36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 3 | 20241205 | 192300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 4 | 20241205 | 192200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 5 | 20241205 | 192100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 6 | 20241205 | 192000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 7 | 20241205 | 191900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 8 | 20241205 | 191800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 9 | 20241205 | 191700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 10 | 20241205 | 191600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 11 | 20241205 | 191500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 12 | 20241205 | 191400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 13 | 20241205 | 191300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 14 | 20241205 | 191200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 15 | 20241205 | 191100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 16 | 20241205 | 191000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 17 | 20241205 | 190900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 18 | 20241205 | 190800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 19 | 20241205 | 190700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 20 | 20241205 | 190600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 21 | 20241205 | 190500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 22 | 20241205 | 190400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 23 | 20241205 | 190300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 24 | 20241205 | 190200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 25 | 20241205 | 190100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 26 | 20241205 | 190000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 27 | 20241205 | 185900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 28 | 20241205 | 185800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 29 | 20241205 | 185700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 30 | 20241205 | 185600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 31 | 20241205 | 185500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 32 | 20241205 | 185400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 33 | 20241205 | 185300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 34 | 20241205 | 185200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 35 | 20241205 | 185100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 36 | 20241205 | 185000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 37 | 20241205 | 184900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 38 | 20241205 | 184800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 39 | 20241205 | 184700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 40 | 20241205 | 184600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 41 | 20241205 | 184500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 42 | 20241205 | 184400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 43 | 20241205 | 184300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 44 | 20241205 | 184200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 45 | 20241205 | 184100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 46 | 20241205 | 184000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 47 | 20241205 | 183900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 48 | 20241205 | 183800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 49 | 20241205 | 183700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 50 | 20241205 | 183600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 51 | 20241205 | 183500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 52 | 20241205 | 183400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 53 | 20241205 | 183300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 54 | 20241205 | 183200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 55 | 20241205 | 183100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 56 | 20241205 | 183000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 57 | 20241205 | 182900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 58 | 20241205 | 182800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 59 | 20241205 | 182700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 60 | 20241205 | 182600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 61 | 20241205 | 182500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 62 | 20241205 | 182400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 63 | 20241205 | 182300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 64 | 20241205 | 182200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 65 | 20241205 | 182100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 66 | 20241205 | 182000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 67 | 20241205 | 181900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 68 | 20241205 | 181800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 69 | 20241205 | 181700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 70 | 20241205 | 181600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 71 | 20241205 | 181500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 72 | 20241205 | 181400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 73 | 20241205 | 181300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 74 | 20241205 | 181200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 75 | 20241205 | 181100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 76 | 20241205 | 181000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 77 | 20241205 | 180900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 78 | 20241205 | 180800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 79 | 20241205 | 180700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 80 | 20241205 | 180600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 81 | 20241205 | 180500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 82 | 20241205 | 180400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 83 | 20241205 | 180300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 84 | 20241205 | 180200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 85 | 20241205 | 180100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 86 | 20241205 | 180000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 87 | 20241205 | 175900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 88 | 20241205 | 175800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 89 | 20241205 | 175700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 90 | 20241205 | 175600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 91 | 20241205 | 175500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 92 | 20241205 | 175400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 93 | 20241205 | 175300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 94 | 20241205 | 175200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 95 | 20241205 | 