31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 3 | 20241205 | 183900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 4 | 20241205 | 183800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 5 | 20241205 | 183700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 6 | 20241205 | 183600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 7 | 20241205 | 183500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 8 | 20241205 | 183400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 9 | 20241205 | 183300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 10 | 20241205 | 183200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 11 | 20241205 | 183100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 12 | 20241205 | 183000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 13 | 20241205 | 182900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 14 | 20241205 | 182800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 15 | 20241205 | 182700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 16 | 20241205 | 182600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 17 | 20241205 | 182500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 18 | 20241205 | 182400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 19 | 20241205 | 182300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 20 | 20241205 | 182200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 21 | 20241205 | 182100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 22 | 20241205 | 182000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 23 | 20241205 | 181900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 24 | 20241205 | 181800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 25 | 20241205 | 181700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 26 | 20241205 | 181600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 27 | 20241205 | 181500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 28 | 20241205 | 181400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 29 | 20241205 | 181300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 30 | 20241205 | 181200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 31 | 20241205 | 181100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 32 | 20241205 | 181000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 33 | 20241205 | 180900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 34 | 20241205 | 180800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 35 | 20241205 | 180700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 36 | 20241205 | 180600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 37 | 20241205 | 180500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 38 | 20241205 | 180400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 39 | 20241205 | 180300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 40 | 20241205 | 180200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 41 | 20241205 | 180100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 42 | 20241205 | 180000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 43 | 20241205 | 175900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 44 | 20241205 | 175800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 45 | 20241205 | 175700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 46 | 20241205 | 175600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 47 | 20241205 | 175500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 48 | 20241205 | 175400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 49 | 20241205 | 175300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 50 | 20241205 | 175200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 51 | 20241205 | 175100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 52 | 20241205 | 175000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 53 | 20241205 | 174900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 54 | 20241205 | 174800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 55 | 20241205 | 174700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 56 | 20241205 | 174600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 57 | 20241205 | 174500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 58 | 20241205 | 174400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 59 | 20241205 | 174300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 60 | 20241205 | 174200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 61 | 20241205 | 174100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 62 | 20241205 | 174000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 63 | 20241205 | 173900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 64 | 20241205 | 173800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 65 | 20241205 | 173700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 66 | 20241205 | 173600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 67 | 20241205 | 173500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 68 | 20241205 | 173400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 69 | 20241205 | 173300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 70 | 20241205 | 173200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 71 | 20241205 | 173100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 72 | 20241205 | 173000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 73 | 20241205 | 172900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 74 | 20241205 | 172800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 75 | 20241205 | 172700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 76 | 20241205 | 172600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 