31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 3 | 20241209 | 184000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 4 | 20241209 | 183900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 5 | 20241209 | 183800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 6 | 20241209 | 183700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 7 | 20241209 | 183600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 8 | 20241209 | 183500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 9 | 20241209 | 183400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 10 | 20241209 | 183300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 11 | 20241209 | 183200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 12 | 20241209 | 183100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 13 | 20241209 | 183000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 14 | 20241209 | 182900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 15 | 20241209 | 182800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 16 | 20241209 | 182700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 17 | 20241209 | 182600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 18 | 20241209 | 182500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 19 | 20241209 | 182400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 20 | 20241209 | 182300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 21 | 20241209 | 182200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 22 | 20241209 | 182100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 23 | 20241209 | 182000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 24 | 20241209 | 181900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 25 | 20241209 | 181800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 26 | 20241209 | 181700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 27 | 20241209 | 181600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 28 | 20241209 | 181500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 29 | 20241209 | 181400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 30 | 20241209 | 181300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 31 | 20241209 | 181200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 32 | 20241209 | 181100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 33 | 20241209 | 181000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 34 | 20241209 | 180900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 35 | 20241209 | 180800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 36 | 20241209 | 180700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 37 | 20241209 | 180600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 38 | 20241209 | 180500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 39 | 20241209 | 180400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 40 | 20241209 | 180300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 41 | 20241209 | 180200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 42 | 20241209 | 180100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 43 | 20241209 | 180000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 44 | 20241209 | 175900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 45 | 20241209 | 175800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 46 | 20241209 | 175700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 47 | 20241209 | 175600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 48 | 20241209 | 175500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 49 | 20241209 | 175400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 50 | 20241209 | 175300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 51 | 20241209 | 175200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 52 | 20241209 | 175100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 53 | 20241209 | 175000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 54 | 20241209 | 174900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 55 | 20241209 | 174800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 56 | 20241209 | 174700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 57 | 20241209 | 174600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 58 | 20241209 | 174500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 59 | 20241209 | 174400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 60 | 20241209 | 174300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 61 | 20241209 | 174200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 62 | 20241209 | 174100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 63 | 20241209 | 174000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 64 | 20241209 | 173900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 65 | 20241209 | 173800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 66 | 20241209 | 173700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 67 | 20241209 | 173600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 68 | 20241209 | 173500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 69 | 20241209 | 173400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 70 | 20241209 | 173300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 71 | 20241209 | 173200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 72 | 20241209 | 173100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 73 | 20241209 | 173000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 74 | 20241209 | 172900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 75 | 20241209 | 172800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 76 | 20241209 | 172700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 77 | 