175100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 96 | 20241205 | 175000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 97 | 20241205 | 174900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 98 | 20241205 | 174800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 99 | 20241205 | 174700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 100 | 20241205 | 174600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 101 | 20241205 | 174500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 102 | 20241205 | 174400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 103 | 20241205 | 174300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 104 | 20241205 | 174200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 105 | 20241205 | 174100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 106 | 20241205 | 174000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 107 | 20241205 | 173900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 108 | 20241205 | 173800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 109 | 20241205 | 173700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 110 | 20241205 | 173600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 111 | 20241205 | 173500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 112 | 20241205 | 173400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 113 | 20241205 | 173300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 114 | 20241205 | 173200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 115 | 20241205 | 173100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 116 | 20241205 | 173000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 117 | 20241205 | 172900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 118 | 20241205 | 172800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 119 | 20241205 | 172700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 120 | 20241205 | 172600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 121 | 20241205 | 172500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 122 | 20241205 | 172400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 123 | 20241205 | 172300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 124 | 20241205 | 172200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 125 | 20241205 | 172100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 126 | 20241205 | 172000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 127 | 20241205 | 171900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 128 | 20241205 | 171800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 129 | 20241205 | 171700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 130 | 20241205 | 171600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 131 | 20241205 | 171500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 132 | 20241205 | 171400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 133 | 20241205 | 171300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 134 | 20241205 | 171200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 135 | 20241205 | 171100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 136 | 20241205 | 171000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 137 | 20241205 | 170900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 138 | 20241205 | 170800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 139 | 20241205 | 170700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 140 | 20241205 | 170600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 141 | 20241205 | 170500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 142 | 20241205 | 170400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 143 | 20241205 | 170300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 144 | 20241205 | 170200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 145 | 20241205 | 170100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 146 | 20241205 | 170000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 147 | 20241205 | 165900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 148 | 20241205 | 165800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 149 | 20241205 | 165700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 150 | 20241205 | 165600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 151 | 20241205 | 165500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 152 | 20241205 | 165400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 153 | 20241205 | 165300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 154 | 20241205 | 165200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 155 | 20241205 | 165100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 156 | 20241205 | 165000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 157 | 20241205 | 164900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 158 | 20241205 | 164800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 159 | 20241205 | 164700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 160 | 20241205 | 164600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 161 | 20241205 | 164500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 162 | 20241205 | 164400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 163 | 20241205 | 164300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 164 | 20241205 | 164200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 165 | 20241205 | 164100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 166 | 20241205 | 164000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 167 | 20241205 | 163900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 168 | 20241205 | 163800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 169 | 20241205 | 163700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 170 | 20241205 | 163600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 171 | 20241205 | 163500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 172 | 20241205 | 163400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 173 | 20241205 | 163300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 174 | 20241205 | 163200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 175 | 20241205 | 163100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 176 | 20241205 | 163000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 177 | 20241205 | 162900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 178 | 20241205 | 162800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 179 | 20241205 | 162700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 180 | 20241205 | 162600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 181 | 20241205 | 162500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 182 | 20241205 | 162400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 183 | 20241205 | 162300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 184 | 20241205 | 162200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 185 | 20241205 | 162100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 186 | 20241205 | 162000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 187 | 20241205 | 