77 | 20241205 | 172500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 78 | 20241205 | 172400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 79 | 20241205 | 172300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 80 | 20241205 | 172200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 81 | 20241205 | 172100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 82 | 20241205 | 172000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 83 | 20241205 | 171900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 84 | 20241205 | 171800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 85 | 20241205 | 171700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 86 | 20241205 | 171600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 87 | 20241205 | 171500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 88 | 20241205 | 171400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 89 | 20241205 | 171300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 90 | 20241205 | 171200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 91 | 20241205 | 171100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 92 | 20241205 | 171000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 93 | 20241205 | 170900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 94 | 20241205 | 170800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 95 | 20241205 | 170700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 96 | 20241205 | 170600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 97 | 20241205 | 170500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 98 | 20241205 | 170400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 99 | 20241205 | 170300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 100 | 20241205 | 170200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 101 | 20241205 | 170100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 102 | 20241205 | 170000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 103 | 20241205 | 165900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 104 | 20241205 | 165800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 105 | 20241205 | 165700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 106 | 20241205 | 165600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 107 | 20241205 | 165500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 108 | 20241205 | 165400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 109 | 20241205 | 165300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 110 | 20241205 | 165200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 111 | 20241205 | 165100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 112 | 20241205 | 165000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 113 | 20241205 | 164900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 114 | 20241205 | 164800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 115 | 20241205 | 164700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 116 | 20241205 | 164600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 117 | 20241205 | 164500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 118 | 20241205 | 164400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 119 | 20241205 | 164300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 120 | 20241205 | 164200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 121 | 20241205 | 164100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 122 | 20241205 | 164000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 123 | 20241205 | 163900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 124 | 20241205 | 163800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 125 | 20241205 | 163700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 126 | 20241205 | 163600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 127 | 20241205 | 163500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 128 | 20241205 | 163400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 129 | 20241205 | 163300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 130 | 20241205 | 163200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 131 | 20241205 | 163100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 132 | 20241205 | 163000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 133 | 20241205 | 162900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 134 | 20241205 | 162800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 135 | 20241205 | 162700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 136 | 20241205 | 162600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 137 | 20241205 | 162500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 138 | 20241205 | 162400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 139 | 20241205 | 162300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 140 | 20241205 | 162200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 141 | 20241205 | 162100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 142 | 20241205 | 162000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 143 | 20241205 | 161900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 144 | 20241205 | 161800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 145 | 20241205 | 161700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 146 | 20241205 | 161600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 147 | 20241205 | 161500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 148 | 20241205 | 161400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 149 | 20241205 | 161300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 150 | 20241205 | 