | 20241209 | 140600 | 3825342000 | 52800 | 52900 | 52900 | 52800 | 30 |
| 306 | 20241209 | 140500 | 3823755500 | 52900 | 52800 | 52900 | 52800 | 122 |
| 307 | 20241209 | 140400 | 3817302900 | 52900 | 52800 | 52900 | 52800 | 20 |
| 308 | 20241209 | 140300 | 3816245200 | 52900 | 52900 | 52900 | 52900 | 40 |
| 309 | 20241209 | 140200 | 3814129200 | 52900 | 52800 | 52900 | 52800 | 22 |
| 310 | 20241209 | 140100 | 3812967200 | 52800 | 52800 | 52900 | 52800 | 35 |
| 311 | 20241209 | 140000 | 3811118100 | 52800 | 52900 | 52900 | 52800 | 91 |
| 312 | 20241209 | 135900 | 3806304900 | 52900 | 52900 | 52900 | 52900 | 87 |
| 313 | 20241209 | 135800 | 3801702600 | 52900 | 52900 | 53000 | 52900 | 31 |
| 314 | 20241209 | 135700 | 3800062600 | 52900 | 53000 | 53000 | 52900 | 10 |
| 315 | 20241209 | 135600 | 3799532800 | 53100 | 53100 | 53100 | 53000 | 32 |
| 316 | 20241209 | 135500 | 3797836500 | 53000 | 52900 | 53000 | 52900 | 76 |
| 317 | 20241209 | 135400 | 3793808800 | 52900 | 52900 | 53000 | 52900 | 131 |
| 318 | 20241209 | 135300 | 3786877400 | 52900 | 53000 | 53000 | 52900 | 88 |
| 319 | 20241209 | 135200 | 3782222100 | 52900 | 53000 | 53000 | 52900 | 30 |
| 320 | 20241209 | 135100 | 3780635000 | 52900 | 53000 | 53000 | 52900 | 41 |
| 321 | 20241209 | 135000 | 3778466000 | 52900 | 52800 | 52900 | 52800 | 36 |
| 322 | 20241209 | 134900 | 3776562100 | 52800 | 52900 | 52900 | 52800 | 35 |
| 323 | 20241209 | 134800 | 3774713500 | 52900 | 53000 | 53000 | 52800 | 87 |
| 324 | 20241209 | 134700 | 3770110800 | 52900 | 52900 | 52900 | 52800 | 116 |
| 325 | 20241209 | 134600 | 3763975400 | 52900 | 52900 | 52900 | 52800 | 132 |
| 326 | 20241209 | 134500 | 3756995700 | 52800 | 52800 | 52900 | 52800 | 32 |
| 327 | 20241209 | 134400 | 3755304200 | 52800 | 52900 | 52900 | 52800 | 9 |
| 328 | 20241209 | 134300 | 3754828300 | 52900 | 52900 | 52900 | 52800 | 32 |
| 329 | 20241209 | 134200 | 3753136500 | 52900 | 52900 | 53000 | 52900 | 74 |
| 330 | 20241209 | 134100 | 3749221800 | 52800 | 52800 | 52900 | 52800 | 14 |
| 331 | 20241209 | 134000 | 3748482500 | 52900 | 52900 | 53000 | 52900 | 235 |
| 332 | 20241209 | 133900 | 3736050900 | 53000 | 52900 | 53000 | 52900 | 42 |
| 333 | 20241209 | 133800 | 3733829000 | 52900 | 52800 | 52900 | 52800 | 182 |
| 334 | 20241209 | 133700 | 3724212800 | 52800 | 52900 | 53100 | 52800 | 1269 |
| 335 | 20241209 | 133600 | 3657080000 | 53000 | 52900 | 53000 | 52900 | 261 |
| 336 | 20241209 | 133500 | 3643261200 | 53100 | 53000 | 53100 | 52900 | 297 |
| 337 | 20241209 | 133400 | 3627514400 | 53000 | 53100 | 53100 | 53000 | 19 |
| 338 | 20241209 | 133300 | 3626507200 | 53000 | 52900 | 53000 | 52900 | 35 |
| 339 | 20241209 | 133200 | 3624652400 | 53000 | 53000 | 53000 | 52900 | 7 |
| 340 | 20241209 | 133100 | 3624281700 | 52900 | 53000 | 53000 | 52900 | 38 |
| 341 | 20241209 | 133000 | 3622269000 | 52900 | 53000 | 53000 | 52900 | 278 |
| 342 | 20241209 | 132900 | 3607561500 | 52900 | 53000 | 53000 | 52900 | 41 |
| 343 | 20241209 | 132800 | 3605391800 | 53000 | 52900 | 53000 | 52900 | 19 |
