32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 190400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 3 | 20241205 | 190300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20241205 | 190200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20241205 | 190100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20241205 | 190000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20241205 | 185900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20241205 | 185800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20241205 | 185700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20241205 | 185600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20241205 | 185500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20241205 | 185400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20241205 | 185300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20241205 | 185200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20241205 | 185100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20241205 | 185000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20241205 | 184900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20241205 | 184800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20241205 | 184700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20241205 | 184600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20241205 | 184500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20241205 | 184400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20241205 | 184300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20241205 | 184200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20241205 | 184100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20241205 | 184000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20241205 | 183900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20241205 | 183800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20241205 | 183700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20241205 | 183600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20241205 | 183500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20241205 | 183400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 33 | 20241205 | 183300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20241205 | 183200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20241205 | 183100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20241205 | 183000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20241205 | 182900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20241205 | 182800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20241205 | 182700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20241205 | 182600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20241205 | 182500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20241205 | 182400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20241205 | 182300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20241205 | 182200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20241205 | 182100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20241205 | 182000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20241205 | 181900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20241205 | 181800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20241205 | 181700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20241205 | 181600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20241205 | 181500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20241205 | 181400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20241205 | 181300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20241205 | 181200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20241205 | 181100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20241205 | 181000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20241205 | 180900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20241205 | 180800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20241205 | 180700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20241205 | 180600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20241205 | 180500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20241205 | 180400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 63 | 20241205 | 180300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20241205 | 180200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20241205 | 180100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20241205 | 180000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20241205 | 175900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20241205 | 175800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20241205 | 175700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20241205 | 175600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20241205 | 175500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20241205 | 175400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20241205 | 175300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20241205 | 175200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20241205 | 175100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20241205 | 175000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20241205 | 174900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20241205 | 174800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20241205 | 174700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20241205 | 174600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20241205 | 174500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20241205 | 174400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20241205 | 174300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20241205 | 174200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20241205 | 174100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20241205 | 174000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20241205 | 173900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20241205 | 173800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20241205 | 173700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20241205 | 173600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20241205 | 173500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20241205 | 173400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 93 | 20241205 | 173300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20241205 | 173200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20241205 | 173100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20241205 | 173000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20241205 | 172900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20241205 | 172800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20241205 | 172700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20241205 | 172600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20241205 | 172500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20241205 | 172400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20241205 | 172300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20241205 | 172200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20241205 | 172100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20241205 | 172000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20241205 | 171900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20241205 | 171800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20241205 | 171700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20241205 | 171600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20241205 | 171500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20241205 | 171400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20241205 | 171300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20241205 | 171200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20241205 | 171100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20241205 | 171000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20241205 | 170900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20241205 | 170800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20241205 | 170700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20241205 | 170600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20241205 | 170500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20241205 | 170400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 123 | 20241205 | 170300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20241205 | 170200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20241205 | 170100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20241205 | 170000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20241205 | 165900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20241205 | 165800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20241205 | 165700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20241205 | 165600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20241205 | 165500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20241205 | 165400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20241205 | 165300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20241205 | 165200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20241205 | 165100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20241205 | 165000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20241205 | 164900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20241205 | 164800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20241205 | 164700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20241205 | 164600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20241205 | 164500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20241205 | 164400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20241205 | 164300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20241205 | 164200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20241205 | 164100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20241205 | 164000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20241205 | 163900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20241205 | 163800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20241205 | 163700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20241205 | 163600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20241205 | 163500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20241205 | 163400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 153 | 20241205 | 163300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20241205 | 163200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20241205 | 163100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20241205 | 163000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20241205 | 162900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20241205 | 162800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20241205 | 162700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20241205 | 162600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20241205 | 162500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20241205 | 162400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20241205 | 162300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20241205 | 