20241209 | 172600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 78 | 20241209 | 172500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 79 | 20241209 | 172400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 80 | 20241209 | 172300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 81 | 20241209 | 172200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 82 | 20241209 | 172100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 83 | 20241209 | 172000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 84 | 20241209 | 171900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 85 | 20241209 | 171800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 86 | 20241209 | 171700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 87 | 20241209 | 171600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 88 | 20241209 | 171500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 89 | 20241209 | 171400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 90 | 20241209 | 171300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 91 | 20241209 | 171200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 92 | 20241209 | 171100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 93 | 20241209 | 171000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 94 | 20241209 | 170900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 95 | 20241209 | 170800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 96 | 20241209 | 170700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 97 | 20241209 | 170600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 98 | 20241209 | 170500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 99 | 20241209 | 170400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 100 | 20241209 | 170300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 101 | 20241209 | 170200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 102 | 20241209 | 170100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 103 | 20241209 | 170000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 104 | 20241209 | 165900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 105 | 20241209 | 165800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 106 | 20241209 | 165700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 107 | 20241209 | 165600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 108 | 20241209 | 165500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 109 | 20241209 | 165400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 110 | 20241209 | 165300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 111 | 20241209 | 165200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 112 | 20241209 | 165100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 113 | 20241209 | 165000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 114 | 20241209 | 164900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 115 | 20241209 | 164800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 116 | 20241209 | 164700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 117 | 20241209 | 164600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 118 | 20241209 | 164500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 119 | 20241209 | 164400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 120 | 20241209 | 164300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 121 | 20241209 | 164200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 122 | 20241209 | 164100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 123 | 20241209 | 164000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 124 | 20241209 | 163900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 125 | 20241209 | 163800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 126 | 20241209 | 163700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 127 | 20241209 | 163600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 128 | 20241209 | 163500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 129 | 20241209 | 163400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 130 | 20241209 | 163300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 131 | 20241209 | 163200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 132 | 20241209 | 163100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 133 | 20241209 | 163000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 134 | 20241209 | 162900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 135 | 20241209 | 162800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 136 | 20241209 | 162700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 137 | 20241209 | 162600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 138 | 20241209 | 162500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 139 | 20241209 | 162400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 140 | 20241209 | 162300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 141 | 20241209 | 162200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 142 | 20241209 | 162100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 143 | 20241209 | 162000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 144 | 20241209 | 161900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 145 | 20241209 | 161800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 146 | 20241209 | 161700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 147 | 20241209 | 161600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 148 | 20241209 | 161500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 149 | 20241209 | 161400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 150 | 20241209 | 161300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 151 | 20241209 | 161200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 152 | 20241209 | 161100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 153 | 20241209 | 161000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 154 | 20241209 | 160900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 155 | 20241209 | 160800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 156 | 20241209 | 160700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 157 | 20241209 | 160600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 158 | 20241209 | 160500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 159 | 20241209 | 160400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 160 | 20241209 | 160300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 161 | 20241209 | 160200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 162 | 20241209 | 160100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 163 | 20241209 | 160000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 164 | 20241209 | 155900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 165 | 20241209 | 155800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 166 | 20241209 | 155700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 167 | 20241209 | 155600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 168 | 20241209 | 155500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 169 | 20241209 | 155400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 170 | 20241209 | 155300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 171 | 20241209 | 155200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 172 | 20241209 | 155100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 173 | 20241209 | 155000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 174 | 20241209 | 154900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 175 | 20241209 | 154800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 176 | 20241209 | 154700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 177 | 20241209 | 154600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 178 | 20241209 | 154500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 179 | 20241209 | 154400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 180 | 20241209 | 154300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 181 | 20241209 | 154200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 182 | 20241209 | 154100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 183 | 20241209 | 154000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 184 | 20241209 | 153900 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 185 | 20241209 | 153800 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 186 | 20241209 | 153700 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 187 | 20241209 | 153600 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 188 | 20241209 | 153500 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 189 | 20241209 | 153400 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 190 | 20241209 | 153300 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 191 | 20241209 | 153200 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 192 | 20241209 | 153100 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 0 |
| 193 | 20241209 | 153000 | 17387447000 | 73800 | 73800 | 73800 | 73800 | 33565 |
| 194 | 20241209 | 152900 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20241209 | 152800 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20241209 | 152700 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20241209 | 152600 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20241209 | 152500 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20241209 | 152400 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20241209 | 152300 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20241209 | 152200 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20241209 | 152100 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20241209 | 152000 | 14910350000 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20241209 | 151900 | 14910350000 | 74000 | 74000 | 74000 | 73900 | 2091 |
| 205 | 20241209 | 151800 | 14755664400 | 74000 | 74000 | 74000 | 73900 | 974 |
| 206 | 20241209 | 151700 | 14683622600 | 73900 | 74000 | 74000 | 73900 | 549 |
| 207 | 20241209 | 151600 | 14643028000 | 73900 | 74000 | 74000 | 73900 | 548 |
| 208 | 20241209 | 151500 | 14602499000 | 74000 | 74000 | 74000 | 73900 | 393 |
| 209 | 20241209 | 151400 | 14573441900 | 73900 | 73900 | 74000 | 73900 | 477 |
| 210 | 20241209 | 151300 | 14538179800 | 73900 | 73900 | 74000 | 73900 | 592 |
| 211 | 20241209 | 151200 | 14494419800 | 73900 | 73900 | 74000 | 73900 | 238 |
| 212 | 20241209 | 151100 | 14476821600 | 73900 | 73900 | 74000 | 73900 | 1312 |
| 213 | 20241209 | 151000 | 14379862100 | 74000 | 73900 | 74000 | 73900 | 379 |
| 214 | 20241209 | 150900 | 14351837100 | 74000 | 74000 | 74000 | 73900 | 314 |
| 215 | 20241209 | 150800 | 14328613200 | 74000 | 74000 | 74000 | 73900 | 52 |
| 216 | 20241209 | 150700 | 14324765300 | 74000 | 74000 | 74000 | 73800 | 160 |
| 217 | 20241209 | 150600 | 14312944400 | 74000 | 74000 | 74100 | 73900 | 3399 |
| 218 | 20241209 | 150500 | 14061541900 | 74100 | 74100 | 74100 | 74000 | 314 |
| 219 | 20241209 | 150400 | 14038280000 | 74100 | 74100 | 74100 | 74000 | 394 |
| 220 | 20241209 | 150300 | 14009097900 | 74100 | 74100 | 74100 | 74000 | 237 |
| 221 | 20241209 | 150200 | 13991540800 | 74100 | 74100 | 74100 | 74100 | 184 |
| 222 | 20241209 | 150100 | 13977906400 | 74100 | 74000 | 74100 | 74000 | 99 |
| 223 | 20241209 | 150000 | 13970577300 | 74000 | 74000 | 74100 | 74000 | 550 |
| 224 | 20241209 | 145900 | 13929871100 | 74000 | 74200 | 74200 | 74000 | 919 |