161200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 151 | 20241205 | 161100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 152 | 20241205 | 161000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 153 | 20241205 | 160900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 154 | 20241205 | 160800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 155 | 20241205 | 160700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 156 | 20241205 | 160600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 157 | 20241205 | 160500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 158 | 20241205 | 160400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 159 | 20241205 | 160300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 160 | 20241205 | 160200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 161 | 20241205 | 160100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 162 | 20241205 | 160000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 163 | 20241205 | 155900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 164 | 20241205 | 155800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 165 | 20241205 | 155700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 166 | 20241205 | 155600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 167 | 20241205 | 155500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 168 | 20241205 | 155400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 169 | 20241205 | 155300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 170 | 20241205 | 155200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 171 | 20241205 | 155100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 172 | 20241205 | 155000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 173 | 20241205 | 154900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 174 | 20241205 | 154800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 175 | 20241205 | 154700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 176 | 20241205 | 154600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 177 | 20241205 | 154500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 178 | 20241205 | 154400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 179 | 20241205 | 154300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 180 | 20241205 | 154200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 181 | 20241205 | 154100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 182 | 20241205 | 154000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 183 | 20241205 | 153900 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 184 | 20241205 | 153800 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 185 | 20241205 | 153700 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 186 | 20241205 | 153600 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 187 | 20241205 | 153500 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 188 | 20241205 | 153400 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 189 | 20241205 | 153300 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 190 | 20241205 | 153200 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 191 | 20241205 | 153100 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 0 |
| 192 | 20241205 | 153000 | 8473652100 | 74600 | 74600 | 74600 | 74600 | 13605 |
| 193 | 20241205 | 152900 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 194 | 20241205 | 152800 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 195 | 20241205 | 152700 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 196 | 20241205 | 152600 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 197 | 20241205 | 152500 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 198 | 20241205 | 152400 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 199 | 20241205 | 152300 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 200 | 20241205 | 152200 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 201 | 20241205 | 152100 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 202 | 20241205 | 152000 | 7458719100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 203 | 20241205 | 151900 | 7458719100 | 74700 | 74700 | 74700 | 74600 | 458 |
| 204 | 20241205 | 151800 | 7424532000 | 74600 | 74700 | 74800 | 74600 | 1043 |
| 205 | 20241205 | 151700 | 7346621100 | 74700 | 74800 | 74800 | 74700 | 76 |
| 206 | 20241205 | 151600 | 7340941500 | 74800 | 74700 | 74800 | 74700 | 219 |
| 207 | 20241205 | 151500 | 7324575500 | 74700 | 74700 | 74800 | 74700 | 159 |
| 208 | 20241205 | 151400 | 7312693600 | 74800 | 74700 | 74800 | 74700 | 272 |
| 209 | 20241205 | 151300 | 7292362200 | 74700 | 74700 | 74900 | 74700 | 120 |
| 210 | 20241205 | 151200 | 7283385600 | 74700 | 74900 | 74900 | 74700 | 392 |
| 211 | 20241205 | 151100 | 7254057700 | 74900 | 74700 | 74900 | 74700 | 644 |
| 212 | 20241205 | 151000 | 7205864000 | 74700 | 74700 | 74800 | 74700 | 96 |
| 213 | 20241205 | 150900 | 7198687400 | 74700 | 74800 | 74800 | 74700 | 451 |
| 214 | 20241205 | 150800 | 7164952800 | 74800 | 74800 | 74800 | 74700 | 238 |
| 215 | 20241205 | 150700 | 7147150700 | 74700 | 74800 | 74800 | 74700 | 259 |
| 216 | 20241205 | 150600 | 7127777800 | 74700 | 74800 | 74800 | 74700 | 249 |
| 217 | 20241205 | 150500 | 7109153400 | 74700 | 74700 | 74800 | 74700 | 118 |
| 218 | 20241205 | 150400 | 7100335000 | 74700 | 74800 | 74800 | 74700 | 471 |
| 219 | 20241205 | 150300 | 7065104300 | 74700 | 74700 | 74800 | 74700 | 409 |
| 220 | 20241205 | 150200 | 7034549400 | 74700 | 74800 | 74800 | 74700 | 94 |
| 221 | 20241205 | 150100 | 7027522300 | 74800 | 74800 | 74800 | 74700 | 63 |
| 222 | 20241205 | 150000 | 7022813300 | 74800 | 74600 | 74800 | 74600 | 264 |