162200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20241205 | 162100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20241205 | 162000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20241205 | 161900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20241205 | 161800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20241205 | 161700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20241205 | 161600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20241205 | 161500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20241205 | 161400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20241205 | 161300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20241205 | 161200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20241205 | 161100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20241205 | 161000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20241205 | 160900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20241205 | 160800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20241205 | 160700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20241205 | 160600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20241205 | 160500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20241205 | 160400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 183 | 20241205 | 160300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20241205 | 160200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20241205 | 160100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20241205 | 160000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20241205 | 155900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20241205 | 155800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20241205 | 155700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20241205 | 155600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20241205 | 155500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20241205 | 155400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20241205 | 155300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20241205 | 155200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20241205 | 155100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20241205 | 155000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20241205 | 154900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20241205 | 154800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20241205 | 154700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20241205 | 154600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20241205 | 154500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20241205 | 154400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20241205 | 154300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20241205 | 154200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20241205 | 154100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20241205 | 154000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20241205 | 153900 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20241205 | 153800 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20241205 | 153700 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20241205 | 153600 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20241205 | 153500 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20241205 | 153400 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 213 | 20241205 | 153300 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20241205 | 153200 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20241205 | 153100 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20241205 | 153000 | 7407431000 | 52400 | 52400 | 52400 | 52400 | 1615 |
| 217 | 20241205 | 152900 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20241205 | 152800 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20241205 | 152700 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20241205 | 152600 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20241205 | 152500 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20241205 | 152400 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20241205 | 152300 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20241205 | 152200 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20241205 | 152100 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20241205 | 152000 | 7322805000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20241205 | 151900 | 7322805000 | 52400 | 52300 | 52400 | 52200 | 80 |
| 228 | 20241205 | 151800 | 7318624200 | 52300 | 52200 | 52400 | 52200 | 101 |
| 229 | 20241205 | 151700 | 7313343600 | 52200 | 52200 | 52400 | 52200 | 722 |
| 230 | 20241205 | 151600 | 7275573200 | 52300 | 52400 | 52400 | 52200 | 163 |
| 231 | 20241205 | 151500 | 7267046500 | 52400 | 52200 | 52400 | 52200 | 95 |
| 232 | 20241205 | 151400 | 7262079400 | 52300 | 52200 | 52300 | 52200 | 175 |
| 233 | 20241205 | 151300 | 7252932600 | 52200 | 52400 | 52400 | 52200 | 240 |
| 234 | 20241205 | 151200 | 7240395000 | 52400 | 52300 | 52400 | 52300 | 137 |
| 235 | 20241205 | 151100 | 7233220600 | 52200 | 52300 | 52400 | 52200 | 142 |
| 236 | 20241205 | 151000 | 7225794600 | 52300 | 52300 | 52400 | 52300 | 93 |
| 237 | 20241205 | 150900 | 7220924500 | 52300 | 52500 | 52500 | 52200 | 182 |
| 238 | 20241205 | 150800 | 7211382700 | 52400 | 52400 | 52500 | 52400 | 232 |
| 239 | 20241205 | 150700 | 7199218000 | 52500 | 52400 | 52500 | 52300 | 257 |
| 240 | 20241205 | 150600 | 7185753400 | 52300 | 52300 | 52400 | 52300 | 409 |
| 241 | 20241205 | 150500 | 7164333900 | 52400 | 52500 | 52500 | 52300 | 294 |
| 242 | 20241205 | 150400 | 7148920200 | 52400 | 52400 | 52500 | 52300 | 275 |
| 243 | 20241205 | 150300 | 7134504000 | 52400 | 52500 | 52500 | 52400 | 376 |