| 344 | 20241209 | 132700 | 3604386400 | 52900 | 52900 | 52900 | 52900 | 31 |
| 345 | 20241209 | 132600 | 3602746500 | 52900 | 52900 | 52900 | 52900 | 8 |
| 346 | 20241209 | 132500 | 3602323300 | 52900 | 52900 | 52900 | 52900 | 11 |
| 347 | 20241209 | 132400 | 3601741400 | 52900 | 53000 | 53000 | 52900 | 30 |
| 348 | 20241209 | 132300 | 3600153500 | 53100 | 53000 | 53100 | 53000 | 14 |
| 349 | 20241209 | 132200 | 3599411400 | 53000 | 53000 | 53100 | 53000 | 47 |
| 350 | 20241209 | 132100 | 3596920300 | 53000 | 53000 | 53000 | 53000 | 26 |
| 351 | 20241209 | 132000 | 3595542300 | 53000 | 53000 | 53000 | 53000 | 3 |
| 352 | 20241209 | 131900 | 3595383300 | 53000 | 53000 | 53000 | 53000 | 8 |
| 353 | 20241209 | 131800 | 3594959300 | 53000 | 53000 | 53100 | 53000 | 48 |
| 354 | 20241209 | 131700 | 3592413300 | 53000 | 53000 | 53000 | 53000 | 221 |
| 355 | 20241209 | 131600 | 3580700300 | 53100 | 53000 | 53100 | 53000 | 59 |
| 356 | 20241209 | 131500 | 3577568200 | 53000 | 53000 | 53000 | 53000 | 24 |
| 357 | 20241209 | 131400 | 3576296200 | 53000 | 53000 | 53000 | 53000 | 0 |
| 358 | 20241209 | 131300 | 3576296200 | 53000 | 53000 | 53000 | 53000 | 8 |
| 359 | 20241209 | 131200 | 3575872200 | 53000 | 53000 | 53000 | 53000 | 438 |
| 360 | 20241209 | 131100 | 3552658200 | 53000 | 53000 | 53000 | 53000 | 20 |
| 361 | 20241209 | 131000 | 3551598200 | 53000 | 53000 | 53100 | 53000 | 11 |
| 362 | 20241209 | 130900 | 3551015100 | 53100 | 53000 | 53100 | 53000 | 20 |
| 363 | 20241209 | 130800 | 3549955000 | 53000 | 53000 | 53100 | 53000 | 18 |
| 364 | 20241209 | 130700 | 3549000500 | 53000 | 53200 | 53200 | 53000 | 67 |
| 365 | 20241209 | 130600 | 3545441700 | 53000 | 53100 | 53200 | 53000 | 79 |
| 366 | 20241209 | 130500 | 3541245200 | 53000 | 53000 | 53100 | 53000 | 119 |
| 367 | 20241209 | 130400 | 3534935500 | 53000 | 53000 | 53000 | 53000 | 102 |
| 368 | 20241209 | 130300 | 3529529500 | 53100 | 53100 | 53100 | 53000 | 14 |
| 369 | 20241209 | 130200 | 3528787200 | 53000 | 53100 | 53100 | 53000 | 86 |
| 370 | 20241209 | 130100 | 3524225400 | 53000 | 53100 | 53100 | 53000 | 22 |
| 371 | 20241209 | 130000 | 3523059200 | 53000 | 53200 | 53200 | 53000 | 668 |
| 372 | 20241209 | 125900 | 3487588800 | 53100 | 53200 | 53200 | 53100 | 79 |
| 373 | 20241209 | 125800 | 3483392800 | 53200 | 53100 | 53200 | 53100 | 146 |
| 374 | 20241209 | 125700 | 3475627500 | 53100 | 53100 | 53100 | 53100 | 24 |
| 375 | 20241209 | 125600 | 3474353100 | 53100 | 53100 | 53100 | 53100 | 30 |
| 376 | 20241209 | 125500 | 3472760100 | 53100 | 53000 | 53100 | 53000 | 845 |
| 377 | 20241209 | 125400 | 3427890700 | 52900 | 53000 | 53100 | 52900 | 1219 |
| 378 | 20241209 | 125300 | 3363289100 | 52900 | 52900 | 52900 | 52800 | 115 |
| 379 | 20241209 | 125200 | 3357208800 | 52900 | 52900 | 52900 | 52800 | 134 |
| 380 | 20241209 | 125100 | 3350122400 | 52900 | 52900 | 52900 | 52900 | 45 |
| 381 | 20241209 | 125000 | 3347741900 | 53000 | 52900 | 53000 | 52900 | 138 |