| 225 | 20241209 | 145800 | 13861769400 | 74200 | 74100 | 74200 | 74100 | 1563 |
| 226 | 20241209 | 145700 | 13745831800 | 74100 | 74100 | 74100 | 74000 | 1319 |
| 227 | 20241209 | 145600 | 13648107000 | 74100 | 74100 | 74100 | 74000 | 254 |
| 228 | 20241209 | 145500 | 13629292800 | 74000 | 74000 | 74100 | 74000 | 173 |
| 229 | 20241209 | 145400 | 13616476700 | 74000 | 74100 | 74100 | 74000 | 156 |
| 230 | 20241209 | 145300 | 13604930800 | 74100 | 74100 | 74100 | 74000 | 2235 |
| 231 | 20241209 | 145200 | 13439510100 | 74100 | 74100 | 74100 | 74000 | 260 |
| 232 | 20241209 | 145100 | 13420251200 | 74100 | 74000 | 74100 | 74000 | 449 |
| 233 | 20241209 | 145000 | 13386994500 | 74000 | 74100 | 74100 | 74000 | 94 |
| 234 | 20241209 | 144900 | 13380035200 | 74000 | 74100 | 74200 | 74000 | 249 |
| 235 | 20241209 | 144800 | 13361587200 | 74000 | 74000 | 74400 | 73900 | 2569 |
| 236 | 20241209 | 144700 | 13171222000 | 74000 | 74100 | 74100 | 73900 | 120 |
| 237 | 20241209 | 144600 | 13162343100 | 74100 | 74100 | 74100 | 73900 | 2996 |
| 238 | 20241209 | 144500 | 12940613400 | 74100 | 74100 | 74100 | 74000 | 462 |
| 239 | 20241209 | 144400 | 12906399100 | 74100 | 74100 | 74100 | 74000 | 320 |
| 240 | 20241209 | 144300 | 12882691700 | 74100 | 74100 | 74100 | 74000 | 360 |
| 241 | 20241209 | 144200 | 12856015900 | 74100 | 74100 | 74100 | 74000 | 311 |
| 242 | 20241209 | 144100 | 12832977400 | 74000 | 74100 | 74100 | 74000 | 212 |
| 243 | 20241209 | 144000 | 12817268500 | 74100 | 74100 | 74100 | 74000 | 1017 |
| 244 | 20241209 | 143900 | 12741920100 | 74000 | 74100 | 74100 | 74000 | 154 |
| 245 | 20241209 | 143800 | 12730516100 | 74100 | 74100 | 74100 | 74000 | 305 |
| 246 | 20241209 | 143700 | 12707931600 | 74100 | 74100 | 74100 | 74000 | 160 |
| 247 | 20241209 | 143600 | 12696084400 | 74100 | 74000 | 74100 | 74000 | 245 |
| 248 | 20241209 | 143500 | 12677950500 | 74100 | 74200 | 74200 | 74000 | 600 |
| 249 | 20241209 | 143400 | 12633495000 | 74100 | 74100 | 74200 | 74100 | 1071 |
| 250 | 20241209 | 143300 | 12554114400 | 74000 | 74100 | 74200 | 74000 | 314 |
| 251 | 20241209 | 143200 | 12530868500 | 74200 | 74100 | 74300 | 74000 | 351 |
| 252 | 20241209 | 143100 | 12504838100 | 74300 | 74400 | 74400 | 74100 | 1392 |
| 253 | 20241209 | 143000 | 12401526000 | 74100 | 73900 | 74500 | 73900 | 4856 |
| 254 | 20241209 | 142900 | 12041317000 | 74000 | 74000 | 74000 | 73900 | 347 |
| 255 | 20241209 | 142800 | 12015643700 | 74000 | 74000 | 74000 | 73900 | 322 |
| 256 | 20241209 | 142700 | 11991817800 | 74000 | 74000 | 74000 | 73900 | 261 |
| 257 | 20241209 | 142600 | 11972508800 | 74000 | 74000 | 74000 | 73900 | 471 |
| 258 | 20241209 | 142500 | 11937661300 | 74000 | 74000 | 74000 | 73900 | 219 |
| 259 | 20241209 | 142400 | 11921459800 | 73900 | 74000 | 74000 | 73900 | 124 |
| 260 | 20241209 | 142300 | 11912284100 | 74000 | 74000 | 74000 | 73900 | 263 |
| 261 | 20241209 | 142200 | 11892831500 | 74000 | 74100 | 74200 | 73900 | 376 |
| 262 | 20241209 | 142100 | 11865002500 | 74000 | 74000 | 74500 | 73900 | 4886 |
| 263 | 20241209 | 142000 | 11503173100 | 73900 | 74000 | 74000 | 73900 | 171 |
| 264 | 20241209 | 141900 | 11490520400 | 74000 | 74000 | 74000 | 73900 | 210 |
| 265 | 20241209 | 141800 | 11474985100 | 74000 | 74000 | 74000 | 73900 | 237 |
| 266 | 20241209 | 141700 | 11457447200 | 74000 | 74000 | 74000 | 73900 | 272 |
| 267 | 20241209 | 141600 | 11437325100 | 74000 | 74000 | 74000 | 73900 | 142 |
| 268 | 20241209 | 141500 | 11426818500 | 74000 | 74000 | 74000 | 73900 | 169 |
| 269 | 20241209 | 141400 | 11414317000 | 74000 | 74000 | 74000 | 73900 | 179 |
| 270 | 20241209 | 141300 | 11401075500 | 74000 | 74000 | 74000 | 73900 | 211 |
| 271 | 20241209 | 141200 | 11385467400 | 74000 | 73900 | 74000 | 73900 | 60 |
| 272 | 20241209 | 141100 | 11381028000 | 74000 | 73900 | 74000 | 73900 | 97 |
| 273 | 20241209 | 141000 | 11373854600 | 73900 | 74000 | 74000 | 73900 | 59 |
| 274 | 20241209 | 140900 | 11369490500 | 74000 | 74000 | 74300 | 73900 | 2423 |
| 275 | 20241209 | 140800 | 11190129900 | 74000 | 74000 | 74000 | 73900 | 220 |
| 276 | 20241209 | 140700 | 11173854500 | 74000 | 74000 | 74000 | 73900 | 200 |
| 277 | 20241209 | 140600 | 11159056600 | 74000 | 73900 | 74000 | 73900 | 143 |
| 278 | 20241209 | 140500 | 11148482500 | 74000 | 73900 | 74000 | 73900 | 271 |
| 279 | 20241209 | 140400 | 11128440700 | 74000 | 74000 | 74000 | 73900 | 150 |
| 280 | 20241209 | 140300 | 11117347900 | 74000 | 74000 | 74000 | 73900 | 97 |
| 281 | 20241209 | 140200 | 11110170000 | 74000 | 74000 | 74000 | 73900 | 251 |
| 282 | 20241209 | 140100 | 11091600500 | 74000 | 74000 | 74000 | 73900 | 58 |
| 283 | 20241209 | 140000 | 11087308600 | 73900 | 74000 | 74000 | 73900 | 253 |
| 284 | 20241209 | 135900 | 11068592400 | 74000 | 74000 | 74000 | 74000 | 21 |
| 285 | 20241209 | 135800 | 11067038400 | 74000 | 74000 | 74000 | 73900 | 159 |
| 286 | 20241209 | 135700 | 11055276900 | 73900 | 73900 | 74000 | 73900 | 1095 |
| 287 | 20241209 | 135600 | 10974346100 | 73900 | 73800 | 73900 | 73800 | 365 |
| 288 | 20241209 | 135500 | 10947406000 | 73800 | 74000 | 74000 | 73800 | 1064 |
| 289 | 20241209 | 135400 | 10868774400 | 73900 | 74000 | 74000 | 73900 | 533 |
| 290 | 20241209 | 135300 | 10829338300 | 74000 | 74200 | 74200 | 74000 | 924 |
| 291 | 20241209 | 135200 | 10760897800 | 74200 | 74200 | 74200 | 73900 | 788 |
| 292 | 20241209 | 135100 | 10702605900 | 74000 | 74000 | 74300 | 74000 | 2873 |
| 293 | 20241209 | 135000 | 10489720000 | 74000 | 74000 | 74000 | 73900 | 175 |
| 294 | 20241209 | 134900 | 10476776500 | 74000 | 74000 | 74000 | 73900 | 165 |