| 244 | 20241205 | 150200 | 7114770900 | 52500 | 52500 | 52500 | 52400 | 365 |
| 245 | 20241205 | 150100 | 7095611700 | 52500 | 52500 | 52500 | 52400 | 327 |
| 246 | 20241205 | 150000 | 7078460000 | 52500 | 52200 | 52500 | 52100 | 343 |
| 247 | 20241205 | 145900 | 7060503500 | 52200 | 52300 | 52300 | 52200 | 855 |
| 248 | 20241205 | 145800 | 7015791600 | 52300 | 52200 | 52300 | 52200 | 173 |
| 249 | 20241205 | 145700 | 7006750300 | 52300 | 52300 | 52400 | 51800 | 2760 |
| 250 | 20241205 | 145600 | 6863011300 | 52300 | 52200 | 52400 | 52200 | 763 |
| 251 | 20241205 | 145500 | 6823095600 | 52200 | 52400 | 52400 | 52200 | 417 |
| 252 | 20241205 | 145400 | 6801273900 | 52300 | 52300 | 52400 | 52300 | 657 |
| 253 | 20241205 | 145300 | 6766865400 | 52400 | 52200 | 52400 | 52200 | 554 |
| 254 | 20241205 | 145200 | 6737911500 | 52200 | 52300 | 52300 | 51900 | 1169 |
| 255 | 20241205 | 145100 | 6676957000 | 52200 | 52200 | 52400 | 52200 | 348 |
| 256 | 20241205 | 145000 | 6658750500 | 52100 | 51800 | 52200 | 51800 | 859 |
| 257 | 20241205 | 144900 | 6614074100 | 51800 | 52100 | 52200 | 51800 | 1464 |
| 258 | 20241205 | 144800 | 6537915800 | 52100 | 52200 | 52600 | 52100 | 469 |
| 259 | 20241205 | 144700 | 6513393600 | 52300 | 52300 | 52400 | 51900 | 2582 |
| 260 | 20241205 | 144600 | 6378498600 | 52400 | 52400 | 52400 | 52300 | 454 |
| 261 | 20241205 | 144500 | 6354738800 | 52300 | 52500 | 52500 | 52300 | 451 |
| 262 | 20241205 | 144400 | 6331101600 | 52400 | 52400 | 52600 | 52400 | 287 |
| 263 | 20241205 | 144300 | 6316029600 | 52500 | 52500 | 52600 | 52400 | 337 |
| 264 | 20241205 | 144200 | 6298325700 | 52500 | 52600 | 52600 | 52500 | 186 |
| 265 | 20241205 | 144100 | 6288549700 | 52500 | 52600 | 52600 | 52400 | 408 |
| 266 | 20241205 | 144000 | 6267124100 | 52500 | 52400 | 52600 | 52400 | 161 |
| 267 | 20241205 | 143900 | 6258668600 | 52600 | 52500 | 52700 | 52400 | 337 |
| 268 | 20241205 | 143800 | 6240956900 | 52600 | 52500 | 52600 | 52400 | 281 |
| 269 | 20241205 | 143700 | 6226200600 | 52400 | 52500 | 52500 | 52400 | 214 |
| 270 | 20241205 | 143600 | 6214970100 | 52500 | 52500 | 52500 | 52400 | 287 |
| 271 | 20241205 | 143500 | 6199911700 | 52500 | 52500 | 52600 | 52400 | 381 |
| 272 | 20241205 | 143400 | 6179898000 | 52500 | 52400 | 52600 | 52400 | 236 |
| 273 | 20241205 | 143300 | 6167489500 | 52400 | 52400 | 52700 | 52400 | 427 |
| 274 | 20241205 | 143200 | 6145029200 | 52400 | 52500 | 52700 | 52400 | 153 |
| 275 | 20241205 | 143100 | 6136977000 | 52400 | 52500 | 52600 | 52400 | 299 |
| 276 | 20241205 | 143000 | 6121265400 | 52600 | 52600 | 52600 | 52500 | 348 |
| 277 | 20241205 | 142900 | 6102966100 | 52600 | 52500 | 52600 | 52500 | 192 |
| 278 | 20241205 | 142800 | 6092870900 | 52500 | 52600 | 52700 | 52500 | 310 |
| 279 | 20241205 | 142700 | 6076559400 | 52600 | 52500 | 52700 | 52400 | 209 |
| 280 | 20241205 | 142600 | 6065582100 | 52600 | 52500 | 52600 | 52400 | 248 |
| 281 | 20241205 | 142500 | 6052539600 | 52500 | 52600 | 52600 | 52400 | 223 |
| 282 | 20241205 | 142400 | 6040824700 | 52500 | 52600 | 52600 | 52500 | 431 |
| 283 | 20241205 | 142300 | 6018160900 | 52600 | 52600 | 52700 | 52500 | 312 |
| 284 | 20241205 | 142200 | 6001740900 | 52700 | 52700 | 52800 | 52600 | 318 |
| 285 | 20241205 | 142100 | 5984984700 | 52600 | 52600 | 52700 | 52600 | 296 |
| 286 | 20241205 | 142000 | 5969391300 | 52600 | 52700 | 52700 | 52600 | 349 |
| 287 | 20241205 | 141900 | 5951007400 | 52700 | 52600 | 52700 | 52600 | 159 |
| 288 | 20241205 | 141800 | 5942632200 | 52600 | 52700 | 52800 | 52600 | 222 |
| 289 | 20241205 | 141700 | 5930936900 | 52700 | 52600 | 52800 | 52500 | 329 |
| 290 | 20241205 | 141600 | 5913600900 | 52600 | 52500 | 52700 | 52500 | 575 |
| 291 | 20241205 | 141500 | 5883315000 | 52500 | 52700 | 52700 | 52500 | 388 |
| 292 | 20241205 | 141400 | 5862895800 | 52700 | 52600 | 52700 | 52600 | 399 |
| 293 | 20241205 | 141300 | 5841874700 | 52500 | 52600 | 52600 | 52500 | 164 |
| 294 | 20241205 | 141200 | 5833252000 | 52600 | 52600 | 52600 | 52500 | 260 |
| 295 | 20241205 | 141100 | 5819578900 | 52500 | 52700 | 52700 | 52500 | 305 |
| 296 | 20241205 | 141000 | 5803539800 | 52700 | 52500 | 52700 | 52500 | 256 |
| 297 | 20241205 | 140900 | 5790070100 | 52600 | 52600 | 52600 | 52500 | 83 |
| 298 | 20241205 | 140800 | 5785707800 | 52700 | 52500 | 52700 | 52500 | 264 |
| 299 | 20241205 | 140700 | 5771814300 | 52500 | 52600 | 52600 | 52500 | 302 |
| 300 | 20241205 | 140600 | 5755932700 | 52600 | 52500 | 52600 | 52500 | 299 |
| 301 | 20241205 | 140500 | 5740211600 | 52600 | 52600 | 52700 | 52500 | 279 |
| 302 | 20241205 | 140400 | 5725536800 | 52600 | 52600 | 52700 | 52600 | 161 |
| 303 | 20241205 | 140300 | 5717060400 | 52500 | 52600 | 52600 | 52500 | 285 |
| 304 | 20241205 | 140200 | 5702072900 | 52600 | 52600 | 52700 | 52500 | 185 |
| 305 | 20241205 | 140100 | 5692334200 | 52500 | 52500 | 52600 | 52500 | 452 |
| 306 | 20241205 | 140000 | 5668580200 | 52600 | 52500 | 52700 | 52500 | 316 |
| 307 | 20241205 | 135900 | 5651945200 | 52500 | 52700 | 52700 | 52500 | 188 |
| 308 | 20241205 | 135800 | 5642049700 | 52700 | 52700 | 52700 | 52600 | 325 |
| 309 | 20241205 | 135700 | 5624930400 | 52600 | 52600 | 52800 | 52500 | 153 |
| 310 | 20241205 | 135600 | 5616873500 | 52600 | 52500 | 52600 | 52500 | 321 |
| 311 | 20241205 | 135500 | 5599992100 | 52600 | 52500 | 52600 | 52500 | 122 |
| 312 | 20241205 | 135400 | 5593576400 | 52600 | 52500 | 52700 | 52400 | 667 |
| 313 | 20241205 | 135300 | 5558525800 | 52500 | 52400 | 52500 | 52300 | 279 |
| 314 | 20241205 | 135200 | 5543904700 | 52300 | 52400 | 52500 | 52300 | 371 |
| 315 | 20241205 | 135100 | 5524454200 | 52400 | 52400 | 52500 | 52400 | 330 |