| 382 | 20241209 | 124900 | 3340441500 | 53000 | 53000 | 53000 | 53000 | 10 |
| 383 | 20241209 | 124800 | 3339911500 | 52900 | 53000 | 53000 | 52900 | 36 |
| 384 | 20241209 | 124700 | 3338005900 | 52900 | 52800 | 52900 | 52800 | 28 |
| 385 | 20241209 | 124600 | 3336526500 | 53000 | 52800 | 53000 | 52800 | 155 |
| 386 | 20241209 | 124500 | 3328331000 | 52800 | 52900 | 52900 | 52800 | 127 |
| 387 | 20241209 | 124400 | 3321618200 | 52900 | 52800 | 52900 | 52800 | 30 |
| 388 | 20241209 | 124300 | 3320032900 | 52900 | 52900 | 52900 | 52800 | 32 |
| 389 | 20241209 | 124200 | 3318342000 | 52900 | 52900 | 52900 | 52900 | 12 |
| 390 | 20241209 | 124100 | 3317707200 | 52800 | 52800 | 52900 | 52800 | 54 |
| 391 | 20241209 | 124000 | 3314852400 | 52800 | 52800 | 52900 | 52800 | 27 |
| 392 | 20241209 | 123900 | 3313426300 | 52900 | 52900 | 52900 | 52800 | 10 |
| 393 | 20241209 | 123800 | 3312897700 | 52800 | 52800 | 52800 | 52800 | 18 |
| 394 | 20241209 | 123700 | 3311947300 | 52800 | 52900 | 52900 | 52800 | 388 |
| 395 | 20241209 | 123600 | 3291424600 | 52900 | 53000 | 53000 | 52900 | 11 |
| 396 | 20241209 | 123500 | 3290842600 | 52900 | 52900 | 52900 | 52900 | 49 |
| 397 | 20241209 | 123400 | 3288250500 | 53000 | 53000 | 53000 | 52900 | 437 |
| 398 | 20241209 | 123300 | 3265092900 | 53100 | 53000 | 53100 | 53000 | 11 |
| 399 | 20241209 | 123200 | 3264509800 | 53100 | 53000 | 53100 | 53000 | 11 |
| 400 | 20241209 | 123100 | 3263926700 | 53100 | 53000 | 53100 | 53000 | 33 |
| 401 | 20241209 | 123000 | 3262177000 | 53000 | 53000 | 53000 | 53000 | 13 |
| 402 | 20241209 | 122900 | 3261488000 | 53100 | 53100 | 53100 | 53100 | 36 |
| 403 | 20241209 | 122800 | 3259576400 | 53000 | 53100 | 53100 | 53000 | 32 |
| 404 | 20241209 | 122700 | 3257880200 | 53000 | 53000 | 53000 | 52900 | 24 |
| 405 | 20241209 | 122600 | 3256609900 | 53000 | 52900 | 53000 | 52900 | 42 |
| 406 | 20241209 | 122500 | 3254387800 | 53000 | 53100 | 53100 | 52900 | 125 |
| 407 | 20241209 | 122400 | 3247764400 | 53100 | 53000 | 53100 | 53000 | 9 |
| 408 | 20241209 | 122300 | 3247287200 | 53000 | 53000 | 53000 | 53000 | 11 |
| 409 | 20241209 | 122200 | 3246704200 | 53000 | 52900 | 53000 | 52900 | 33 |
| 410 | 20241209 | 122100 | 3244958400 | 53000 | 52900 | 53000 | 52900 | 17 |
| 411 | 20241209 | 122000 | 3244059000 | 53000 | 53000 | 53100 | 53000 | 630 |
| 412 | 20241209 | 121900 | 3210668100 | 53000 | 52900 | 53000 | 52900 | 17 |
| 413 | 20241209 | 121800 | 3209768700 | 52900 | 53000 | 53000 | 52900 | 12 |
| 414 | 20241209 | 121700 | 3209133700 | 52900 | 52900 | 53000 | 52900 | 38 |
| 415 | 20241209 | 121600 | 3207123400 | 52900 | 52900 | 53000 | 52900 | 33 |
| 416 | 20241209 | 121500 | 3205377500 | 52900 | 52900 | 52900 | 52900 | 11 |
| 417 | 20241209 | 121400 | 3204795600 | 53000 | 52900 | 53000 | 52900 | 4 |
| 418 | 20241209 | 121300 | 3204583700 | 52900 | 52900 | 53000 | 52900 | 26 |
| 419 | 20241209 | 121200 | 3203208200 | 52900 | 53000 | 53000 | 52900 | 11 |