| 223 | 20241205 | 145900 | 7003078500 | 74600 | 74700 | 74800 | 74600 | 84 |
| 224 | 20241205 | 145800 | 6996802200 | 74700 | 74600 | 74800 | 74600 | 310 |
| 225 | 20241205 | 145700 | 6973664100 | 74600 | 74800 | 74800 | 74600 | 206 |
| 226 | 20241205 | 145600 | 6958267500 | 74700 | 74600 | 74700 | 74600 | 691 |
| 227 | 20241205 | 145500 | 6906664600 | 74700 | 74600 | 74700 | 74600 | 77 |
| 228 | 20241205 | 145400 | 6900913200 | 74700 | 74700 | 74700 | 74600 | 904 |
| 229 | 20241205 | 145300 | 6833404300 | 74600 | 74700 | 74700 | 74600 | 136 |
| 230 | 20241205 | 145200 | 6823257100 | 74600 | 74600 | 74700 | 74600 | 290 |
| 231 | 20241205 | 145100 | 6801612100 | 74600 | 74700 | 74700 | 74600 | 267 |
| 232 | 20241205 | 145000 | 6781667400 | 74600 | 74600 | 74700 | 74600 | 737 |
| 233 | 20241205 | 144900 | 6726651000 | 74600 | 74600 | 74700 | 74600 | 114 |
| 234 | 20241205 | 144800 | 6718142900 | 74700 | 74700 | 74800 | 74700 | 320 |
| 235 | 20241205 | 144700 | 6694233800 | 74700 | 74700 | 74700 | 74600 | 673 |
| 236 | 20241205 | 144600 | 6643966300 | 74600 | 74800 | 74800 | 74600 | 432 |
| 237 | 20241205 | 144500 | 6611711100 | 74800 | 74700 | 74800 | 74700 | 278 |
| 238 | 20241205 | 144400 | 6590942600 | 74700 | 74600 | 74800 | 74600 | 360 |
| 239 | 20241205 | 144300 | 6564034200 | 74800 | 74800 | 74800 | 74700 | 304 |
| 240 | 20241205 | 144200 | 6541322700 | 74700 | 74800 | 74800 | 74700 | 295 |
| 241 | 20241205 | 144100 | 6519273600 | 74800 | 74700 | 74800 | 74700 | 98 |
| 242 | 20241205 | 144000 | 6511949100 | 74700 | 74800 | 74800 | 74700 | 388 |
| 243 | 20241205 | 143900 | 6482935800 | 74700 | 74600 | 74800 | 74600 | 85 |
| 244 | 20241205 | 143800 | 6476583800 | 74700 | 74800 | 74800 | 74700 | 216 |
| 245 | 20241205 | 143700 | 6460442000 | 74800 | 74700 | 74800 | 74700 | 201 |
| 246 | 20241205 | 143600 | 6445412900 | 74800 | 74700 | 74800 | 74700 | 198 |
| 247 | 20241205 | 143500 | 6430617500 | 74800 | 74800 | 74800 | 74700 | 66 |
| 248 | 20241205 | 143400 | 6425681500 | 74800 | 74800 | 74800 | 74700 | 108 |
| 249 | 20241205 | 143300 | 6417603200 | 74800 | 74800 | 74800 | 74700 | 242 |
| 250 | 20241205 | 143200 | 6399507400 | 74700 | 74800 | 74800 | 74700 | 608 |
| 251 | 20241205 | 143100 | 6354043800 | 74700 | 74800 | 74800 | 74700 | 162 |
| 252 | 20241205 | 143000 | 6341928900 | 74700 | 74700 | 74800 | 74700 | 164 |
| 253 | 20241205 | 142900 | 6329676800 | 74800 | 74800 | 74800 | 74700 | 190 |
| 254 | 20241205 | 142800 | 6315470400 | 74900 | 74800 | 74900 | 74800 | 187 |
| 255 | 20241205 | 142700 | 6301479000 | 74900 | 75000 | 75000 | 74800 | 80 |
| 256 | 20241205 | 142600 | 6295485900 | 74900 | 74800 | 74900 | 74800 | 222 |
| 257 | 20241205 | 142500 | 6278867400 | 74900 | 74900 | 74900 | 74800 | 273 |
| 258 | 20241205 | 142400 | 6258425700 | 74800 | 74900 | 74900 | 74800 | 189 |
| 259 | 20241205 | 142300 | 6244284600 | 74800 | 74900 | 74900 | 74800 | 223 |
| 260 | 20241205 | 142200 | 6227587500 | 74800 | 74800 | 74900 | 74800 | 322 |
| 261 | 20241205 | 142100 | 6203485100 | 74800 | 74900 | 74900 | 74800 | 33 |
| 262 | 20241205 | 142000 | 6201013900 | 74900 | 74900 | 75000 | 74900 | 229 |
| 263 | 20241205 | 141900 | 6183859100 | 75000 | 74900 | 75000 | 74900 | 169 |
| 264 | 20241205 | 141800 | 6171198400 | 74800 | 74900 | 74900 | 74800 | 223 |
| 265 | 20241205 | 141700 | 6154512400 | 74900 | 74800 | 74900 | 74800 | 134 |
| 266 | 20241205 | 141600 | 6144481800 | 74800 | 74900 | 74900 | 74800 | 144 |
| 267 | 20241205 | 141500 | 6133705400 | 74900 | 74800 | 74900 | 74800 | 177 |
| 268 | 20241205 | 141400 | 6120448300 | 74900 | 74900 | 74900 | 74800 | 306 |
| 269 | 20241205 | 141300 | 6097543600 | 74900 | 74800 | 74900 | 74800 | 217 |
| 270 | 20241205 | 141200 | 6081300900 | 74800 | 74900 | 74900 | 74800 | 167 |
| 271 | 20241205 | 141100 | 6068804100 | 74900 | 74900 | 75000 | 74800 | 217 |
| 272 | 20241205 | 141000 | 6052552100 | 74900 | 74900 | 74900 | 74800 | 343 |
| 273 | 20241205 | 140900 | 6026889500 | 74900 | 74900 | 74900 | 74800 | 211 |
| 274 | 20241205 | 140800 | 6011096500 | 74900 | 74900 | 74900 | 74800 | 242 |
| 275 | 20241205 | 140700 | 5992985500 | 74900 | 74800 | 74900 | 74800 | 165 |
| 276 | 20241205 | 140600 | 5980632600 | 74900 | 74800 | 74900 | 74800 | 186 |
| 277 | 20241205 | 140500 | 5966710600 | 74900 | 74800 | 74900 | 74800 | 121 |
| 278 | 20241205 | 140400 | 5957654400 | 74800 | 74800 | 74900 | 74800 | 177 |
| 279 | 20241205 | 140300 | 5944413400 | 74800 | 74800 | 74900 | 74800 | 235 |
| 280 | 20241205 | 140200 | 5926834100 | 74800 | 74900 | 74900 | 74800 | 156 |
| 281 | 20241205 | 140100 | 5915158800 | 74800 | 74800 | 74900 | 74800 | 71 |
| 282 | 20241205 | 140000 | 5909846600 | 74800 | 74900 | 74900 | 74800 | 230 |
| 283 | 20241205 | 135900 | 5892638600 | 74900 | 74800 | 74900 | 74800 | 83 |
| 284 | 20241205 | 135800 | 5886427700 | 74900 | 74800 | 74900 | 74800 | 174 |
| 285 | 20241205 | 135700 | 5873409900 | 74800 | 74800 | 74800 | 74800 | 9 |
| 286 | 20241205 | 135600 | 5872736700 | 74700 | 74900 | 74900 | 74700 | 171 |
| 287 | 20241205 | 135500 | 5859950200 | 74900 | 74800 | 74900 | 74800 | 292 |
| 288 | 20241205 | 135400 | 5838107300 | 74800 | 74800 | 74800 | 74700 | 180 |
| 289 | 20241205 | 135300 | 5824658100 | 74800 | 74800 | 74800 | 74700 | 140 |
| 290 | 20241205 | 135200 | 5814191700 | 74800 | 74800 | 74800 | 74700 | 121 |
| 291 | 20241205 | 135100 | 5805150000 | 74700 | 74800 | 74800 | 74700 | 429 |
| 292 | 20241205 | 135000 | 5773066500 | 74700 | 74800 | 74800 | 74600 | 167 |
| 293 | 20241205 | 134900 | 5760599300 | 74700 | 74700 | 74700 | 74600 | 162 |
| 294 | 20241205 | 134800 | 5748503500 | 74600 | 74600 | 74700 | 74600 | 163 |