| 316 | 20241205 | 135000 | 5507136500 | 52400 | 52500 | 52500 | 52400 | 226 |
| 317 | 20241205 | 134900 | 5495274300 | 52400 | 52400 | 52500 | 52400 | 295 |
| 318 | 20241205 | 134800 | 5479791400 | 52400 | 52500 | 52500 | 52400 | 197 |
| 319 | 20241205 | 134700 | 5469454300 | 52500 | 52400 | 52600 | 52300 | 181 |
| 320 | 20241205 | 134600 | 5459957100 | 52400 | 52500 | 52500 | 52400 | 382 |
| 321 | 20241205 | 134500 | 5439904900 | 52400 | 52400 | 52500 | 52400 | 64 |
| 322 | 20241205 | 134400 | 5436547900 | 52500 | 52500 | 52500 | 52300 | 275 |
| 323 | 20241205 | 134300 | 5422118800 | 52400 | 52300 | 52600 | 52300 | 328 |
| 324 | 20241205 | 134200 | 5404918000 | 52300 | 52400 | 52500 | 52300 | 348 |
| 325 | 20241205 | 134100 | 5386673000 | 52400 | 52400 | 52500 | 52400 | 247 |
| 326 | 20241205 | 134000 | 5373712600 | 52400 | 52400 | 52500 | 52400 | 278 |
| 327 | 20241205 | 133900 | 5359121100 | 52400 | 52400 | 52600 | 52400 | 202 |
| 328 | 20241205 | 133800 | 5348521600 | 52400 | 52200 | 52600 | 52200 | 285 |
| 329 | 20241205 | 133700 | 5333561600 | 52300 | 52400 | 52500 | 52300 | 700 |
| 330 | 20241205 | 133600 | 5296875800 | 52400 | 52400 | 52500 | 52400 | 221 |
| 331 | 20241205 | 133500 | 5285280700 | 52400 | 52500 | 52500 | 52400 | 348 |
| 332 | 20241205 | 133400 | 5267014200 | 52400 | 52400 | 52500 | 52400 | 46 |
| 333 | 20241205 | 133300 | 5264602700 | 52400 | 52300 | 52500 | 52300 | 254 |
| 334 | 20241205 | 133200 | 5251278800 | 52500 | 52400 | 52500 | 52300 | 295 |
| 335 | 20241205 | 133100 | 5235809300 | 52400 | 52200 | 52500 | 52100 | 195 |
| 336 | 20241205 | 133000 | 5225600600 | 52300 | 52300 | 52400 | 52100 | 478 |
| 337 | 20241205 | 132900 | 5200573100 | 52300 | 52400 | 52400 | 52300 | 190 |
| 338 | 20241205 | 132800 | 5190625700 | 52500 | 52300 | 52500 | 52300 | 431 |
| 339 | 20241205 | 132700 | 5168048400 | 52400 | 52400 | 52500 | 52300 | 326 |
| 340 | 20241205 | 132600 | 5150951600 | 52500 | 52400 | 52500 | 52300 | 287 |
| 341 | 20241205 | 132500 | 5135905500 | 52300 | 52400 | 52500 | 52300 | 1207 |
| 342 | 20241205 | 132400 | 5072568600 | 52400 | 52400 | 52500 | 52300 | 241 |
| 343 | 20241205 | 132300 | 5059942900 | 52400 | 52300 | 52400 | 52300 | 368 |
| 344 | 20241205 | 132200 | 5040666300 | 52300 | 52300 | 52400 | 52300 | 258 |
| 345 | 20241205 | 132100 | 5027160000 | 52400 | 52300 | 52400 | 52300 | 341 |
| 346 | 20241205 | 132000 | 5009300200 | 52300 | 52300 | 52400 | 52300 | 285 |
| 347 | 20241205 | 131900 | 4994374100 | 52300 | 52200 | 52400 | 52200 | 370 |
| 348 | 20241205 | 131800 | 4975022200 | 52200 | 52200 | 52300 | 52200 | 167 |
| 349 | 20241205 | 131700 | 4966294100 | 52200 | 52300 | 52300 | 52200 | 345 |
| 350 | 20241205 | 131600 | 4948253300 | 52200 | 52100 | 52300 | 52100 | 317 |
| 351 | 20241205 | 131500 | 4931695700 | 52100 | 52000 | 52200 | 52000 | 205 |
| 352 | 20241205 | 131400 | 4921002500 | 52000 | 52200 | 52300 | 52000 | 461 |
| 353 | 20241205 | 131300 | 4896939900 | 52200 | 52200 | 52300 | 52100 | 187 |
| 354 | 20241205 | 131200 | 4887175900 | 52200 | 52200 | 52200 | 52100 | 216 |
| 355 | 20241205 | 131100 | 4875907400 | 52100 | 52200 | 52400 | 52100 | 222 |
| 356 | 20241205 | 131000 | 4864313800 | 52200 | 52200 | 52200 | 52000 | 348 |
| 357 | 20241205 | 130900 | 4846176700 | 52200 | 52100 | 52300 | 52100 | 273 |
| 358 | 20241205 | 130800 | 4831925800 | 52100 | 52200 | 52300 | 52100 | 130 |
| 359 | 20241205 | 130700 | 4825130900 | 52300 | 52200 | 52300 | 52100 | 199 |
| 360 | 20241205 | 130600 | 4814743200 | 52100 | 52100 | 52200 | 52000 | 319 |
| 361 | 20241205 | 130500 | 4798114900 | 52200 | 52100 | 52200 | 52100 | 143 |
| 362 | 20241205 | 130400 | 4790655800 | 52100 | 51900 | 52200 | 51900 | 159 |
| 363 | 20241205 | 130300 | 4782363000 | 51900 | 51900 | 52100 | 51900 | 385 |
| 364 | 20241205 | 130200 | 4762313300 | 51900 | 52000 | 52100 | 51900 | 281 |
| 365 | 20241205 | 130100 | 4747690700 | 52000 | 52100 | 52100 | 52000 | 124 |
| 366 | 20241205 | 130000 | 4741231400 | 52200 | 52100 | 52200 | 52000 | 321 |
| 367 | 20241205 | 125900 | 4724491400 | 52100 | 52100 | 52200 | 52100 | 115 |
| 368 | 20241205 | 125800 | 4718490800 | 52200 | 52200 | 52200 | 52100 | 175 |
| 369 | 20241205 | 125700 | 4709358900 | 52100 | 52100 | 52200 | 52100 | 283 |
| 370 | 20241205 | 125600 | 4694592800 | 52200 | 52200 | 52200 | 52100 | 206 |
| 371 | 20241205 | 125500 | 4683842600 | 52100 | 52300 | 52300 | 52100 | 153 |
| 372 | 20241205 | 125400 | 4675863000 | 52300 | 52100 | 52300 | 52000 | 221 |
| 373 | 20241205 | 125300 | 4664330900 | 52000 | 52100 | 52200 | 52000 | 236 |
| 374 | 20241205 | 125200 | 4652021700 | 52100 | 52000 | 52200 | 52000 | 114 |
| 375 | 20241205 | 125100 | 4646074300 | 52000 | 52000 | 52200 | 52000 | 273 |
| 376 | 20241205 | 125000 | 4631841500 | 52000 | 52000 | 52000 | 51900 | 41 |
| 377 | 20241205 | 124900 | 4629709600 | 51900 | 52100 | 52200 | 51900 | 717 |
| 378 | 20241205 | 124800 | 4592352000 | 52200 | 52200 | 52200 | 52100 | 139 |
| 379 | 20241205 | 124700 | 4585099600 | 52200 | 52000 | 52200 | 51900 | 128 |
| 380 | 20241205 | 124600 | 4578428300 | 52000 | 52000 | 52100 | 52000 | 228 |
| 381 | 20241205 | 124500 | 4566555700 | 52000 | 52000 | 52100 | 51900 | 227 |
| 382 | 20241205 | 124400 | 4554734300 | 52000 | 52100 | 52100 | 51900 | 212 |
| 383 | 20241205 | 124300 | 4543698000 | 52000 | 52100 | 52100 | 52000 | 206 |
| 384 | 20241205 | 124200 | 4532972300 | 52000 | 52100 | 52100 | 52000 | 147 |
| 385 | 20241205 | 124100 | 4525319200 | 52000 | 52000 | 52200 | 51800 | 944 |
| 386 | 20241205 | 124000 | 4476113300 | 52000 | 52100 | 52400 | 52000 | 607 |
| 387 | 20241205 | 123900 | 4444489000 | 52200 | 52200 | 52300 | 52000 | 198 |
| 388 | 20241205 | 123800 | 4434170200 | 52100 | 52100 | 52100 | 52000 | 260 |