| 295 | 20241209 | 134800 | 10464569400 | 74000 | 73900 | 74000 | 73900 | 180 |
| 296 | 20241209 | 134700 | 10451255800 | 73900 | 74000 | 74000 | 73900 | 226 |
| 297 | 20241209 | 134600 | 10434533100 | 74000 | 73900 | 74000 | 73900 | 229 |
| 298 | 20241209 | 134500 | 10417591800 | 74000 | 73900 | 74000 | 73900 | 30 |
| 299 | 20241209 | 134400 | 10415372000 | 74000 | 74000 | 74000 | 73900 | 44 |
| 300 | 20241209 | 134300 | 10412117200 | 73900 | 74000 | 74000 | 73900 | 2992 |
| 301 | 20241209 | 134200 | 10190738800 | 73900 | 73900 | 74000 | 73900 | 157 |
| 302 | 20241209 | 134100 | 10179125200 | 74000 | 74000 | 74000 | 73900 | 202 |
| 303 | 20241209 | 134000 | 10164184400 | 74000 | 74000 | 74000 | 74000 | 371 |
| 304 | 20241209 | 133900 | 10136730400 | 73900 | 74000 | 74000 | 73900 | 184 |
| 305 | 20241209 | 133800 | 10123120800 | 74000 | 74000 | 74000 | 73900 | 140 |
| 306 | 20241209 | 133700 | 10112763500 | 74000 | 74000 | 74000 | 73900 | 162 |
| 307 | 20241209 | 133600 | 10100781600 | 74000 | 74000 | 74000 | 73900 | 111 |
| 308 | 20241209 | 133500 | 10092568900 | 73900 | 73900 | 74000 | 73900 | 70 |
| 309 | 20241209 | 133400 | 10087394700 | 74000 | 74000 | 74000 | 73900 | 37 |
| 310 | 20241209 | 133300 | 10084657700 | 74000 | 73900 | 74000 | 73900 | 709 |
| 311 | 20241209 | 133200 | 10032261800 | 73900 | 73700 | 73900 | 73700 | 2370 |
| 312 | 20241209 | 133100 | 9857355800 | 73700 | 74000 | 74000 | 73700 | 2626 |
| 313 | 20241209 | 133000 | 9663477100 | 74000 | 74000 | 74000 | 73900 | 189 |
| 314 | 20241209 | 132900 | 9649500300 | 74000 | 74000 | 74000 | 73900 | 207 |
| 315 | 20241209 | 132800 | 9634192200 | 74000 | 74000 | 74000 | 73900 | 145 |
| 316 | 20241209 | 132700 | 9623466700 | 74000 | 73900 | 74000 | 73900 | 84 |
| 317 | 20241209 | 132600 | 9617258000 | 73900 | 74000 | 74000 | 73900 | 17 |
| 318 | 20241209 | 132500 | 9616001200 | 74000 | 74000 | 74000 | 73900 | 123 |
| 319 | 20241209 | 132400 | 9606910200 | 73900 | 74100 | 74100 | 73900 | 2094 |
| 320 | 20241209 | 132300 | 9452019400 | 74000 | 74100 | 74100 | 74000 | 150 |
| 321 | 20241209 | 132200 | 9440910300 | 74100 | 74100 | 74100 | 74000 | 501 |
| 322 | 20241209 | 132100 | 9403834300 | 74100 | 74000 | 74100 | 74000 | 145 |
| 323 | 20241209 | 132000 | 9393094300 | 74100 | 74100 | 74100 | 74000 | 87 |
| 324 | 20241209 | 131900 | 9386647700 | 74100 | 74100 | 74100 | 74100 | 101 |
| 325 | 20241209 | 131800 | 9379163600 | 74100 | 74100 | 74100 | 74000 | 81 |
| 326 | 20241209 | 131700 | 9373167200 | 74100 | 74000 | 74100 | 74000 | 543 |
| 327 | 20241209 | 131600 | 9332984100 | 73900 | 74000 | 74600 | 73900 | 11458 |
| 328 | 20241209 | 131500 | 8483138600 | 74000 | 73900 | 74000 | 73900 | 647 |
| 329 | 20241209 | 131400 | 8435262900 | 74000 | 74000 | 74000 | 73900 | 163 |
| 330 | 20241209 | 131300 | 8423207600 | 74000 | 74000 | 74000 | 73900 | 40 |
| 331 | 20241209 | 131200 | 8420248500 | 73900 | 73900 | 74000 | 73900 | 313 |
| 332 | 20241209 | 131100 | 8397095800 | 73900 | 73900 | 74000 | 73900 | 149 |
| 333 | 20241209 | 131000 | 8386076300 | 73900 | 74000 | 74000 | 73900 | 113 |
| 334 | 20241209 | 130900 | 8377724600 | 73900 | 73900 | 74000 | 73900 | 255 |
| 335 | 20241209 | 130800 | 8358878600 | 73900 | 73900 | 74000 | 73900 | 202 |
| 336 | 20241209 | 130700 | 8343939400 | 73900 | 74000 | 74000 | 73900 | 43 |
| 337 | 20241209 | 130600 | 8340761000 | 73900 | 74000 | 74000 | 73900 | 208 |
| 338 | 20241209 | 130500 | 8325379500 | 73900 | 73900 | 74000 | 73900 | 184 |
| 339 | 20241209 | 130400 | 8311781400 | 74000 | 74000 | 74000 | 73900 | 242 |
| 340 | 20241209 | 130300 | 8293883900 | 74000 | 74000 | 74000 | 73900 | 367 |
| 341 | 20241209 | 130200 | 8266730100 | 73900 | 74000 | 74000 | 73900 | 255 |
| 342 | 20241209 | 130100 | 8247868700 | 73900 | 74000 | 74000 | 73900 | 33 |
| 343 | 20241209 | 130000 | 8245427800 | 74000 | 74000 | 74000 | 73900 | 155 |
| 344 | 20241209 | 125900 | 8233962400 | 74000 | 74000 | 74000 | 73900 | 36 |
| 345 | 20241209 | 125800 | 8231299600 | 73900 | 74000 | 74000 | 73900 | 244 |
| 346 | 20241209 | 125700 | 8213249500 | 74000 | 74000 | 74000 | 73900 | 192 |
| 347 | 20241209 | 125600 | 8199059600 | 74000 | 73900 | 74000 | 73900 | 258 |
| 348 | 20241209 | 125500 | 8179973300 | 74000 | 74000 | 74000 | 74000 | 104 |
| 349 | 20241209 | 125400 | 8172277300 | 74000 | 74000 | 74000 | 74000 | 97 |
| 350 | 20241209 | 125300 | 8165099300 | 73900 | 73800 | 74000 | 73800 | 2092 |
| 351 | 20241209 | 125200 | 8010458700 | 73900 | 73900 | 73900 | 73900 | 1204 |
| 352 | 20241209 | 125100 | 7921483100 | 73800 | 73900 | 73900 | 73800 | 64 |
| 353 | 20241209 | 125000 | 7916758000 | 73900 | 73900 | 73900 | 73900 | 104 |
| 354 | 20241209 | 124900 | 7909072400 | 73900 | 73900 | 73900 | 73800 | 110 |
| 355 | 20241209 | 124800 | 7900951200 | 73900 | 73900 | 73900 | 73800 | 7 |
| 356 | 20241209 | 124700 | 7900434000 | 73800 | 73900 | 73900 | 73800 | 209 |
| 357 | 20241209 | 124600 | 7885008400 | 73900 | 73900 | 73900 | 73800 | 151 |
| 358 | 20241209 | 124500 | 7873852600 | 73900 | 73900 | 73900 | 73800 | 364 |
| 359 | 20241209 | 124400 | 7846962600 | 73900 | 73800 | 73900 | 73800 | 30 |
| 360 | 20241209 | 124300 | 7844748100 | 73900 | 73900 | 73900 | 73800 | 187 |
| 361 | 20241209 | 124200 | 7830944600 | 73800 | 73800 | 73900 | 73800 | 41 |
| 362 | 20241209 | 124100 | 7827917900 | 73800 | 73900 | 73900 | 73800 | 262 |
| 363 | 20241209 | 124000 | 7808566500 | 73900 | 73900 | 73900 | 73800 | 38 |
| 364 | 20241209 | 123900 | 7805760600 | 73900 | 73900 | 73900 | 73800 | 178 |
| 365 | 20241209 | 123800 | 7792614300 | 73800 | 73900 | 73900 | 73800 | 19 |
| 366 | 20241209 | 123700 | 7791211100 | 73900 | 73800 | 73900 | 73800 | 125 |