| 295 | 20241205 | 134700 | 5736342100 | 74600 | 74700 | 74700 | 74600 | 119 |
| 296 | 20241205 | 134600 | 5727454400 | 74600 | 74700 | 74700 | 74600 | 268 |
| 297 | 20241205 | 134500 | 5707451200 | 74700 | 74600 | 74700 | 74600 | 140 |
| 298 | 20241205 | 134400 | 5697004000 | 74700 | 74700 | 74700 | 74600 | 441 |
| 299 | 20241205 | 134300 | 5664076000 | 74700 | 74600 | 74700 | 74600 | 77 |
| 300 | 20241205 | 134200 | 5658330300 | 74700 | 74600 | 74700 | 74600 | 318 |
| 301 | 20241205 | 134100 | 5634592200 | 74600 | 74700 | 74700 | 74600 | 301 |
| 302 | 20241205 | 134000 | 5612127300 | 74700 | 74700 | 74700 | 74600 | 186 |
| 303 | 20241205 | 133900 | 5598250300 | 74600 | 74700 | 74700 | 74500 | 972 |
| 304 | 20241205 | 133800 | 5525752800 | 74700 | 74700 | 74700 | 74600 | 128 |
| 305 | 20241205 | 133700 | 5516202600 | 74600 | 74600 | 74700 | 74600 | 140 |
| 306 | 20241205 | 133600 | 5505753300 | 74600 | 74700 | 74700 | 74600 | 179 |
| 307 | 20241205 | 133500 | 5492396900 | 74600 | 74700 | 74700 | 74600 | 73 |
| 308 | 20241205 | 133400 | 5486951000 | 74700 | 74700 | 74700 | 74600 | 182 |
| 309 | 20241205 | 133300 | 5473372500 | 74700 | 74600 | 74700 | 74600 | 123 |
| 310 | 20241205 | 133200 | 5464186600 | 74600 | 74700 | 74700 | 74600 | 148 |
| 311 | 20241205 | 133100 | 5453145700 | 74700 | 74600 | 74700 | 74600 | 83 |
| 312 | 20241205 | 133000 | 5446952600 | 74600 | 74700 | 74700 | 74600 | 106 |
| 313 | 20241205 | 132900 | 5439043400 | 74700 | 74800 | 74800 | 74600 | 63 |
| 314 | 20241205 | 132800 | 5434342800 | 74700 | 74700 | 74700 | 74700 | 135 |
| 315 | 20241205 | 132700 | 5424258300 | 74700 | 74800 | 74800 | 74700 | 126 |
| 316 | 20241205 | 132600 | 5414839200 | 74700 | 74700 | 74700 | 74700 | 146 |
| 317 | 20241205 | 132500 | 5403933000 | 74800 | 74700 | 74800 | 74700 | 70 |
| 318 | 20241205 | 132400 | 5398702600 | 74700 | 74700 | 74800 | 74700 | 149 |
| 319 | 20241205 | 132300 | 5387572200 | 74800 | 74700 | 74800 | 74700 | 17 |
| 320 | 20241205 | 132200 | 5386300700 | 74800 | 74900 | 74900 | 74800 | 495 |
| 321 | 20241205 | 132100 | 5349240400 | 74900 | 75000 | 75000 | 74900 | 87 |
| 322 | 20241205 | 132000 | 5342722900 | 74900 | 74900 | 74900 | 74900 | 141 |
| 323 | 20241205 | 131900 | 5332162000 | 74900 | 74900 | 74900 | 74900 | 16 |
| 324 | 20241205 | 131800 | 5330963600 | 74900 | 74900 | 75000 | 74900 | 1030 |
| 325 | 20241205 | 131700 | 5253798200 | 74800 | 74800 | 74800 | 74800 | 53 |
| 326 | 20241205 | 131600 | 5249833800 | 74800 | 74700 | 74800 | 74700 | 216 |
| 327 | 20241205 | 131500 | 5233677200 | 74800 | 74700 | 74900 | 74700 | 816 |
| 328 | 20241205 | 131400 | 5172680300 | 74700 | 74700 | 74700 | 74700 | 12 |
| 329 | 20241205 | 131300 | 5171783900 | 74700 | 74700 | 74700 | 74700 | 1 |
| 330 | 20241205 | 131200 | 5171709200 | 74700 | 74600 | 74700 | 74600 | 20 |
| 331 | 20241205 | 131100 | 5170215900 | 74700 | 74500 | 74700 | 74500 | 339 |
| 332 | 20241205 | 131000 | 5144906400 | 74700 | 74600 | 74700 | 74500 | 666 |
| 333 | 20241205 | 130900 | 5095266800 | 74600 | 74600 | 74600 | 74500 | 11 |
| 334 | 20241205 | 130800 | 5094446700 | 74600 | 74700 | 74700 | 74600 | 1002 |
| 335 | 20241205 | 130700 | 5019690500 | 74700 | 74700 | 74700 | 74600 | 65 |
| 336 | 20241205 | 130600 | 5014836700 | 74600 | 74700 | 74700 | 74600 | 110 |
| 337 | 20241205 | 130500 | 5006629700 | 74700 | 74700 | 74700 | 74700 | 13 |
| 338 | 20241205 | 130400 | 5005658600 | 74700 | 74600 | 74700 | 74600 | 19 |
| 339 | 20241205 | 130300 | 5004239400 | 74700 | 74700 | 74700 | 74700 | 404 |
| 340 | 20241205 | 130200 | 4974060600 | 74700 | 74700 | 74700 | 74700 | 0 |
| 341 | 20241205 | 130100 | 4974060600 | 74700 | 74700 | 74700 | 74600 | 163 |
| 342 | 20241205 | 130000 | 4961886500 | 74700 | 74700 | 74700 | 74700 | 3 |
| 343 | 20241205 | 125900 | 4961662400 | 74700 | 74700 | 74700 | 74700 | 17 |
| 344 | 20241205 | 125800 | 4960392500 | 74600 | 74700 | 74700 | 74600 | 17 |
| 345 | 20241205 | 125700 | 4959122700 | 74700 | 74700 | 74700 | 74700 | 166 |
| 346 | 20241205 | 125600 | 4946722500 | 74700 | 74700 | 74700 | 74700 | 0 |
| 347 | 20241205 | 125500 | 4946722500 | 74700 | 74700 | 74700 | 74700 | 13 |
| 348 | 20241205 | 125400 | 4945751400 | 74700 | 74700 | 74700 | 74700 | 12 |
| 349 | 20241205 | 125300 | 4944855000 | 74700 | 74700 | 74700 | 74700 | 8 |
| 350 | 20241205 | 125200 | 4944257400 | 74600 | 74500 | 74700 | 74500 | 252 |
| 351 | 20241205 | 125100 | 4925451900 | 74600 | 74500 | 74600 | 74500 | 27 |
| 352 | 20241205 | 125000 | 4923438700 | 74600 | 74600 | 74600 | 74500 | 180 |
| 353 | 20241205 | 124900 | 4910024400 | 74600 | 74600 | 74600 | 74600 | 16 |
| 354 | 20241205 | 124800 | 4908830800 | 74600 | 74600 | 74600 | 74600 | 36 |
| 355 | 20241205 | 124700 | 4906145200 | 74600 | 74700 | 74700 | 74600 | 58 |
| 356 | 20241205 | 124600 | 4901815900 | 74700 | 74600 | 74700 | 74600 | 126 |
| 357 | 20241205 | 124500 | 4892415300 | 74600 | 74600 | 74600 | 74500 | 55 |
| 358 | 20241205 | 124400 | 4888312500 | 74600 | 74600 | 74600 | 74600 | 49 |
| 359 | 20241205 | 124300 | 4884657100 | 74600 | 74700 | 74700 | 74600 | 3399 |
| 360 | 20241205 | 124200 | 4630908800 | 74800 | 74800 | 74800 | 74800 | 1 |
| 361 | 20241205 | 124100 | 4630834000 | 74800 | 74800 | 74800 | 74700 | 95 |
| 362 | 20241205 | 124000 | 4623733100 | 74800 | 74700 | 74800 | 74700 | 3 |
| 363 | 20241205 | 123900 | 4623508900 | 74700 | 74800 | 74800 | 74700 | 58 |
| 364 | 20241205 | 123800 | 4619171700 | 74800 | 74800 | 74800 | 74800 | 2 |
| 365 | 20241205 | 123700 | 4619022100 | 74800 | 74700 | 74800 | 74700 | 954 |
| 366 | 20241205 | 123600 | 4547755100 | 74700 | 74700 | 74700 | 74700 | 1 |