| 389 | 20241205 | 123700 | 4420625500 | 52200 | 52100 | 52200 | 52000 | 80 |
| 390 | 20241205 | 123600 | 4416461600 | 52100 | 52100 | 52400 | 52100 | 462 |
| 391 | 20241205 | 123500 | 4392322800 | 52100 | 52100 | 52200 | 52100 | 281 |
| 392 | 20241205 | 123400 | 4377659000 | 52100 | 52100 | 52200 | 52100 | 155 |
| 393 | 20241205 | 123300 | 4369573400 | 52100 | 52000 | 52100 | 52000 | 239 |
| 394 | 20241205 | 123200 | 4357128600 | 52000 | 52000 | 52200 | 52000 | 265 |
| 395 | 20241205 | 123100 | 4343315800 | 52000 | 52100 | 52100 | 52000 | 141 |
| 396 | 20241205 | 123000 | 4335972600 | 52000 | 52000 | 52100 | 51800 | 251 |
| 397 | 20241205 | 122900 | 4322908500 | 52000 | 52000 | 52100 | 51900 | 251 |
| 398 | 20241205 | 122800 | 4309856200 | 52000 | 51900 | 52000 | 51800 | 27 |
| 399 | 20241205 | 122700 | 4308456400 | 51800 | 52000 | 52100 | 51800 | 160 |
| 400 | 20241205 | 122600 | 4300133600 | 52000 | 52000 | 52100 | 52000 | 201 |
| 401 | 20241205 | 122500 | 4289665700 | 52000 | 52000 | 52100 | 52000 | 237 |
| 402 | 20241205 | 122400 | 4277320600 | 52100 | 51900 | 52100 | 51800 | 1354 |
| 403 | 20241205 | 122300 | 4206886000 | 51900 | 52100 | 52100 | 51900 | 1071 |
| 404 | 20241205 | 122200 | 4151189300 | 52100 | 52100 | 52100 | 52000 | 341 |
| 405 | 20241205 | 122100 | 4133429300 | 52000 | 52000 | 52100 | 52000 | 172 |
| 406 | 20241205 | 122000 | 4124474900 | 52000 | 52100 | 52200 | 52000 | 275 |
| 407 | 20241205 | 121900 | 4110131400 | 52200 | 52000 | 52200 | 52000 | 133 |
| 408 | 20241205 | 121800 | 4103203200 | 52000 | 52000 | 52100 | 51900 | 101 |
| 409 | 20241205 | 121700 | 4097952600 | 52100 | 52100 | 52100 | 52000 | 124 |
| 410 | 20241205 | 121600 | 4091492400 | 52200 | 52100 | 52200 | 51900 | 313 |
| 411 | 20241205 | 121500 | 4075173200 | 52100 | 52200 | 52200 | 52000 | 245 |
| 412 | 20241205 | 121400 | 4062420400 | 52100 | 52000 | 52200 | 52000 | 222 |
| 413 | 20241205 | 121300 | 4050866700 | 52000 | 52100 | 52200 | 52000 | 304 |
| 414 | 20241205 | 121200 | 4035012800 | 52100 | 52100 | 52300 | 52000 | 169 |
| 415 | 20241205 | 121100 | 4026197600 | 52100 | 52100 | 52200 | 52100 | 139 |
| 416 | 20241205 | 121000 | 4018947900 | 52200 | 52100 | 52200 | 52100 | 254 |
| 417 | 20241205 | 120900 | 4005693500 | 52200 | 52100 | 52200 | 52100 | 223 |
| 418 | 20241205 | 120800 | 3994061200 | 52100 | 52200 | 52200 | 52100 | 191 |
| 419 | 20241205 | 120700 | 3984094600 | 52100 | 52200 | 52300 | 52100 | 236 |
| 420 | 20241205 | 120600 | 3971782600 | 52200 | 52100 | 52200 | 52100 | 142 |
| 421 | 20241205 | 120500 | 3964375300 | 52100 | 52100 | 52200 | 52000 | 74 |
| 422 | 20241205 | 120400 | 3960519100 | 52100 | 52200 | 52300 | 52000 | 329 |
| 423 | 20241205 | 120300 | 3943361900 | 52200 | 52100 | 52300 | 52000 | 217 |
| 424 | 20241205 | 120200 | 3932044700 | 52100 | 52200 | 52300 | 52100 | 224 |
| 425 | 20241205 | 120100 | 3920355000 | 52100 | 52100 | 52200 | 52100 | 205 |
| 426 | 20241205 | 120000 | 3909660800 | 52100 | 52100 | 52200 | 52000 | 194 |
| 427 | 20241205 | 115900 | 3899545100 | 52100 | 52100 | 52200 | 52000 | 165 |
| 428 | 20241205 | 115800 | 3890943000 | 52300 | 52000 | 52300 | 52000 | 128 |
| 429 | 20241205 | 115700 | 3884265900 | 52000 | 52100 | 52100 | 51900 | 216 |
| 430 | 20241205 | 115600 | 3873022400 | 51900 | 52000 | 52000 | 51900 | 71 |
| 431 | 20241205 | 115500 | 3869331500 | 52000 | 52000 | 52000 | 51900 | 362 |
| 432 | 20241205 | 115400 | 3850513100 | 52100 | 52000 | 52100 | 52000 | 256 |
| 433 | 20241205 | 115300 | 3837181900 | 52000 | 52000 | 52100 | 51900 | 544 |
| 434 | 20241205 | 115200 | 3808878600 | 52000 | 52000 | 52100 | 52000 | 154 |
| 435 | 20241205 | 115100 | 3800859000 | 52000 | 52100 | 52400 | 52000 | 309 |
| 436 | 20241205 | 115000 | 3784742500 | 52100 | 52000 | 52100 | 52000 | 247 |
| 437 | 20241205 | 114900 | 3771878300 | 52100 | 52000 | 52100 | 52000 | 238 |
| 438 | 20241205 | 114800 | 3759481000 | 52000 | 52100 | 52100 | 52000 | 293 |
| 439 | 20241205 | 114700 | 3744217800 | 52100 | 52000 | 52100 | 52000 | 207 |
| 440 | 20241205 | 114600 | 3733435100 | 52000 | 52200 | 52200 | 52000 | 271 |
| 441 | 20241205 | 114500 | 3719300200 | 52100 | 52100 | 52200 | 52100 | 315 |
| 442 | 20241205 | 114400 | 3702866300 | 52200 | 52100 | 52200 | 52100 | 48 |
| 443 | 20241205 | 114300 | 3700364800 | 52200 | 52200 | 52200 | 52100 | 159 |
| 444 | 20241205 | 114200 | 3692069500 | 52100 | 52200 | 52200 | 52100 | 289 |
| 445 | 20241205 | 114100 | 3676987000 | 52200 | 52100 | 52200 | 52100 | 208 |
| 446 | 20241205 | 114000 | 3666133700 | 52100 | 52100 | 52200 | 52100 | 137 |
| 447 | 20241205 | 113900 | 3658984700 | 52100 | 52100 | 52200 | 52100 | 260 |
| 448 | 20241205 | 113800 | 3645416300 | 52100 | 52200 | 52300 | 52100 | 539 |
| 449 | 20241205 | 113700 | 3617271800 | 52300 | 52200 | 52300 | 52200 | 148 |
| 450 | 20241205 | 113600 | 3609534800 | 52200 | 52100 | 52400 | 52100 | 221 |
| 451 | 20241205 | 113500 | 3597980500 | 52100 | 52100 | 52400 | 52000 | 762 |
| 452 | 20241205 | 113400 | 3558233100 | 52000 | 52100 | 52400 | 52000 | 160 |
| 453 | 20241205 | 113300 | 3549883500 | 52200 | 52200 | 52200 | 52100 | 164 |
| 454 | 20241205 | 113200 | 3541325900 | 52100 | 52100 | 52200 | 52000 | 151 |
| 455 | 20241205 | 113100 | 3533451000 | 52100 | 52100 | 52200 | 52100 | 175 |
| 456 | 20241205 | 113000 | 3524321800 | 52100 | 52100 | 52200 | 52000 | 194 |
| 457 | 20241205 | 112900 | 3514200900 | 52100 | 52000 | 52200 | 52000 | 275 |
| 458 | 20241205 | 112800 | 3499875700 | 52000 | 52000 | 52200 | 52000 | 122 |
| 459 | 20241205 | 112700 | 3493521800 | 52000 | 52100 | 52100 | 52000 | 180 |
| 460 | 20241205 | 112600 | 3484148900 | 52100 | 52100 | 52200 | 52000 | 260 |