| 367 | 20241209 | 123600 | 7781984300 | 73900 | 73900 | 73900 | 73800 | 130 |
| 368 | 20241209 | 123500 | 7772389000 | 73800 | 73900 | 73900 | 73800 | 123 |
| 369 | 20241209 | 123400 | 7763310700 | 73900 | 74000 | 74000 | 73800 | 1789 |
| 370 | 20241209 | 123300 | 7631132900 | 73900 | 74000 | 74000 | 73900 | 82 |
| 371 | 20241209 | 123200 | 7625071800 | 73900 | 74000 | 74000 | 73900 | 197 |
| 372 | 20241209 | 123100 | 7610499100 | 74000 | 73900 | 74000 | 73900 | 91 |
| 373 | 20241209 | 123000 | 7603771500 | 74000 | 74000 | 74000 | 73900 | 66 |
| 374 | 20241209 | 122900 | 7598889700 | 73900 | 74000 | 74000 | 73900 | 96 |
| 375 | 20241209 | 122800 | 7591787200 | 74000 | 74000 | 74000 | 73900 | 182 |
| 376 | 20241209 | 122700 | 7578326000 | 73900 | 74000 | 74000 | 73900 | 61 |
| 377 | 20241209 | 122600 | 7573816200 | 73900 | 74000 | 74000 | 73900 | 80 |
| 378 | 20241209 | 122500 | 7567902800 | 73900 | 74000 | 74000 | 73900 | 193 |
| 379 | 20241209 | 122400 | 7553631100 | 73900 | 74000 | 74000 | 73900 | 71 |
| 380 | 20241209 | 122300 | 7548381600 | 74000 | 74000 | 74000 | 73900 | 585 |
| 381 | 20241209 | 122200 | 7505092800 | 74000 | 74000 | 74000 | 73900 | 70 |
| 382 | 20241209 | 122100 | 7499917300 | 74000 | 74000 | 74000 | 73900 | 107 |
| 383 | 20241209 | 122000 | 7492000900 | 73900 | 74000 | 74000 | 73900 | 214 |
| 384 | 20241209 | 121900 | 7476176300 | 74000 | 74000 | 74000 | 74000 | 16 |
| 385 | 20241209 | 121800 | 7474992300 | 74000 | 73900 | 74000 | 73900 | 160 |
| 386 | 20241209 | 121700 | 7463158100 | 74000 | 74000 | 74000 | 73900 | 129 |
| 387 | 20241209 | 121600 | 7453613300 | 74000 | 74000 | 74000 | 73900 | 175 |
| 388 | 20241209 | 121500 | 7440668000 | 74000 | 74000 | 74000 | 74000 | 38 |
| 389 | 20241209 | 121400 | 7437856000 | 74000 | 73900 | 74000 | 73900 | 179 |
| 390 | 20241209 | 121300 | 7424618600 | 73900 | 74000 | 74000 | 73900 | 486 |
| 391 | 20241209 | 121200 | 7388694100 | 74000 | 74000 | 74000 | 73900 | 1285 |
| 392 | 20241209 | 121100 | 7293608600 | 74000 | 74000 | 74000 | 73900 | 30 |
| 393 | 20241209 | 121000 | 7291389600 | 73900 | 74000 | 74000 | 73900 | 215 |
| 394 | 20241209 | 120900 | 7275490300 | 74000 | 74000 | 74000 | 73900 | 37 |
| 395 | 20241209 | 120800 | 7272753200 | 73900 | 74000 | 74000 | 73900 | 159 |
| 396 | 20241209 | 120700 | 7260994100 | 73900 | 74000 | 74000 | 73900 | 60 |
| 397 | 20241209 | 120600 | 7256557800 | 73900 | 73900 | 74000 | 73900 | 851 |
| 398 | 20241209 | 120500 | 7193611300 | 73900 | 74000 | 74000 | 73900 | 77 |
| 399 | 20241209 | 120400 | 7187918400 | 74000 | 73900 | 74000 | 73900 | 60 |
| 400 | 20241209 | 120300 | 7183481600 | 73900 | 73900 | 74000 | 73900 | 81 |
| 401 | 20241209 | 120200 | 7177494900 | 73900 | 73900 | 74000 | 73900 | 92 |
| 402 | 20241209 | 120100 | 7170695100 | 74000 | 74000 | 74000 | 73900 | 110 |
| 403 | 20241209 | 120000 | 7162563700 | 73900 | 74000 | 74000 | 73900 | 19 |
| 404 | 20241209 | 115900 | 7161158000 | 73900 | 73900 | 74000 | 73900 | 105 |
| 405 | 20241209 | 115800 | 7153396900 | 74000 | 73900 | 74000 | 73900 | 64 |
| 406 | 20241209 | 115700 | 7148666000 | 74000 | 73900 | 74000 | 73900 | 909 |
| 407 | 20241209 | 115600 | 7081489100 | 73900 | 74000 | 74000 | 73900 | 41 |
| 408 | 20241209 | 115500 | 7078457500 | 73900 | 73900 | 74000 | 73900 | 149 |
| 409 | 20241209 | 115400 | 7067444400 | 73900 | 73900 | 74000 | 73900 | 66 |
| 410 | 20241209 | 115300 | 7062566200 | 73900 | 73800 | 74000 | 73800 | 1542 |
| 411 | 20241209 | 115200 | 6948616400 | 73900 | 73900 | 73900 | 73800 | 42 |
| 412 | 20241209 | 115100 | 6945513300 | 73800 | 73900 | 73900 | 73800 | 107 |
| 413 | 20241209 | 115000 | 6937614600 | 73900 | 73900 | 73900 | 73800 | 27 |
| 414 | 20241209 | 114900 | 6935619700 | 73800 | 73800 | 73900 | 73800 | 157 |
| 415 | 20241209 | 114800 | 6924032200 | 73900 | 73900 | 73900 | 73800 | 60 |
| 416 | 20241209 | 114700 | 6919601200 | 73900 | 73900 | 73900 | 73800 | 73 |
| 417 | 20241209 | 114600 | 6914211000 | 73800 | 74000 | 74000 | 73800 | 392 |
| 418 | 20241209 | 114500 | 6885232400 | 74000 | 73900 | 74000 | 73800 | 1104 |
| 419 | 20241209 | 114400 | 6803648500 | 73900 | 73900 | 74000 | 73900 | 63 |
| 420 | 20241209 | 114300 | 6798990800 | 73900 | 73900 | 74000 | 73900 | 69 |
| 421 | 20241209 | 114200 | 6793890400 | 74000 | 73900 | 74000 | 73800 | 371 |
| 422 | 20241209 | 114100 | 6766469800 | 73900 | 74100 | 74100 | 73900 | 2277 |
| 423 | 20241209 | 114000 | 6598001300 | 74100 | 74100 | 74100 | 74000 | 25 |
| 424 | 20241209 | 113900 | 6596149100 | 74100 | 74100 | 74100 | 74000 | 19 |
| 425 | 20241209 | 113800 | 6594742400 | 74000 | 74100 | 74100 | 74000 | 256 |
| 426 | 20241209 | 113700 | 6575795400 | 74000 | 74000 | 74100 | 74000 | 34 |
| 427 | 20241209 | 113600 | 6573279100 | 74100 | 74100 | 74100 | 74000 | 696 |
| 428 | 20241209 | 113500 | 6521726500 | 74100 | 74100 | 74100 | 74000 | 50 |
| 429 | 20241209 | 113400 | 6518023600 | 74000 | 74100 | 74100 | 74000 | 67 |
| 430 | 20241209 | 113300 | 6513064100 | 74000 | 74100 | 74100 | 74000 | 53 |
| 431 | 20241209 | 113200 | 6509141200 | 74000 | 74100 | 74100 | 74000 | 78 |
| 432 | 20241209 | 113100 | 6503367100 | 74100 | 74100 | 74100 | 74000 | 31 |
| 433 | 20241209 | 113000 | 6501071200 | 74100 | 74100 | 74100 | 74000 | 56 |
| 434 | 20241209 | 112900 | 6496926100 | 74000 | 74200 | 74200 | 74000 | 15 |
| 435 | 20241209 | 112800 | 6495814800 | 74200 | 74000 | 74200 | 73900 | 1989 |
| 436 | 20241209 | 112700 | 6348439600 | 74000 | 74000 | 74000 | 73900 | 13 |
| 437 | 20241209 | 112600 | 6347477800 | 73900 | 74000 | 74000 | 73900 | 202 |
| 438 | 20241209 | 112500 | 6332538100 | 74000 | 73900 | 74000 | 73800 | 1761 |
| 439 | 20241209 | 112400 | 6202376200 | 73800 | 74000 | 74100 | 73800 | 3436 |