| 420 | 20241209 | 121100 | 3202626200 | 52900 | 52900 | 52900 | 52900 | 148 |
| 421 | 20241209 | 121000 | 3194797000 | 52900 | 52900 | 52900 | 52900 | 122 |
| 422 | 20241209 | 120900 | 3188343200 | 52900 | 52900 | 53000 | 52800 | 235 |
| 423 | 20241209 | 120800 | 3175927900 | 52900 | 52900 | 52900 | 52800 | 66 |
| 424 | 20241209 | 120700 | 3172437500 | 52900 | 52800 | 52900 | 52800 | 167 |
| 425 | 20241209 | 120600 | 3163614900 | 52800 | 52900 | 52900 | 52800 | 84 |
| 426 | 20241209 | 120500 | 3159173800 | 52900 | 52900 | 52900 | 52800 | 22 |
| 427 | 20241209 | 120400 | 3158011000 | 52900 | 53000 | 53000 | 52800 | 631 |
| 428 | 20241209 | 120300 | 3124631500 | 52900 | 53000 | 53000 | 52900 | 159 |
| 429 | 20241209 | 120200 | 3116217900 | 53000 | 52900 | 53000 | 52900 | 98 |
| 430 | 20241209 | 120100 | 3111032200 | 52900 | 52900 | 52900 | 52900 | 117 |
| 431 | 20241209 | 120000 | 3104842900 | 52900 | 52900 | 53000 | 52900 | 44 |
| 432 | 20241209 | 115900 | 3102515100 | 52900 | 52900 | 52900 | 52900 | 36 |
| 433 | 20241209 | 115800 | 3100610700 | 52900 | 52900 | 52900 | 52900 | 24 |
| 434 | 20241209 | 115700 | 3099341100 | 52900 | 52900 | 52900 | 52900 | 64 |
| 435 | 20241209 | 115600 | 3095955500 | 53000 | 52900 | 53000 | 52900 | 34 |
| 436 | 20241209 | 115500 | 3094156800 | 52900 | 52900 | 52900 | 52800 | 311 |
| 437 | 20241209 | 115400 | 3077732400 | 52900 | 52900 | 52900 | 52900 | 43 |
| 438 | 20241209 | 115300 | 3075457700 | 52900 | 52900 | 53000 | 52900 | 66 |
| 439 | 20241209 | 115200 | 3071963400 | 52900 | 53000 | 53000 | 52900 | 44 |
| 440 | 20241209 | 115100 | 3069634600 | 53000 | 52900 | 53000 | 52900 | 47 |
| 441 | 20241209 | 115000 | 3067148100 | 52900 | 53000 | 53000 | 52900 | 47 |
| 442 | 20241209 | 114900 | 3064660500 | 53000 | 52900 | 53000 | 52900 | 19 |
| 443 | 20241209 | 114800 | 3063655200 | 52900 | 52900 | 53000 | 52900 | 53 |
| 444 | 20241209 | 114700 | 3060851400 | 52900 | 52900 | 52900 | 52900 | 41 |
| 445 | 20241209 | 114600 | 3058682500 | 53000 | 53100 | 53100 | 53000 | 56 |
| 446 | 20241209 | 114500 | 3055711500 | 53000 | 52900 | 53000 | 52900 | 71 |
| 447 | 20241209 | 114400 | 3051952300 | 52900 | 52900 | 52900 | 52800 | 110 |
| 448 | 20241209 | 114300 | 3046133700 | 52900 | 52900 | 53000 | 52900 | 1036 |
| 449 | 20241209 | 114200 | 2991328600 | 52900 | 52900 | 53000 | 52900 | 50 |
| 450 | 20241209 | 114100 | 2988681500 | 52900 | 52900 | 53000 | 52900 | 41 |
| 451 | 20241209 | 114000 | 2986512000 | 53000 | 53000 | 53100 | 53000 | 265 |
| 452 | 20241209 | 113900 | 2972466800 | 53000 | 52900 | 53100 | 52900 | 179 |
| 453 | 20241209 | 113800 | 2962990900 | 53000 | 52900 | 53000 | 52900 | 800 |
| 454 | 20241209 | 113700 | 2920670600 | 52900 | 53000 | 53000 | 52900 | 2620 |
| 455 | 20241209 | 113600 | 2781818400 | 53000 | 53100 | 53100 | 53000 | 51 |
| 456 | 20241209 | 113500 | 2779112000 | 53100 | 53100 | 53100 | 53000 | 117 |
| 457 | 20241209 | 113400 | 2772902800 | 53100 | 53000 | 53100 | 53000 | 167 |
| 458 | 20241209 | 113300 | 2764049800 | 53100 | 53000 | 53100 | 53000 | 100 |