| 461 | 20241205 | 112500 | 3470592800 | 52000 | 52000 | 52100 | 52000 | 144 |
| 462 | 20241205 | 112400 | 3463092800 | 52000 | 52200 | 52200 | 52000 | 181 |
| 463 | 20241205 | 112300 | 3453654500 | 52100 | 52100 | 52200 | 52100 | 294 |
| 464 | 20241205 | 112200 | 3438311000 | 52100 | 52100 | 52200 | 52100 | 68 |
| 465 | 20241205 | 112100 | 3434763300 | 52100 | 52100 | 52100 | 52000 | 134 |
| 466 | 20241205 | 112000 | 3427791700 | 52100 | 52100 | 52200 | 52100 | 289 |
| 467 | 20241205 | 111900 | 3412716100 | 52200 | 52100 | 52200 | 52100 | 206 |
| 468 | 20241205 | 111800 | 3401970000 | 52200 | 52200 | 52300 | 52200 | 196 |
| 469 | 20241205 | 111700 | 3391729800 | 52200 | 52200 | 52300 | 52200 | 129 |
| 470 | 20241205 | 111600 | 3384985300 | 52200 | 52300 | 52300 | 52200 | 307 |
| 471 | 20241205 | 111500 | 3368934800 | 52200 | 52200 | 52300 | 52200 | 220 |
| 472 | 20241205 | 111400 | 3357439600 | 52200 | 52200 | 52300 | 52200 | 146 |
| 473 | 20241205 | 111300 | 3349808500 | 52300 | 52300 | 52300 | 52200 | 242 |
| 474 | 20241205 | 111200 | 3337156500 | 52200 | 52200 | 52200 | 52200 | 40 |
| 475 | 20241205 | 111100 | 3335068500 | 52200 | 52200 | 52300 | 52200 | 114 |
| 476 | 20241205 | 111000 | 3329110000 | 52200 | 52200 | 52300 | 52200 | 278 |
| 477 | 20241205 | 110900 | 3314573600 | 52200 | 52200 | 52300 | 52200 | 178 |
| 478 | 20241205 | 110800 | 3305270600 | 52200 | 52200 | 52300 | 52200 | 177 |
| 479 | 20241205 | 110700 | 3296017800 | 52200 | 52200 | 52300 | 52200 | 200 |
| 480 | 20241205 | 110600 | 3285561700 | 52200 | 52200 | 52300 | 52200 | 177 |
| 481 | 20241205 | 110500 | 3276309800 | 52200 | 52200 | 52300 | 52200 | 148 |
| 482 | 20241205 | 110400 | 3268573800 | 52200 | 52100 | 52300 | 52100 | 148 |
| 483 | 20241205 | 110300 | 3260837800 | 52400 | 52000 | 52400 | 52000 | 157 |
| 484 | 20241205 | 110200 | 3252643300 | 52000 | 52000 | 52300 | 52000 | 113 |
| 485 | 20241205 | 110100 | 3246749700 | 52000 | 52000 | 52100 | 52000 | 356 |
| 486 | 20241205 | 110000 | 3228208900 | 52000 | 52100 | 52100 | 52000 | 32 |
| 487 | 20241205 | 105900 | 3226543500 | 52200 | 52400 | 52400 | 52100 | 943 |
| 488 | 20241205 | 105800 | 3177338200 | 52300 | 52300 | 52400 | 52300 | 227 |
| 489 | 20241205 | 105700 | 3165449100 | 52300 | 52300 | 52400 | 52300 | 218 |
| 490 | 20241205 | 105600 | 3154037500 | 52300 | 52300 | 52400 | 52300 | 149 |
| 491 | 20241205 | 105500 | 3146233200 | 52300 | 52300 | 52500 | 52300 | 562 |
| 492 | 20241205 | 105400 | 3116769400 | 52300 | 52300 | 52500 | 52300 | 222 |
| 493 | 20241205 | 105300 | 3105139100 | 52400 | 52400 | 52500 | 52300 | 311 |
| 494 | 20241205 | 105200 | 3088820700 | 52500 | 52300 | 52500 | 52300 | 235 |
| 495 | 20241205 | 105100 | 3076500100 | 52300 | 52200 | 52400 | 52200 | 114 |
| 496 | 20241205 | 105000 | 3070530100 | 52200 | 52300 | 52400 | 52200 | 184 |
| 497 | 20241205 | 104900 | 3060901500 | 52300 | 52300 | 52400 | 52300 | 134 |
| 498 | 20241205 | 104800 | 3053893000 | 52300 | 52300 | 52400 | 52200 | 353 |
| 499 | 20241205 | 104700 | 3035415900 | 52300 | 52300 | 52300 | 52200 | 161 |
| 500 | 20241205 | 104600 | 3026996000 | 52300 | 52300 | 52400 | 52300 | 143 |
| 501 | 20241205 | 104500 | 3019508300 | 52300 | 52300 | 52300 | 52200 | 223 |
| 502 | 20241205 | 104400 | 3007846000 | 52200 | 52200 | 52300 | 52200 | 116 |
| 503 | 20241205 | 104300 | 3001780100 | 52300 | 52200 | 52300 | 52200 | 331 |
| 504 | 20241205 | 104200 | 2984493500 | 52200 | 52200 | 52300 | 52200 | 235 |
| 505 | 20241205 | 104100 | 2972207000 | 52200 | 52200 | 52300 | 52200 | 134 |
| 506 | 20241205 | 104000 | 2965199200 | 52200 | 52300 | 52300 | 52200 | 111 |
| 507 | 20241205 | 103900 | 2959395300 | 52200 | 52400 | 52400 | 52200 | 353 |
| 508 | 20241205 | 103800 | 2940925200 | 52300 | 52400 | 52400 | 52300 | 132 |
| 509 | 20241205 | 103700 | 2934009200 | 52300 | 52400 | 52400 | 52300 | 166 |
| 510 | 20241205 | 103600 | 2925327000 | 52300 | 52400 | 52500 | 52300 | 337 |
| 511 | 20241205 | 103500 | 2907661200 | 52400 | 52300 | 52400 | 52300 | 252 |
| 512 | 20241205 | 103400 | 2894457900 | 52400 | 52300 | 52400 | 52300 | 119 |
| 513 | 20241205 | 103300 | 2888224400 | 52200 | 52200 | 52400 | 52000 | 1948 |
| 514 | 20241205 | 103200 | 2786449600 | 52100 | 52000 | 52200 | 52000 | 227 |
| 515 | 20241205 | 103100 | 2774622600 | 52000 | 52000 | 52100 | 52000 | 106 |
| 516 | 20241205 | 103000 | 2769101400 | 52000 | 51900 | 52100 | 51900 | 382 |
| 517 | 20241205 | 102900 | 2749237400 | 51900 | 51900 | 52000 | 51900 | 234 |
| 518 | 20241205 | 102800 | 2737070100 | 51900 | 51900 | 51900 | 51900 | 38 |
| 519 | 20241205 | 102700 | 2735097900 | 51900 | 51900 | 51900 | 51600 | 535 |
| 520 | 20241205 | 102600 | 2707409800 | 51900 | 51900 | 51900 | 51800 | 152 |
| 521 | 20241205 | 102500 | 2699521600 | 51900 | 51800 | 51900 | 51800 | 109 |
| 522 | 20241205 | 102400 | 2693865600 | 51900 | 51800 | 51900 | 51600 | 371 |
| 523 | 20241205 | 102300 | 2674676800 | 51800 | 51800 | 51900 | 51700 | 337 |
| 524 | 20241205 | 102200 | 2657225000 | 51700 | 51800 | 51800 | 51700 | 111 |
| 525 | 20241205 | 102100 | 2651476700 | 51600 | 51800 | 51900 | 51600 | 560 |
| 526 | 20241205 | 102000 | 2622484600 | 51800 | 51800 | 51800 | 51700 | 164 |
| 527 | 20241205 | 101900 | 2613991500 | 51800 | 51800 | 51900 | 51700 | 134 |
| 528 | 20241205 | 101800 | 2607049400 | 51900 | 51900 | 52000 | 51600 | 374 |
| 529 | 20241205 | 101700 | 2587697000 | 51800 | 51900 | 52000 | 51800 | 370 |
| 530 | 20241205 | 101600 | 2568488200 | 51900 | 51800 | 51900 | 51800 | 48 |
| 531 | 20241205 | 101500 | 2565999000 | 51800 | 51900 | 52000 | 51600 | 386 |
| 532 | 20241205 | 101400 | 2546027700 | 52000 | 52000 | 52000 | 51900 | 211 |
| 533 | 20241205 | 101300 | 2535057200 | 51900 | 51900 | 52000 | 51800 | 378 |