| 440 | 20241209 | 112300 | 5948394300 | 74000 | 74100 | 74100 | 74000 | 58 |
| 441 | 20241209 | 112200 | 5944101600 | 74000 | 74000 | 74100 | 74000 | 116 |
| 442 | 20241209 | 112100 | 5935513800 | 74000 | 74000 | 74100 | 74000 | 71 |
| 443 | 20241209 | 112000 | 5930257700 | 74000 | 74100 | 74100 | 74000 | 98 |
| 444 | 20241209 | 111900 | 5923003400 | 74000 | 74000 | 74100 | 74000 | 49 |
| 445 | 20241209 | 111800 | 5919377100 | 74000 | 74100 | 74100 | 74000 | 71 |
| 446 | 20241209 | 111700 | 5914121600 | 74100 | 74000 | 74100 | 74000 | 190 |
| 447 | 20241209 | 111600 | 5900060200 | 74000 | 74000 | 74100 | 74000 | 73 |
| 448 | 20241209 | 111500 | 5894657800 | 74000 | 74100 | 74100 | 73900 | 171 |
| 449 | 20241209 | 111400 | 5881994000 | 74100 | 74000 | 74100 | 73900 | 586 |
| 450 | 20241209 | 111300 | 5838675600 | 74000 | 74000 | 74100 | 74000 | 84 |
| 451 | 20241209 | 111200 | 5832459200 | 74000 | 74000 | 74100 | 74000 | 105 |
| 452 | 20241209 | 111100 | 5824686900 | 74000 | 74000 | 74100 | 74000 | 162 |
| 453 | 20241209 | 111000 | 5812698400 | 74000 | 74000 | 74100 | 74000 | 70 |
| 454 | 20241209 | 110900 | 5807517100 | 74000 | 74100 | 74100 | 74000 | 32 |
| 455 | 20241209 | 110800 | 5805148100 | 74000 | 74200 | 74200 | 74000 | 532 |
| 456 | 20241209 | 110700 | 5765736200 | 74100 | 74100 | 74200 | 74100 | 141 |
| 457 | 20241209 | 110600 | 5755277100 | 74100 | 74200 | 74200 | 74100 | 62 |
| 458 | 20241209 | 110500 | 5750681700 | 74200 | 74200 | 74200 | 74100 | 21 |
| 459 | 20241209 | 110400 | 5749123600 | 74200 | 74200 | 74200 | 74100 | 20 |
| 460 | 20241209 | 110300 | 5747640800 | 74200 | 74200 | 74200 | 74100 | 41 |
| 461 | 20241209 | 110200 | 5744601400 | 74200 | 74200 | 74200 | 74200 | 28 |
| 462 | 20241209 | 110100 | 5742523800 | 74200 | 74200 | 74200 | 74100 | 132 |
| 463 | 20241209 | 110000 | 5732739500 | 74200 | 74200 | 74300 | 74100 | 920 |
| 464 | 20241209 | 105900 | 5664416100 | 74100 | 74100 | 74200 | 74100 | 190 |
| 465 | 20241209 | 105800 | 5650335400 | 74100 | 74100 | 74100 | 74000 | 37 |
| 466 | 20241209 | 105700 | 5647595400 | 74100 | 74000 | 74100 | 74000 | 159 |
| 467 | 20241209 | 105600 | 5635815900 | 74100 | 74000 | 74100 | 73900 | 395 |
| 468 | 20241209 | 105500 | 5606591200 | 74000 | 73900 | 74000 | 73900 | 119 |
| 469 | 20241209 | 105400 | 5597794600 | 73900 | 74000 | 74000 | 73900 | 380 |
| 470 | 20241209 | 105300 | 5569705800 | 74000 | 74000 | 74100 | 74000 | 128 |
| 471 | 20241209 | 105200 | 5560232200 | 74000 | 74100 | 74100 | 74000 | 169 |
| 472 | 20241209 | 105100 | 5547722500 | 74000 | 74000 | 74100 | 74000 | 94 |
| 473 | 20241209 | 105000 | 5540765600 | 74000 | 74100 | 74100 | 74000 | 107 |
| 474 | 20241209 | 104900 | 5532847100 | 74000 | 74000 | 74100 | 74000 | 47 |
| 475 | 20241209 | 104800 | 5529368000 | 73900 | 74000 | 74100 | 73900 | 640 |
| 476 | 20241209 | 104700 | 5482005400 | 74000 | 74100 | 74200 | 74000 | 1274 |
| 477 | 20241209 | 104600 | 5387655800 | 74100 | 74200 | 74200 | 74100 | 621 |
| 478 | 20241209 | 104500 | 5341637900 | 74100 | 74300 | 74400 | 74100 | 1044 |
| 479 | 20241209 | 104400 | 5264119500 | 74400 | 74400 | 74400 | 74300 | 86 |
| 480 | 20241209 | 104300 | 5257728100 | 74300 | 74300 | 74400 | 74300 | 290 |
| 481 | 20241209 | 104200 | 5236170600 | 74300 | 74300 | 74400 | 74300 | 129 |
| 482 | 20241209 | 104100 | 5226584800 | 74400 | 74400 | 74400 | 74200 | 2210 |
| 483 | 20241209 | 104000 | 5062287800 | 74400 | 74400 | 74500 | 74400 | 60 |
| 484 | 20241209 | 103900 | 5057823600 | 74400 | 74400 | 74500 | 74400 | 161 |
| 485 | 20241209 | 103800 | 5045843100 | 74400 | 74500 | 74500 | 74400 | 37 |
| 486 | 20241209 | 103700 | 5043088200 | 74400 | 74500 | 74500 | 74400 | 146 |
| 487 | 20241209 | 103600 | 5032225100 | 74400 | 74500 | 74500 | 74400 | 446 |
| 488 | 20241209 | 103500 | 4999040500 | 74400 | 74500 | 74500 | 74400 | 40 |
| 489 | 20241209 | 103400 | 4996063700 | 74400 | 74400 | 74500 | 74400 | 101 |
| 490 | 20241209 | 103300 | 4988548200 | 74500 | 74500 | 74500 | 74400 | 50 |
| 491 | 20241209 | 103200 | 4984824200 | 74400 | 74500 | 74500 | 74400 | 17 |
| 492 | 20241209 | 103100 | 4983558400 | 74500 | 74500 | 74500 | 74400 | 146 |
| 493 | 20241209 | 103000 | 4972682600 | 74500 | 74500 | 74500 | 74500 | 15 |
| 494 | 20241209 | 102900 | 4971565100 | 74500 | 74500 | 74500 | 74500 | 15 |
| 495 | 20241209 | 102800 | 4970447600 | 74500 | 74500 | 74500 | 74400 | 108 |
| 496 | 20241209 | 102700 | 4962402800 | 74500 | 74500 | 74500 | 74400 | 20 |
| 497 | 20241209 | 102600 | 4960912900 | 74500 | 74500 | 74500 | 74400 | 270 |
| 498 | 20241209 | 102500 | 4940822600 | 74500 | 74500 | 74500 | 74500 | 0 |
| 499 | 20241209 | 102400 | 4940822600 | 74500 | 74500 | 74500 | 74400 | 57 |
| 500 | 20241209 | 102300 | 4936577300 | 74500 | 74400 | 74500 | 74400 | 85 |
| 501 | 20241209 | 102200 | 4930251600 | 74500 | 74100 | 74500 | 74100 | 4015 |
| 502 | 20241209 | 102100 | 4631895600 | 74100 | 74200 | 74200 | 74100 | 77 |
| 503 | 20241209 | 102000 | 4626186200 | 74100 | 74200 | 74200 | 74100 | 38 |
| 504 | 20241209 | 101900 | 4623369200 | 74100 | 74200 | 74200 | 74100 | 46 |
| 505 | 20241209 | 101800 | 4619958100 | 74100 | 74100 | 74200 | 74100 | 205 |
| 506 | 20241209 | 101700 | 4604767000 | 74200 | 74200 | 74200 | 74100 | 39 |
| 507 | 20241209 | 101600 | 4601876400 | 74200 | 74100 | 74200 | 74100 | 348 |
| 508 | 20241209 | 101500 | 4576087400 | 74100 | 74200 | 74300 | 74100 | 389 |
| 509 | 20241209 | 101400 | 4547224100 | 74300 | 74300 | 74300 | 74200 | 41 |
| 510 | 20241209 | 101300 | 4544180300 | 74300 | 74300 | 74300 | 74200 | 93 |
| 511 | 20241209 | 101200 | 4537278300 | 74300 | 74400 | 74400 | 74200 | 1308 |