| 459 | 20241209 | 113200 | 2758749600 | 53000 | 53000 | 53100 | 53000 | 260 |
| 460 | 20241209 | 113100 | 2744966200 | 53000 | 53100 | 53100 | 53000 | 69 |
| 461 | 20241209 | 113000 | 2741303000 | 53200 | 53100 | 53200 | 53100 | 24 |
| 462 | 20241209 | 112900 | 2740028500 | 53100 | 53100 | 53200 | 53100 | 65 |
| 463 | 20241209 | 112800 | 2736574500 | 53100 | 53000 | 53200 | 53000 | 74 |
| 464 | 20241209 | 112700 | 2732641800 | 53000 | 53000 | 53000 | 53000 | 63 |
| 465 | 20241209 | 112600 | 2729302800 | 53100 | 53100 | 53100 | 53000 | 268 |
| 466 | 20241209 | 112500 | 2715078000 | 53000 | 53100 | 53100 | 53000 | 17 |
| 467 | 20241209 | 112400 | 2714176300 | 53000 | 53100 | 53100 | 53000 | 439 |
| 468 | 20241209 | 112300 | 2690871000 | 53100 | 53100 | 53100 | 53100 | 76 |
| 469 | 20241209 | 112200 | 2686835400 | 53100 | 53100 | 53200 | 53100 | 110 |
| 470 | 20241209 | 112100 | 2680987400 | 53100 | 53100 | 53200 | 53100 | 101 |
| 471 | 20241209 | 112000 | 2675618100 | 53100 | 53100 | 53200 | 53100 | 118 |
| 472 | 20241209 | 111900 | 2669351300 | 53200 | 53100 | 53200 | 53100 | 78 |
| 473 | 20241209 | 111800 | 2665209400 | 53200 | 53100 | 53200 | 53100 | 21 |
| 474 | 20241209 | 111700 | 2664093700 | 53100 | 53000 | 53200 | 53000 | 76 |
| 475 | 20241209 | 111600 | 2660061000 | 53000 | 53100 | 53100 | 53000 | 64 |
| 476 | 20241209 | 111500 | 2656665400 | 53100 | 53100 | 53100 | 53000 | 69 |
| 477 | 20241209 | 111400 | 2653003400 | 53100 | 53000 | 53100 | 53000 | 327 |
| 478 | 20241209 | 111300 | 2635652800 | 53100 | 53200 | 53200 | 53100 | 573 |
| 479 | 20241209 | 111200 | 2605226200 | 53200 | 53100 | 53200 | 53100 | 28 |
| 480 | 20241209 | 111100 | 2603739300 | 53100 | 53100 | 53200 | 53100 | 155 |
| 481 | 20241209 | 111000 | 2595507200 | 53000 | 53200 | 53200 | 53000 | 91 |
| 482 | 20241209 | 110900 | 2590675700 | 53100 | 53000 | 53100 | 53000 | 41 |
| 483 | 20241209 | 110800 | 2588500200 | 53000 | 53100 | 53100 | 53000 | 2135 |
| 484 | 20241209 | 110700 | 2475136900 | 53100 | 53100 | 53200 | 53100 | 177 |
| 485 | 20241209 | 110600 | 2465738000 | 53100 | 53100 | 53200 | 53100 | 30 |
| 486 | 20241209 | 110500 | 2464144800 | 53200 | 53200 | 53300 | 53100 | 1133 |
| 487 | 20241209 | 110400 | 2403866500 | 53200 | 53200 | 53300 | 53200 | 78 |
| 488 | 20241209 | 110300 | 2399716000 | 53200 | 53200 | 53200 | 53200 | 146 |
| 489 | 20241209 | 110200 | 2391948800 | 53200 | 53200 | 53200 | 53200 | 56 |
| 490 | 20241209 | 110100 | 2388969600 | 53200 | 53400 | 53400 | 53200 | 37 |
| 491 | 20241209 | 110000 | 2387000800 | 53300 | 53200 | 53300 | 53100 | 233 |
| 492 | 20241209 | 105900 | 2374600600 | 53200 | 53200 | 53200 | 53100 | 66 |
| 493 | 20241209 | 105800 | 2371093500 | 53100 | 53100 | 53200 | 53100 | 74 |
| 494 | 20241209 | 105700 | 2367163900 | 53200 | 53200 | 53200 | 53100 | 122 |
| 495 | 20241209 | 105600 | 2360674800 | 53200 | 53100 | 53200 | 53100 | 136 |
| 496 | 20241209 | 105500 | 2353452800 | 53100 | 53100 | 53100 | 53100 | 66 |