| 534 | 20241205 | 101200 | 2515427100 | 51600 | 52000 | 52000 | 51500 | 2102 |
| 535 | 20241205 | 101100 | 2406634300 | 52100 | 52000 | 52100 | 52000 | 160 |
| 536 | 20241205 | 101000 | 2398303200 | 52000 | 51900 | 52000 | 51800 | 461 |
| 537 | 20241205 | 100900 | 2374357300 | 52000 | 52100 | 52200 | 51800 | 780 |
| 538 | 20241205 | 100800 | 2333800200 | 52100 | 51600 | 52100 | 51600 | 468 |
| 539 | 20241205 | 100700 | 2309481100 | 51800 | 51500 | 52000 | 51500 | 1375 |
| 540 | 20241205 | 100600 | 2238323900 | 51600 | 51800 | 51800 | 51500 | 1186 |
| 541 | 20241205 | 100500 | 2177109100 | 51700 | 51800 | 51800 | 51700 | 28 |
| 542 | 20241205 | 100400 | 2175659800 | 51800 | 51700 | 51800 | 51600 | 366 |
| 543 | 20241205 | 100300 | 2156730600 | 51700 | 51800 | 51800 | 51600 | 490 |
| 544 | 20241205 | 100200 | 2131396000 | 51800 | 51700 | 51900 | 51700 | 397 |
| 545 | 20241205 | 100100 | 2110841400 | 51800 | 51700 | 51800 | 51700 | 384 |
| 546 | 20241205 | 100000 | 2090961800 | 51700 | 51700 | 51800 | 51600 | 608 |
| 547 | 20241205 | 095900 | 2059539900 | 51700 | 51700 | 51800 | 51700 | 87 |
| 548 | 20241205 | 095800 | 2055039700 | 51700 | 51700 | 51800 | 51700 | 161 |
| 549 | 20241205 | 095700 | 2046703500 | 51700 | 51900 | 52000 | 51600 | 2066 |
| 550 | 20241205 | 095600 | 1939706600 | 51900 | 52000 | 52000 | 51800 | 609 |
| 551 | 20241205 | 095500 | 1908084200 | 52100 | 52200 | 52300 | 52000 | 1285 |
| 552 | 20241205 | 095400 | 1841119200 | 52300 | 52200 | 52300 | 52200 | 141 |
| 553 | 20241205 | 095300 | 1833758600 | 52300 | 52200 | 52300 | 52200 | 18 |
| 554 | 20241205 | 095200 | 1832818600 | 52200 | 52200 | 52300 | 52200 | 412 |
| 555 | 20241205 | 095100 | 1811303200 | 52200 | 52300 | 52300 | 52200 | 90 |
| 556 | 20241205 | 095000 | 1806600600 | 52300 | 52200 | 52300 | 52200 | 219 |
| 557 | 20241205 | 094900 | 1795167200 | 52200 | 52300 | 52300 | 52200 | 467 |
| 558 | 20241205 | 094800 | 1770779100 | 52300 | 52300 | 52400 | 52300 | 422 |
| 559 | 20241205 | 094700 | 1748706100 | 52300 | 52200 | 52300 | 52200 | 9 |
| 560 | 20241205 | 094600 | 1748236200 | 52300 | 52300 | 52300 | 52200 | 45 |
| 561 | 20241205 | 094500 | 1745884100 | 52200 | 52400 | 52400 | 52200 | 506 |
| 562 | 20241205 | 094400 | 1719414200 | 52400 | 52300 | 52400 | 52300 | 37 |
| 563 | 20241205 | 094300 | 1717478200 | 52300 | 52200 | 52400 | 52100 | 1793 |
| 564 | 20241205 | 094200 | 1623750300 | 52200 | 52200 | 52300 | 52200 | 529 |
| 565 | 20241205 | 094100 | 1596129900 | 52300 | 52100 | 52300 | 52100 | 343 |
| 566 | 20241205 | 094000 | 1578243700 | 52100 | 52200 | 52200 | 52100 | 171 |
| 567 | 20241205 | 093900 | 1569333000 | 52200 | 52100 | 52200 | 52100 | 86 |
| 568 | 20241205 | 093800 | 1564851800 | 52100 | 52400 | 52400 | 52100 | 253 |
| 569 | 20241205 | 093700 | 1551636300 | 52300 | 52300 | 52400 | 52300 | 67 |
| 570 | 20241205 | 093600 | 1548131600 | 52300 | 51900 | 52400 | 51900 | 420 |
| 571 | 20241205 | 093500 | 1526179500 | 51900 | 52300 | 52400 | 51900 | 888 |
| 572 | 20241205 | 093400 | 1479867700 | 52400 | 52700 | 52900 | 51800 | 6223 |
| 573 | 20241205 | 093300 | 1155242600 | 52700 | 52800 | 52800 | 52600 | 363 |
| 574 | 20241205 | 093200 | 1136147300 | 52600 | 52900 | 52900 | 52600 | 211 |
| 575 | 20241205 | 093100 | 1125013400 | 52900 | 52900 | 52900 | 52800 | 13 |
| 576 | 20241205 | 093000 | 1124325800 | 52900 | 52900 | 52900 | 52700 | 63 |
| 577 | 20241205 | 092900 | 1121000400 | 52900 | 52800 | 52900 | 52800 | 5 |
| 578 | 20241205 | 092800 | 1120736000 | 52700 | 52700 | 52800 | 52500 | 2143 |
| 579 | 20241205 | 092700 | 1008160600 | 52700 | 52800 | 52900 | 52700 | 577 |
| 580 | 20241205 | 092600 | 977703300 | 52900 | 52900 | 52900 | 52800 | 132 |
| 581 | 20241205 | 092500 | 970720600 | 52900 | 52900 | 53000 | 52800 | 157 |
| 582 | 20241205 | 092400 | 962417400 | 52900 | 53100 | 53200 | 52900 | 204 |
| 583 | 20241205 | 092300 | 951603000 | 53000 | 53100 | 53200 | 53000 | 72 |
| 584 | 20241205 | 092200 | 947777800 | 53200 | 53000 | 53200 | 53000 | 86 |
| 585 | 20241205 | 092100 | 943218600 | 52900 | 52900 | 53000 | 52800 | 151 |
| 586 | 20241205 | 092000 | 935224200 | 52900 | 52800 | 53000 | 52700 | 123 |
| 587 | 20241205 | 091900 | 928736100 | 52800 | 52800 | 53300 | 52700 | 168 |
| 588 | 20241205 | 091800 | 919842700 | 52800 | 52600 | 52800 | 52500 | 109 |
| 589 | 20241205 | 091700 | 914091900 | 52700 | 52700 | 53000 | 52600 | 895 |
| 590 | 20241205 | 091600 | 866807100 | 52700 | 53000 | 53000 | 52700 | 201 |
| 591 | 20241205 | 091500 | 856187700 | 52900 | 53000 | 53000 | 52900 | 203 |
| 592 | 20241205 | 091400 | 845439800 | 53000 | 53100 | 53100 | 53000 | 1633 |
| 593 | 20241205 | 091300 | 758860100 | 53200 | 53300 | 53300 | 53100 | 361 |
| 594 | 20241205 | 091200 | 739647300 | 53400 | 53500 | 53600 | 53300 | 611 |
| 595 | 20241205 | 091100 | 707012500 | 53600 | 53500 | 53600 | 53500 | 208 |
| 596 | 20241205 | 091000 | 695879500 | 53500 | 53300 | 53500 | 53300 | 243 |
| 597 | 20241205 | 090900 | 682896400 | 53300 | 53600 | 53600 | 53300 | 525 |
| 598 | 20241205 | 090800 | 654832300 | 53600 | 53700 | 53700 | 53600 | 1498 |
| 599 | 20241205 | 090700 | 574490000 | 53700 | 53300 | 53700 | 53300 | 2692 |
| 600 | 20241205 | 090600 | 430741100 | 53300 | 53000 | 53300 | 52700 | 433 |
| 601 | 20241205 | 090500 | 407817800 | 52800 | 52500 | 53000 | 52300 | 4103 |
| 602 | 20241205 | 090400 | 192017900 | 52700 | 52500 | 52700 | 52500 | 631 |
| 603 | 20241205 | 090300 | 158847400 | 52700 | 52400 | 52700 | 52400 | 196 |
| 604 | 20241205 | 090200 | 148554500 | 52500 | 52300 | 52600 | 52300 | 68 |
| 605 | 20241205 | 090100 | 144986700 | 52300 | 52500 | 52700 | 52300 | 917 |
| 606 | 20241205 | 090000 | 96744600 | 52500 | 52300 | 52700 | 52200 | 1844 |