| 367 | 20241205 | 123500 | 4547680400 | 74700 | 74700 | 74700 | 74600 | 83 |
| 368 | 20241205 | 123400 | 4541480800 | 74700 | 74700 | 74700 | 74700 | 6 |
| 369 | 20241205 | 123300 | 4541032600 | 74700 | 74600 | 74700 | 74600 | 24 |
| 370 | 20241205 | 123200 | 4539241700 | 74700 | 74700 | 74700 | 74600 | 28 |
| 371 | 20241205 | 123100 | 4537150200 | 74700 | 74700 | 74700 | 74700 | 4 |
| 372 | 20241205 | 123000 | 4536851400 | 74700 | 74600 | 74700 | 74600 | 36 |
| 373 | 20241205 | 122900 | 4534162400 | 74700 | 74600 | 74700 | 74600 | 344 |
| 374 | 20241205 | 122800 | 4508489200 | 74700 | 74600 | 74700 | 74600 | 195 |
| 375 | 20241205 | 122700 | 4493933200 | 74700 | 74700 | 74700 | 74700 | 2 |
| 376 | 20241205 | 122600 | 4493783800 | 74600 | 74700 | 74700 | 74600 | 18 |
| 377 | 20241205 | 122500 | 4492439700 | 74700 | 74700 | 74700 | 74600 | 146 |
| 378 | 20241205 | 122400 | 4481535100 | 74600 | 74600 | 74700 | 74600 | 41 |
| 379 | 20241205 | 122300 | 4478474600 | 74600 | 74600 | 74600 | 74600 | 303 |
| 380 | 20241205 | 122200 | 4455870800 | 74600 | 74800 | 74800 | 74600 | 3210 |
| 381 | 20241205 | 122100 | 4216066500 | 74700 | 74700 | 74700 | 74700 | 12 |
| 382 | 20241205 | 122000 | 4215170100 | 74800 | 74800 | 74800 | 74800 | 193 |
| 383 | 20241205 | 121900 | 4200733700 | 74800 | 74700 | 74800 | 74700 | 47 |
| 384 | 20241205 | 121800 | 4197220200 | 74800 | 74800 | 74800 | 74800 | 13 |
| 385 | 20241205 | 121700 | 4196247800 | 74700 | 74700 | 74800 | 74700 | 71 |
| 386 | 20241205 | 121600 | 4190940700 | 74700 | 74700 | 74700 | 74700 | 13 |
| 387 | 20241205 | 121500 | 4189969600 | 74800 | 74700 | 74800 | 74700 | 54 |
| 388 | 20241205 | 121400 | 4185930600 | 74800 | 74800 | 74800 | 74700 | 39 |
| 389 | 20241205 | 121300 | 4183014700 | 74800 | 74900 | 74900 | 74700 | 76 |
| 390 | 20241205 | 121200 | 4177331600 | 74800 | 74900 | 74900 | 74800 | 362 |
| 391 | 20241205 | 121100 | 4150253800 | 74900 | 74900 | 74900 | 74800 | 188 |
| 392 | 20241205 | 121000 | 4136174500 | 74800 | 74800 | 74800 | 74800 | 18 |
| 393 | 20241205 | 120900 | 4134828100 | 74900 | 74900 | 74900 | 74900 | 10 |
| 394 | 20241205 | 120800 | 4134079100 | 74900 | 74700 | 74900 | 74700 | 34 |
| 395 | 20241205 | 120700 | 4131536700 | 74700 | 74700 | 74800 | 74700 | 35 |
| 396 | 20241205 | 120600 | 4128920800 | 74700 | 74800 | 74800 | 74700 | 14 |
| 397 | 20241205 | 120500 | 4127873700 | 74800 | 74800 | 74800 | 74700 | 72 |
| 398 | 20241205 | 120400 | 4122488300 | 74800 | 74700 | 74800 | 74700 | 81 |
| 399 | 20241205 | 120300 | 4116436000 | 74800 | 74800 | 74800 | 74700 | 10 |
| 400 | 20241205 | 120200 | 4115688100 | 74800 | 74800 | 74800 | 74700 | 286 |
| 401 | 20241205 | 120100 | 4094304000 | 74800 | 74800 | 74800 | 74800 | 168 |
| 402 | 20241205 | 120000 | 4081737600 | 74800 | 74700 | 74800 | 74700 | 58 |
| 403 | 20241205 | 115900 | 4077401900 | 74700 | 74700 | 74700 | 74700 | 26 |
| 404 | 20241205 | 115800 | 4075459700 | 74700 | 74800 | 74800 | 74700 | 39 |
| 405 | 20241205 | 115700 | 4072543800 | 74800 | 74700 | 74800 | 74700 | 39 |
| 406 | 20241205 | 115600 | 4069629000 | 74700 | 74800 | 74800 | 74700 | 44 |
| 407 | 20241205 | 115500 | 4066341700 | 74700 | 74700 | 74800 | 74700 | 57 |
| 408 | 20241205 | 115400 | 4062080900 | 74700 | 74700 | 74700 | 74700 | 13 |
| 409 | 20241205 | 115300 | 4061109800 | 74800 | 74800 | 74800 | 74700 | 2503 |
| 410 | 20241205 | 115200 | 3873890100 | 74800 | 74800 | 74800 | 74800 | 15 |
| 411 | 20241205 | 115100 | 3872768100 | 74800 | 74900 | 74900 | 74800 | 54 |
| 412 | 20241205 | 115000 | 3868726300 | 74800 | 74900 | 74900 | 74800 | 24 |
| 413 | 20241205 | 114900 | 3866930100 | 74800 | 74900 | 74900 | 74800 | 45 |
| 414 | 20241205 | 114800 | 3863562700 | 74900 | 74800 | 74900 | 74800 | 30 |
| 415 | 20241205 | 114700 | 3861318600 | 74900 | 74900 | 74900 | 74800 | 28 |
| 416 | 20241205 | 114600 | 3859222800 | 74900 | 74900 | 74900 | 74800 | 72 |
| 417 | 20241205 | 114500 | 3853832400 | 74900 | 74900 | 75000 | 74900 | 88 |
| 418 | 20241205 | 114400 | 3847240100 | 75000 | 74900 | 75000 | 74900 | 26 |
| 419 | 20241205 | 114300 | 3845291400 | 74900 | 74900 | 75000 | 74900 | 362 |
| 420 | 20241205 | 114200 | 3818176000 | 74900 | 75000 | 75000 | 74900 | 41 |
| 421 | 20241205 | 114100 | 3815103600 | 75000 | 74900 | 75000 | 74900 | 105 |
| 422 | 20241205 | 114000 | 3807238700 | 74900 | 74900 | 75000 | 74900 | 37 |
| 423 | 20241205 | 113900 | 3804465200 | 74900 | 74900 | 74900 | 74900 | 28 |
| 424 | 20241205 | 113800 | 3802368000 | 74900 | 74900 | 74900 | 74900 | 23 |
| 425 | 20241205 | 113700 | 3800645300 | 75000 | 74900 | 75000 | 74900 | 62 |
| 426 | 20241205 | 113600 | 3796001100 | 74900 | 74900 | 75000 | 74900 | 194 |
| 427 | 20241205 | 113500 | 3781469700 | 74900 | 74800 | 75000 | 74800 | 224 |
| 428 | 20241205 | 113400 | 3764693200 | 74900 | 74900 | 74900 | 74800 | 29 |
| 429 | 20241205 | 113300 | 3762523000 | 74800 | 74800 | 74900 | 74800 | 35 |
| 430 | 20241205 | 113200 | 3759904200 | 74800 | 74800 | 74900 | 74800 | 25 |
| 431 | 20241205 | 113100 | 3758033200 | 74800 | 74900 | 74900 | 74800 | 36 |
| 432 | 20241205 | 113000 | 3755339500 | 74800 | 74900 | 74900 | 74800 | 122 |
| 433 | 20241205 | 112900 | 3746203100 | 74800 | 74800 | 74900 | 74800 | 37 |
| 434 | 20241205 | 112800 | 3743433900 | 74900 | 74800 | 74900 | 74800 | 31 |
| 435 | 20241205 | 112700 | 3741114400 | 74800 | 74800 | 74900 | 74800 | 12 |
| 436 | 20241205 | 112600 | 3740215800 | 74900 | 74900 | 74900 | 74800 | 146 |
| 437 | 20241205 | 112500 | 3729293800 | 74800 | 74800 | 74900 | 74800 | 53 |
| 438 | 20241205 | 112400 | 3725324600 | 74900 | 74900 | 74900 | 74800 | 114 |