| 497 | 20241209 | 105400 | 2349948200 | 53100 | 53100 | 53100 | 53100 | 20 |
| 498 | 20241209 | 105300 | 2348886200 | 53100 | 53200 | 53300 | 53100 | 785 |
| 499 | 20241209 | 105200 | 2307129300 | 53200 | 53300 | 53300 | 53200 | 276 |
| 500 | 20241209 | 105100 | 2292445900 | 53300 | 53300 | 53300 | 53200 | 244 |
| 501 | 20241209 | 105000 | 2279461500 | 53300 | 53400 | 53400 | 53300 | 8 |
| 502 | 20241209 | 104900 | 2279035000 | 53300 | 53300 | 53300 | 53300 | 295 |
| 503 | 20241209 | 104800 | 2263311500 | 53300 | 53300 | 53300 | 53300 | 15 |
| 504 | 20241209 | 104700 | 2262512000 | 53300 | 53300 | 53400 | 53300 | 29 |
| 505 | 20241209 | 104600 | 2260966100 | 53300 | 53300 | 53300 | 53300 | 48 |
| 506 | 20241209 | 104500 | 2258407700 | 53300 | 53400 | 53400 | 53300 | 15 |
| 507 | 20241209 | 104400 | 2257608100 | 53300 | 53300 | 53500 | 53300 | 59 |
| 508 | 20241209 | 104300 | 2254461300 | 53400 | 53300 | 53400 | 53300 | 28 |
| 509 | 20241209 | 104200 | 2252967000 | 53300 | 53400 | 53400 | 53300 | 67 |
| 510 | 20241209 | 104100 | 2249395800 | 53300 | 53400 | 53400 | 53300 | 70 |
| 511 | 20241209 | 104000 | 2245660000 | 53400 | 53400 | 53400 | 53400 | 35 |
| 512 | 20241209 | 103900 | 2243791000 | 53400 | 53400 | 53500 | 53400 | 83 |
| 513 | 20241209 | 103800 | 2239357000 | 53400 | 53400 | 53500 | 53400 | 54 |
| 514 | 20241209 | 103700 | 2236472700 | 53500 | 53500 | 53500 | 53400 | 36 |
| 515 | 20241209 | 103600 | 2234549700 | 53400 | 53400 | 53500 | 53400 | 59 |
| 516 | 20241209 | 103500 | 2231399000 | 53400 | 53500 | 53500 | 53400 | 97 |
| 517 | 20241209 | 103400 | 2226214000 | 53500 | 53400 | 53500 | 53400 | 22 |
| 518 | 20241209 | 103300 | 2225039100 | 53400 | 53400 | 53800 | 53300 | 1594 |
| 519 | 20241209 | 103200 | 2139357000 | 53300 | 53400 | 53800 | 53300 | 574 |
| 520 | 20241209 | 103100 | 2108572200 | 53500 | 53300 | 53500 | 53300 | 40 |
| 521 | 20241209 | 103000 | 2106437500 | 53300 | 53400 | 53400 | 53300 | 39 |
| 522 | 20241209 | 102900 | 2104356700 | 53300 | 53200 | 53300 | 53200 | 45 |
| 523 | 20241209 | 102800 | 2101960500 | 53200 | 53400 | 53500 | 53200 | 207 |
| 524 | 20241209 | 102700 | 2090919300 | 53400 | 53400 | 53500 | 53300 | 57 |
| 525 | 20241209 | 102600 | 2087876100 | 53300 | 53400 | 53500 | 53300 | 241 |
| 526 | 20241209 | 102500 | 2074992700 | 53400 | 53300 | 53400 | 53300 | 61 |
| 527 | 20241209 | 102400 | 2071738600 | 53400 | 53400 | 53400 | 53300 | 96 |
| 528 | 20241209 | 102300 | 2066616100 | 53400 | 53400 | 53400 | 53400 | 83 |
| 529 | 20241209 | 102200 | 2062183900 | 53400 | 53200 | 53400 | 53200 | 1394 |
| 530 | 20241209 | 102100 | 1987878500 | 53300 | 53100 | 53300 | 53100 | 509 |
| 531 | 20241209 | 102000 | 1960790200 | 53200 | 53100 | 53200 | 53100 | 85 |
| 532 | 20241209 | 101900 | 1956271500 | 53100 | 53200 | 53200 | 53100 | 185 |
| 533 | 20241209 | 101800 | 1946437900 | 53200 | 53100 | 53200 | 53100 | 119 |
| 534 | 20241209 | 101700 | 1940110800 | 53200 | 53200 | 53200 | 53100 | 154 |
| 535 | 20241209 | 101600 | 1931921200 | 53100 | 53100 | 53200 | 53100 | 32 |