| 512 | 20241209 | 101100 | 4440027500 | 74400 | 74500 | 74500 | 74400 | 61 |
| 513 | 20241209 | 101000 | 4435487400 | 74500 | 74500 | 74500 | 74400 | 122 |
| 514 | 20241209 | 100900 | 4426406700 | 74500 | 74400 | 74500 | 74400 | 71 |
| 515 | 20241209 | 100800 | 4421120400 | 74400 | 74500 | 74500 | 74400 | 65 |
| 516 | 20241209 | 100700 | 4416282200 | 74500 | 74500 | 74500 | 74400 | 14 |
| 517 | 20241209 | 100600 | 4415239700 | 74500 | 74400 | 74500 | 74400 | 33 |
| 518 | 20241209 | 100500 | 4412782300 | 74500 | 74500 | 74500 | 74400 | 37 |
| 519 | 20241209 | 100400 | 4410027000 | 74500 | 74500 | 74500 | 74400 | 143 |
| 520 | 20241209 | 100300 | 4399377100 | 74500 | 74500 | 74500 | 74400 | 36 |
| 521 | 20241209 | 100200 | 4396697300 | 74500 | 74500 | 74500 | 74400 | 18 |
| 522 | 20241209 | 100100 | 4395357500 | 74500 | 74400 | 74500 | 74400 | 31 |
| 523 | 20241209 | 100000 | 4393050400 | 74500 | 74200 | 74500 | 74200 | 1805 |
| 524 | 20241209 | 095900 | 4259039400 | 74200 | 74200 | 74200 | 74100 | 184 |
| 525 | 20241209 | 095800 | 4245392000 | 74200 | 74200 | 74200 | 74100 | 48 |
| 526 | 20241209 | 095700 | 4241832300 | 74200 | 74200 | 74200 | 74100 | 189 |
| 527 | 20241209 | 095600 | 4227822700 | 74100 | 74200 | 74200 | 74100 | 41 |
| 528 | 20241209 | 095500 | 4224782600 | 74100 | 74100 | 74400 | 74100 | 1254 |
| 529 | 20241209 | 095400 | 4131710700 | 74100 | 74200 | 74200 | 74100 | 62 |
| 530 | 20241209 | 095300 | 4127114100 | 74000 | 74400 | 74400 | 73900 | 8844 |
| 531 | 20241209 | 095200 | 3470091600 | 74500 | 74400 | 74500 | 74400 | 60 |
| 532 | 20241209 | 095100 | 3465624800 | 74400 | 74500 | 74500 | 74400 | 386 |
| 533 | 20241209 | 095000 | 3436901500 | 74400 | 74500 | 74500 | 74400 | 72 |
| 534 | 20241209 | 094900 | 3431540800 | 74500 | 74500 | 74500 | 74400 | 151 |
| 535 | 20241209 | 094800 | 3420294600 | 74500 | 74400 | 74500 | 74400 | 207 |
| 536 | 20241209 | 094700 | 3404875800 | 74500 | 74500 | 74500 | 74500 | 29 |
| 537 | 20241209 | 094600 | 3402715300 | 74400 | 74500 | 74500 | 74400 | 31 |
| 538 | 20241209 | 094500 | 3400408000 | 74500 | 74500 | 74500 | 74400 | 71 |
| 539 | 20241209 | 094400 | 3395123000 | 74500 | 74500 | 74500 | 74500 | 88 |
| 540 | 20241209 | 094300 | 3388567000 | 74500 | 74400 | 74500 | 74400 | 20 |
| 541 | 20241209 | 094200 | 3387078200 | 74500 | 74500 | 74500 | 74500 | 70 |
| 542 | 20241209 | 094100 | 3381863200 | 74500 | 74500 | 74500 | 74400 | 15 |
| 543 | 20241209 | 094000 | 3380745800 | 74500 | 74400 | 74500 | 74400 | 1878 |
| 544 | 20241209 | 093900 | 3240996800 | 74300 | 74400 | 74400 | 74300 | 150 |
| 545 | 20241209 | 093800 | 3229839500 | 74300 | 74400 | 74400 | 74300 | 16 |
| 546 | 20241209 | 093700 | 3228649300 | 74300 | 74400 | 74400 | 74300 | 562 |
| 547 | 20241209 | 093600 | 3186854800 | 74300 | 74400 | 74400 | 74300 | 59 |
| 548 | 20241209 | 093500 | 3182467500 | 74400 | 74400 | 74400 | 74400 | 257 |
| 549 | 20241209 | 093400 | 3163346700 | 74400 | 74400 | 74400 | 74300 | 33 |
| 550 | 20241209 | 093300 | 3160892200 | 74400 | 74200 | 74400 | 74100 | 904 |
| 551 | 20241209 | 093200 | 3093791200 | 74200 | 74000 | 74200 | 74000 | 188 |
| 552 | 20241209 | 093100 | 3079876600 | 74200 | 74100 | 74400 | 74000 | 1892 |
| 553 | 20241209 | 093000 | 2939499700 | 74100 | 74100 | 74100 | 74000 | 283 |
| 554 | 20241209 | 092900 | 2918533200 | 74100 | 73900 | 74300 | 73900 | 1833 |
| 555 | 20241209 | 092800 | 2782842300 | 73800 | 73900 | 73900 | 73800 | 159 |
| 556 | 20241209 | 092700 | 2771103600 | 73800 | 74100 | 74100 | 73800 | 2005 |
| 557 | 20241209 | 092600 | 2622778700 | 74000 | 74100 | 74100 | 74000 | 201 |
| 558 | 20241209 | 092500 | 2607901100 | 74100 | 74100 | 74100 | 74000 | 436 |
| 559 | 20241209 | 092400 | 2575603500 | 74200 | 74100 | 74200 | 74000 | 351 |
| 560 | 20241209 | 092300 | 2549596800 | 74200 | 74100 | 74300 | 74000 | 2292 |
| 561 | 20241209 | 092200 | 2379749000 | 74100 | 74400 | 74400 | 74100 | 4004 |
| 562 | 20241209 | 092100 | 2082449800 | 74300 | 74300 | 74400 | 74300 | 207 |
| 563 | 20241209 | 092000 | 2067061300 | 74300 | 74300 | 74400 | 74300 | 61 |
| 564 | 20241209 | 091900 | 2062527400 | 74400 | 74300 | 74400 | 74300 | 35 |
| 565 | 20241209 | 091800 | 2059925800 | 74400 | 74300 | 74400 | 74300 | 69 |
| 566 | 20241209 | 091700 | 2054793600 | 74300 | 74400 | 74400 | 74300 | 34 |
| 567 | 20241209 | 091600 | 2052265600 | 74400 | 74600 | 74700 | 74200 | 1486 |
| 568 | 20241209 | 091500 | 1941664300 | 74700 | 74700 | 75000 | 74700 | 1884 |
| 569 | 20241209 | 091400 | 1800699400 | 74700 | 74600 | 74700 | 74600 | 332 |
| 570 | 20241209 | 091300 | 1775902600 | 74700 | 74600 | 74700 | 74500 | 171 |
| 571 | 20241209 | 091200 | 1763150600 | 74600 | 74600 | 74800 | 74600 | 749 |
| 572 | 20241209 | 091100 | 1707188000 | 74500 | 74500 | 74900 | 74500 | 2028 |
| 573 | 20241209 | 091000 | 1556026000 | 74500 | 74600 | 74600 | 74500 | 87 |
| 574 | 20241209 | 090900 | 1549537600 | 74600 | 74700 | 74700 | 74500 | 461 |
| 575 | 20241209 | 090800 | 1515133500 | 74800 | 74500 | 74800 | 74500 | 1174 |
| 576 | 20241209 | 090700 | 1427428200 | 74500 | 74700 | 74700 | 74500 | 447 |
| 577 | 20241209 | 090600 | 1394051400 | 74800 | 74700 | 75000 | 74600 | 2486 |
| 578 | 20241209 | 090500 | 1208044200 | 74600 | 74900 | 75000 | 74600 | 1550 |
| 579 | 20241209 | 090400 | 1091990700 | 74900 | 74900 | 75000 | 74800 | 819 |
| 580 | 20241209 | 090300 | 1030650200 | 74900 | 74600 | 75000 | 74500 | 2650 |
| 581 | 20241209 | 090200 | 832645000 | 74600 | 74200 | 75000 | 74200 | 2357 |
| 582 | 20241209 | 090100 | 657063200 | 74300 | 74200 | 74500 | 74100 | 2778 |
| 583 | 20241209 | 090000 | 450639900 | 74300 | 75200 | 75200 | 74100 | 6014 |