| 439 | 20241205 | 112300 | 3716786100 | 74900 | 74900 | 75000 | 74900 | 735 |
| 440 | 20241205 | 112200 | 3661733400 | 74900 | 74900 | 74900 | 74900 | 25 |
| 441 | 20241205 | 112100 | 3659860900 | 74900 | 74900 | 75000 | 74800 | 176 |
| 442 | 20241205 | 112000 | 3646679500 | 74800 | 74900 | 75000 | 74800 | 1845 |
| 443 | 20241205 | 111900 | 3508638100 | 74900 | 74900 | 74900 | 74900 | 135 |
| 444 | 20241205 | 111800 | 3498526600 | 74900 | 74900 | 74900 | 74900 | 17 |
| 445 | 20241205 | 111700 | 3497253300 | 74900 | 74800 | 75000 | 74800 | 252 |
| 446 | 20241205 | 111600 | 3478374600 | 74800 | 74800 | 74900 | 74800 | 23 |
| 447 | 20241205 | 111500 | 3476653300 | 74800 | 74800 | 74900 | 74800 | 193 |
| 448 | 20241205 | 111400 | 3462199700 | 74900 | 74800 | 74900 | 74800 | 33 |
| 449 | 20241205 | 111300 | 3459731200 | 74800 | 74800 | 74900 | 74800 | 27 |
| 450 | 20241205 | 111200 | 3457710200 | 74800 | 74900 | 74900 | 74800 | 21 |
| 451 | 20241205 | 111100 | 3456137400 | 74800 | 74900 | 74900 | 74800 | 43 |
| 452 | 20241205 | 111000 | 3452916900 | 75000 | 74900 | 75000 | 74900 | 233 |
| 453 | 20241205 | 110900 | 3435465000 | 74900 | 74900 | 74900 | 74900 | 30 |
| 454 | 20241205 | 110800 | 3433218000 | 74800 | 74800 | 74900 | 74800 | 27 |
| 455 | 20241205 | 110700 | 3431197900 | 74900 | 74900 | 74900 | 74900 | 146 |
| 456 | 20241205 | 110600 | 3420262500 | 74900 | 74900 | 75000 | 74900 | 9 |
| 457 | 20241205 | 110500 | 3419587800 | 74900 | 74900 | 74900 | 74900 | 38 |
| 458 | 20241205 | 110400 | 3416741600 | 74900 | 74900 | 74900 | 74900 | 13 |
| 459 | 20241205 | 110300 | 3415767900 | 74900 | 74900 | 74900 | 74900 | 26 |
| 460 | 20241205 | 110200 | 3413820500 | 74900 | 74800 | 74900 | 74800 | 28 |
| 461 | 20241205 | 110100 | 3411725400 | 74800 | 74900 | 75000 | 74800 | 286 |
| 462 | 20241205 | 110000 | 3390303800 | 74900 | 74800 | 75000 | 74800 | 139 |
| 463 | 20241205 | 105900 | 3379894200 | 74900 | 74900 | 74900 | 74800 | 45 |
| 464 | 20241205 | 105800 | 3376525500 | 74900 | 74800 | 74900 | 74800 | 246 |
| 465 | 20241205 | 105700 | 3358102200 | 74800 | 74900 | 74900 | 74800 | 1911 |
| 466 | 20241205 | 105600 | 3214998600 | 74800 | 74800 | 74900 | 74800 | 42 |
| 467 | 20241205 | 105500 | 3211856400 | 74800 | 74800 | 74800 | 74800 | 37 |
| 468 | 20241205 | 105400 | 3209088800 | 74900 | 74800 | 74900 | 74800 | 33 |
| 469 | 20241205 | 105300 | 3206619800 | 74800 | 74900 | 74900 | 74800 | 71 |
| 470 | 20241205 | 105200 | 3201305900 | 74900 | 74900 | 74900 | 74800 | 51 |
| 471 | 20241205 | 105100 | 3197490000 | 74800 | 74900 | 74900 | 74800 | 386 |
| 472 | 20241205 | 105000 | 3168585200 | 74900 | 75000 | 75000 | 74900 | 726 |
| 473 | 20241205 | 104900 | 3114158900 | 75100 | 75100 | 75100 | 75000 | 70 |
| 474 | 20241205 | 104800 | 3108904600 | 75000 | 75000 | 75100 | 75000 | 159 |
| 475 | 20241205 | 104700 | 3096978700 | 75000 | 75100 | 75100 | 75000 | 58 |
| 476 | 20241205 | 104600 | 3092627100 | 75000 | 75000 | 75100 | 75000 | 259 |
| 477 | 20241205 | 104500 | 3073199700 | 75000 | 75000 | 75100 | 75000 | 2492 |
| 478 | 20241205 | 104400 | 2886298500 | 75000 | 75000 | 75100 | 75000 | 38 |
| 479 | 20241205 | 104300 | 2883447500 | 75000 | 75100 | 75100 | 75000 | 75 |
| 480 | 20241205 | 104200 | 2877815200 | 75200 | 75100 | 75200 | 75000 | 856 |
| 481 | 20241205 | 104100 | 2813530000 | 75000 | 75000 | 75100 | 75000 | 93 |
| 482 | 20241205 | 104000 | 2806553800 | 75100 | 75100 | 75200 | 75000 | 1181 |
| 483 | 20241205 | 103900 | 2717866000 | 75100 | 75200 | 75200 | 75100 | 166 |
| 484 | 20241205 | 103800 | 2705398400 | 75100 | 75100 | 75100 | 75100 | 27 |
| 485 | 20241205 | 103700 | 2703370700 | 75100 | 75100 | 75200 | 75100 | 168 |
| 486 | 20241205 | 103600 | 2690752200 | 75100 | 75200 | 75200 | 75100 | 76 |
| 487 | 20241205 | 103500 | 2685041600 | 75200 | 75100 | 75200 | 75100 | 38 |
| 488 | 20241205 | 103400 | 2682187700 | 75100 | 75200 | 75200 | 75100 | 440 |
| 489 | 20241205 | 103300 | 2649136100 | 75200 | 75300 | 75300 | 75200 | 368 |
| 490 | 20241205 | 103200 | 2621462400 | 75300 | 75300 | 75300 | 75200 | 849 |
| 491 | 20241205 | 103100 | 2557556700 | 75400 | 75200 | 75400 | 75100 | 1299 |
| 492 | 20241205 | 103000 | 2459797000 | 75200 | 75200 | 75200 | 75100 | 62 |
| 493 | 20241205 | 102900 | 2455134700 | 75200 | 75200 | 75200 | 75100 | 225 |
| 494 | 20241205 | 102800 | 2438235200 | 75200 | 75200 | 75200 | 75100 | 763 |
| 495 | 20241205 | 102700 | 2380930800 | 75200 | 75200 | 75200 | 75100 | 253 |
| 496 | 20241205 | 102600 | 2361926800 | 75200 | 75200 | 75200 | 75100 | 49 |
| 497 | 20241205 | 102500 | 2358243800 | 75200 | 75200 | 75200 | 75100 | 72 |
| 498 | 20241205 | 102400 | 2352835000 | 75200 | 75200 | 75200 | 75100 | 1084 |
| 499 | 20241205 | 102300 | 2271326400 | 75200 | 75300 | 75300 | 75200 | 36 |
| 500 | 20241205 | 102200 | 2268619100 | 75300 | 75200 | 75300 | 75200 | 576 |
| 501 | 20241205 | 102100 | 2225285300 | 75200 | 75200 | 75200 | 75100 | 1758 |
| 502 | 20241205 | 102000 | 2093111700 | 75200 | 75200 | 75200 | 75200 | 38 |
| 503 | 20241205 | 101900 | 2090254100 | 75200 | 75400 | 75400 | 75200 | 329 |
| 504 | 20241205 | 101800 | 2065485000 | 75400 | 75300 | 75400 | 75300 | 104 |
| 505 | 20241205 | 101700 | 2057653400 | 75400 | 75400 | 75400 | 75300 | 100 |
| 506 | 20241205 | 101600 | 2050122800 | 75400 | 75400 | 75400 | 75400 | 1 |
| 507 | 20241205 | 101500 | 2050047400 | 75400 | 75500 | 75500 | 75300 | 457 |
| 508 | 20241205 | 101400 | 2015589500 | 75500 | 75500 | 75500 | 75500 | 25 |
| 509 | 20241205 | 101300 | 2013702000 | 75500 | 75500 | 75500 | 75400 | 41 |
| 510 | 20241205 | 101200 | 2010607900 | 75400 | 75400 | 75500 | 75400 | 315 |