| 536 | 20241209 | 101500 | 1930221900 | 53100 | 53100 | 53100 | 53100 | 171 |
| 537 | 20241209 | 101400 | 1921141800 | 53100 | 53100 | 53300 | 53000 | 689 |
| 538 | 20241209 | 101300 | 1884509800 | 53100 | 53200 | 53200 | 53000 | 32 |
| 539 | 20241209 | 101200 | 1882811500 | 53100 | 53000 | 53100 | 53000 | 503 |
| 540 | 20241209 | 101100 | 1856106400 | 53000 | 53100 | 53100 | 53000 | 281 |
| 541 | 20241209 | 101000 | 1841186100 | 53100 | 53100 | 53100 | 53100 | 32 |
| 542 | 20241209 | 100900 | 1839486900 | 53100 | 53100 | 53200 | 53000 | 339 |
| 543 | 20241209 | 100800 | 1821479800 | 53200 | 53200 | 53200 | 53100 | 42 |
| 544 | 20241209 | 100700 | 1819249300 | 53100 | 53100 | 53200 | 53100 | 344 |
| 545 | 20241209 | 100600 | 1800972800 | 53100 | 53100 | 53100 | 53100 | 10 |
| 546 | 20241209 | 100500 | 1800441800 | 53100 | 53200 | 53200 | 53100 | 84 |
| 547 | 20241209 | 100400 | 1795980500 | 53100 | 53200 | 53200 | 53100 | 980 |
| 548 | 20241209 | 100300 | 1743931700 | 53200 | 53200 | 53300 | 53100 | 424 |
| 549 | 20241209 | 100200 | 1721376700 | 53200 | 53200 | 53200 | 53200 | 147 |
| 550 | 20241209 | 100100 | 1713556300 | 53200 | 53200 | 53300 | 53200 | 44 |
| 551 | 20241209 | 100000 | 1711215300 | 53200 | 53200 | 53200 | 53200 | 146 |
| 552 | 20241209 | 095900 | 1703448100 | 53200 | 53200 | 53300 | 53200 | 89 |
| 553 | 20241209 | 095800 | 1698710900 | 53200 | 53200 | 53300 | 53200 | 63 |
| 554 | 20241209 | 095700 | 1695358900 | 53200 | 53200 | 53300 | 53200 | 70 |
| 555 | 20241209 | 095600 | 1691634700 | 53200 | 53200 | 53300 | 53200 | 85 |
| 556 | 20241209 | 095500 | 1687112300 | 53100 | 53200 | 53200 | 53100 | 339 |
| 557 | 20241209 | 095400 | 1669081100 | 53200 | 53200 | 53200 | 53100 | 136 |
| 558 | 20241209 | 095300 | 1661849200 | 53100 | 53300 | 53300 | 53100 | 1126 |
| 559 | 20241209 | 095200 | 1602014200 | 53200 | 53300 | 53300 | 53200 | 35 |
| 560 | 20241209 | 095100 | 1600151000 | 53200 | 53300 | 53300 | 53200 | 222 |
| 561 | 20241209 | 095000 | 1588333100 | 53300 | 53200 | 53300 | 53200 | 42 |
| 562 | 20241209 | 094900 | 1586098100 | 53200 | 53300 | 53300 | 53200 | 82 |
| 563 | 20241209 | 094800 | 1581735400 | 53300 | 53300 | 53300 | 53200 | 144 |
| 564 | 20241209 | 094700 | 1574071900 | 53200 | 53100 | 53200 | 53100 | 391 |
| 565 | 20241209 | 094600 | 1553274000 | 53200 | 53100 | 53200 | 53100 | 90 |
| 566 | 20241209 | 094500 | 1548494700 | 53100 | 53100 | 53200 | 53000 | 556 |
| 567 | 20241209 | 094400 | 1518972800 | 53100 | 53100 | 53200 | 53000 | 219 |
| 568 | 20241209 | 094300 | 1507344300 | 53100 | 53100 | 53200 | 53000 | 165 |
| 569 | 20241209 | 094200 | 1498586300 | 53200 | 53200 | 53200 | 53000 | 280 |
| 570 | 20241209 | 094100 | 1483719300 | 53100 | 53200 | 53200 | 53000 | 248 |
| 571 | 20241209 | 094000 | 1470552500 | 53000 | 53100 | 53200 | 53000 | 77 |
| 572 | 20241209 | 093900 | 1466466300 | 53000 | 53100 | 53200 | 53000 | 215 |
| 573 | 20241209 | 093800 | 1455054300 | 53100 | 53100 | 53200 | 53100 | 275 |
| 574 | 20241209 | 093700 | 1440450600 | 53200 | 53200 | 53300 | 53100 | 56 |
| 575 | 20241209 | 093600 | 1437470700 | 53200 | 53100 | 53300 | 53000 | 43 |
| 576 | 20241209 | 093500 | 1435185800 | 53100 | 53300 | 53300 | 53100 | 178 |
| 577 | 20241209 | 093400 | 1425721800 | 53200 | 53100 | 53300 | 53100 | 98 |
| 578 | 20241209 | 093300 | 1420505100 | 53200 | 53100 | 53200 | 53000 | 345 |
| 579 | 20241209 | 093200 | 1402185200 | 53100 | 53100 | 53200 | 53000 | 176 |
| 580 | 20241209 | 093100 | 1392839800 | 53200 | 53100 | 53200 | 53100 | 119 |
| 581 | 20241209 | 093000 | 1386520200 | 53100 | 53100 | 53100 | 53000 | 705 |
| 582 | 20241209 | 092900 | 1349152300 | 53100 | 53200 | 53200 | 53100 | 505 |
| 583 | 20241209 | 092800 | 1322335000 | 53100 | 53100 | 53200 | 53100 | 221 |
| 584 | 20241209 | 092700 | 1310592300 | 53000 | 53200 | 53200 | 53000 | 660 |
| 585 | 20241209 | 092600 | 1275584700 | 53100 | 53200 | 53200 | 53100 | 414 |
| 586 | 20241209 | 092500 | 1253598400 | 53200 | 53300 | 53300 | 53000 | 2503 |
| 587 | 20241209 | 092400 | 1120683700 | 53300 | 53300 | 53400 | 53200 | 263 |
| 588 | 20241209 | 092300 | 1106679000 | 53300 | 53300 | 53300 | 53200 | 116 |
| 589 | 20241209 | 092200 | 1100498800 | 53300 | 53400 | 53400 | 53300 | 386 |
| 590 | 20241209 | 092100 | 1079918900 | 53400 | 53400 | 53400 | 53300 | 92 |
| 591 | 20241209 | 092000 | 1075012800 | 53300 | 53400 | 53400 | 53300 | 175 |
| 592 | 20241209 | 091900 | 1065674000 | 53400 | 53400 | 53400 | 53300 | 105 |
| 593 | 20241209 | 091800 | 1060071800 | 53300 | 53300 | 53300 | 53200 | 512 |
| 594 | 20241209 | 091700 | 1032812900 | 53300 | 53500 | 53500 | 53200 | 2663 |
| 595 | 20241209 | 091600 | 890842000 | 53400 | 53300 | 53500 | 53300 | 723 |
| 596 | 20241209 | 091500 | 852283200 | 53300 | 53400 | 53400 | 53200 | 1432 |
| 597 | 20241209 | 091400 | 775999400 | 53400 | 53600 | 53600 | 53400 | 617 |
| 598 | 20241209 | 091300 | 743025800 | 53600 | 53600 | 53600 | 53400 | 128 |
| 599 | 20241209 | 091200 | 736176100 | 53600 | 53500 | 53600 | 53400 | 608 |
| 600 | 20241209 | 091100 | 703620200 | 53500 | 53500 | 53500 | 53400 | 471 |
| 601 | 20241209 | 091000 | 678456400 | 53500 | 53400 | 53500 | 53400 | 2149 |
| 602 | 20241209 | 090900 | 563583000 | 53500 | 53500 | 53600 | 53400 | 686 |
| 603 | 20241209 | 090800 | 526943600 | 53500 | 53600 | 53700 | 53500 | 1238 |
| 604 | 20241209 | 090700 | 460697500 | 53700 | 53600 | 53700 | 53500 | 574 |
| 605 | 20241209 | 090600 | 429922500 | 53600 | 53900 | 54000 | 53600 | 1614 |
| 606 | 20241209 | 090500 | 343225800 | 53900 | 53900 | 54200 | 53900 | 208 |
| 607 | 20241209 | 090400 | 332003700 | 53900 | 54000 | 54100 | 53900 | 579 |
| 608 | 20241209 | 090300 | 300776000 | 53900 | 53700 | 54000 | 53600 | 266 |
| 609 | 20241209 | 090200 | 286450000 | 53800 | 53800 | 54000 | 53500 | 1169 |
| 610 | 20241209 | 090100 | 223635200 | 53800 | 54400 | 54500 | 53800 | 1332 |
| 611 | 20241209 | 090000 | 151567600 | 54800 | 54900 | 54900 | 54500 | 2776 |