| 511 | 20241205 | 101100 | 1986854900 | 75400 | 75300 | 75400 | 75300 | 50 |
| 512 | 20241205 | 101000 | 1983086900 | 75400 | 75400 | 75400 | 75300 | 83 |
| 513 | 20241205 | 100900 | 1976829900 | 75400 | 75400 | 75400 | 75400 | 70 |
| 514 | 20241205 | 100800 | 1971551900 | 75400 | 75400 | 75400 | 75300 | 26 |
| 515 | 20241205 | 100700 | 1969591600 | 75400 | 75400 | 75400 | 75300 | 57 |
| 516 | 20241205 | 100600 | 1965296500 | 75400 | 75400 | 75400 | 75400 | 20 |
| 517 | 20241205 | 100500 | 1963788500 | 75400 | 75300 | 75400 | 75300 | 20 |
| 518 | 20241205 | 100400 | 1962280700 | 75400 | 75400 | 75400 | 75400 | 2 |
| 519 | 20241205 | 100300 | 1962129900 | 75400 | 75300 | 75400 | 75200 | 396 |
| 520 | 20241205 | 100200 | 1932315200 | 75200 | 75300 | 75300 | 75200 | 7 |
| 521 | 20241205 | 100100 | 1931788600 | 75300 | 75400 | 75400 | 75300 | 296 |
| 522 | 20241205 | 100000 | 1909498100 | 75400 | 75400 | 75400 | 75400 | 28 |
| 523 | 20241205 | 095900 | 1907386900 | 75400 | 75400 | 75400 | 75300 | 68 |
| 524 | 20241205 | 095800 | 1902264900 | 75400 | 75400 | 75400 | 75400 | 5 |
| 525 | 20241205 | 095700 | 1901887900 | 75300 | 75300 | 75300 | 75300 | 143 |
| 526 | 20241205 | 095600 | 1891120000 | 75300 | 75300 | 75300 | 75300 | 158 |
| 527 | 20241205 | 095500 | 1879222600 | 75400 | 75500 | 75500 | 75400 | 548 |
| 528 | 20241205 | 095400 | 1837902400 | 75500 | 75400 | 75500 | 75400 | 29 |
| 529 | 20241205 | 095300 | 1835713100 | 75500 | 75500 | 75500 | 75500 | 36 |
| 530 | 20241205 | 095200 | 1832995100 | 75500 | 75400 | 75500 | 75400 | 666 |
| 531 | 20241205 | 095100 | 1782748000 | 75400 | 75400 | 75400 | 75400 | 45 |
| 532 | 20241205 | 095000 | 1779355000 | 75400 | 75300 | 75400 | 75200 | 102 |
| 533 | 20241205 | 094900 | 1771673400 | 75200 | 75300 | 75300 | 75200 | 277 |
| 534 | 20241205 | 094800 | 1750825400 | 75300 | 75300 | 75300 | 75200 | 557 |
| 535 | 20241205 | 094700 | 1708889900 | 75200 | 75200 | 75200 | 75200 | 0 |
| 536 | 20241205 | 094600 | 1708889900 | 75200 | 75300 | 75300 | 75200 | 406 |
| 537 | 20241205 | 094500 | 1678325100 | 75200 | 75400 | 75400 | 75200 | 621 |
| 538 | 20241205 | 094400 | 1631566800 | 75300 | 75300 | 75300 | 75300 | 1 |
| 539 | 20241205 | 094300 | 1631491500 | 75400 | 75400 | 75400 | 75400 | 119 |
| 540 | 20241205 | 094200 | 1622518900 | 75400 | 75400 | 75500 | 75300 | 552 |
| 541 | 20241205 | 094100 | 1580939200 | 75500 | 75400 | 75500 | 75400 | 11 |
| 542 | 20241205 | 094000 | 1580109100 | 75500 | 75400 | 75600 | 75400 | 646 |
| 543 | 20241205 | 093900 | 1531381900 | 75400 | 75400 | 75400 | 75400 | 54 |
| 544 | 20241205 | 093800 | 1527310300 | 75400 | 75400 | 75400 | 75300 | 106 |
| 545 | 20241205 | 093700 | 1519319400 | 75400 | 75200 | 75400 | 75200 | 800 |
| 546 | 20241205 | 093600 | 1459060200 | 75200 | 75300 | 75300 | 75200 | 359 |
| 547 | 20241205 | 093500 | 1432031000 | 75300 | 75300 | 75300 | 75200 | 111 |
| 548 | 20241205 | 093400 | 1423678300 | 75300 | 75200 | 75300 | 75200 | 16 |
| 549 | 20241205 | 093300 | 1422474500 | 75200 | 75200 | 75300 | 75200 | 613 |
| 550 | 20241205 | 093200 | 1376373300 | 75300 | 75300 | 75300 | 75300 | 17 |
| 551 | 20241205 | 093100 | 1375093200 | 75300 | 75400 | 75400 | 75100 | 955 |
| 552 | 20241205 | 093000 | 1303221700 | 75400 | 75400 | 75400 | 75300 | 61 |
| 553 | 20241205 | 092900 | 1298622800 | 75400 | 75400 | 75400 | 75300 | 125 |
| 554 | 20241205 | 092800 | 1289205400 | 75400 | 75400 | 75400 | 75300 | 61 |
| 555 | 20241205 | 092700 | 1284608700 | 75400 | 75400 | 75400 | 75300 | 101 |
| 556 | 20241205 | 092600 | 1276998700 | 75400 | 75400 | 75400 | 75300 | 53 |
| 557 | 20241205 | 092500 | 1273003300 | 75400 | 75400 | 75400 | 75300 | 61 |
| 558 | 20241205 | 092400 | 1268407400 | 75300 | 75300 | 75400 | 75100 | 1194 |
| 559 | 20241205 | 092300 | 1178655700 | 75300 | 75400 | 75400 | 75300 | 328 |
| 560 | 20241205 | 092200 | 1153952900 | 75400 | 75400 | 75400 | 75300 | 70 |
| 561 | 20241205 | 092100 | 1148676700 | 75400 | 75300 | 75400 | 75300 | 204 |
| 562 | 20241205 | 092000 | 1133314200 | 75300 | 75400 | 75400 | 75300 | 591 |
| 563 | 20241205 | 091900 | 1088783400 | 75500 | 75500 | 75500 | 75500 | 57 |
| 564 | 20241205 | 091800 | 1084479900 | 75500 | 75500 | 75500 | 75400 | 83 |
| 565 | 20241205 | 091700 | 1078216400 | 75500 | 75200 | 75500 | 75200 | 1802 |
| 566 | 20241205 | 091600 | 942457600 | 75100 | 75300 | 75300 | 75100 | 2089 |
| 567 | 20241205 | 091500 | 785484700 | 75200 | 75300 | 75300 | 75200 | 196 |
| 568 | 20241205 | 091400 | 770732900 | 75200 | 75300 | 75300 | 75200 | 475 |
| 569 | 20241205 | 091300 | 734977100 | 75300 | 75500 | 75500 | 75300 | 831 |
| 570 | 20241205 | 091200 | 672358300 | 75500 | 75400 | 75500 | 75400 | 6 |
| 571 | 20241205 | 091100 | 671905500 | 75400 | 75500 | 75600 | 75400 | 534 |
| 572 | 20241205 | 091000 | 631589100 | 75500 | 75600 | 75600 | 75500 | 235 |
| 573 | 20241205 | 090900 | 613836900 | 75600 | 75600 | 75600 | 75600 | 141 |
| 574 | 20241205 | 090800 | 603177300 | 75500 | 75600 | 75600 | 75500 | 197 |
| 575 | 20241205 | 090700 | 588285400 | 75600 | 75600 | 75600 | 75500 | 101 |
| 576 | 20241205 | 090600 | 580651800 | 75600 | 75600 | 75600 | 75600 | 109 |
| 577 | 20241205 | 090500 | 572411400 | 75500 | 75600 | 75800 | 75500 | 254 |
| 578 | 20241205 | 090400 | 553212000 | 75600 | 75800 | 75800 | 75600 | 197 |
| 579 | 20241205 | 090300 | 538304600 | 75800 | 75600 | 75800 | 75500 | 1648 |
| 580 | 20241205 | 090200 | 413793300 | 75500 | 75700 | 75700 | 75500 | 257 |
| 581 | 20241205 | 090100 | 394385000 | 75700 | 75400 | 75800 | 75400 | 494 |
| 582 | 20241205 | 090000 | 357111200 | 75300 | 75300 | 75500 | 75000 | 4745 |