161900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 188 | 20241205 | 161800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 189 | 20241205 | 161700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 190 | 20241205 | 161600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 191 | 20241205 | 161500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 192 | 20241205 | 161400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 193 | 20241205 | 161300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 194 | 20241205 | 161200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 195 | 20241205 | 161100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 196 | 20241205 | 161000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 197 | 20241205 | 160900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 198 | 20241205 | 160800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 199 | 20241205 | 160700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 200 | 20241205 | 160600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 201 | 20241205 | 160500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 202 | 20241205 | 160400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 203 | 20241205 | 160300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 204 | 20241205 | 160200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 205 | 20241205 | 160100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 206 | 20241205 | 160000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 207 | 20241205 | 155900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 208 | 20241205 | 155800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 209 | 20241205 | 155700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 210 | 20241205 | 155600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 211 | 20241205 | 155500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 212 | 20241205 | 155400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 213 | 20241205 | 155300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 214 | 20241205 | 155200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 215 | 20241205 | 155100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 216 | 20241205 | 155000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 217 | 20241205 | 154900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 218 | 20241205 | 154800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 219 | 20241205 | 154700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 220 | 20241205 | 154600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 221 | 20241205 | 154500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 222 | 20241205 | 154400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 223 | 20241205 | 154300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 224 | 20241205 | 154200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 225 | 20241205 | 154100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 226 | 20241205 | 154000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 227 | 20241205 | 153900 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 228 | 20241205 | 153800 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 229 | 20241205 | 153700 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 230 | 20241205 | 153600 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 231 | 20241205 | 153500 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 232 | 20241205 | 153400 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 233 | 20241205 | 153300 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 234 | 20241205 | 153200 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 235 | 20241205 | 153100 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 0 |
| 236 | 20241205 | 153000 | 47545432100 | 141600 | 141600 | 141600 | 141600 | 3156 |
| 237 | 20241205 | 152900 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 238 | 20241205 | 152800 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 239 | 20241205 | 152700 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 240 | 20241205 | 152600 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 241 | 20241205 | 152500 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 242 | 20241205 | 152400 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 243 | 20241205 | 152300 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 244 | 20241205 | 152200 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 245 | 20241205 | 152100 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 246 | 20241205 | 152000 | 47098542500 | 141600 | 141600 | 141600 | 141600 | 0 |
| 247 | 20241205 | 151900 | 47098542500 | 141600 | 141600 | 141900 | 141400 | 805 |
| 248 | 20241205 | 151800 | 46984574600 | 141700 | 141500 | 141800 | 141500 | 312 |
| 249 | 20241205 | 151700 | 46940390500 | 141600 | 141600 | 141800 | 141600 | 457 |
| 250 | 20241205 | 151600 | 46875631000 | 141900 | 141500 | 141900 | 141400 | 412 |
| 251 | 20241205 | 151500 | 46817274100 | 141500 | 141600 | 141900 | 141300 | 598 |
| 252 | 20241205 | 151400 | 46732641200 | 141600 | 141900 | 142100 | 141200 | 673 |
| 253 | 20241205 | 151300 | 46637401700 | 141700 | 142000 | 142300 | 141700 | 1412 |
| 254 | 20241205 | 151200 | 46436987300 | 141900 | 142100 | 142300 | 141900 | 501 |
| 255 | 20241205 | 151100 | 46365869000 | 142300 | 142100 | 142300 | 141900 | 1196 |
| 256 | 20241205 | 151000 | 46195920600 | 142100 | 142000 | 142200 | 141800 | 397 |
| 257 | 20241205 | 150900 | 46139507400 | 142000 | 141900 | 142100 | 141800 | 277 |
| 258 | 20241205 | 150800 | 46100191700 | 142000 | 141600 | 142000 | 141500 | 922 |
| 259 | 20241205 | 150700 | 45969400700 | 141600 | 141100 | 141800 | 141100 | 346 |
| 260 | 20241205 | 150600 | 45920480400 | 141000 | 141800 | 141800 | 140800 | 1333 |
| 261 | 20241205 | 150500 | 45731958000 | 141900 | 141900 | 141900 | 141600 | 345 |
| 262 | 20241205 | 150400 | 45683087000 | 141800 | 141600 | 141900 | 141600 | 244 |
| 263 | 20241205 | 150300 | 45648506100 | 141800 | 141700 | 142000 | 141500 | 166 |
| 264 | 20241205 | 150200 | 45624976500 | 141900 | 141800 | 141900 | 141500 | 932 |
| 265 | 20241205 | 150100 | 45492906900 | 141800 | 142000 | 142100 | 141800 | 169 |
| 266 | 20241205 | 150000 | 45468926500 | 142200 | 142000 | 142200 | 141800 | 896 |
| 267 | 20241205 | 145900 | 45341643300 | 142000 | 141900 | 142000 | 141500 | 343 |
| 268 | 20241205 | 145800 | 45292991900 | 141800 | 142100 | 142200 | 141800 | 381 |
| 269 | 20241205 | 145700 | 45238858800 | 142100 | 141600 | 142100 | 141500 | 720 |
| 270 | 20241205 | 145600 | 45136757100 | 141500 | 140900 | 141600 | 140700 | 1022 |
| 271 | 20241205 | 145500 | 44992357200 | 140700 | 141400 | 141400 | 140700 | 1318 |
| 272 | 20241205 | 145400 | 44806322400 | 141400 | 141300 | 141400 | 141200 | 863 |
| 273 | 20241205 | 145300 | 44684391300 | 141300 | 141400 | 141700 | 141200 | 179 |
| 274 | 20241205 | 145200 | 44659081900 | 141600 | 140800 | 141600 | 140800 | 1382 |
| 275 | 20241205 | 145100 | 44463904900 | 141000 | 140700 | 141400 | 140600 | 1139 |
| 276 | 20241205 | 145000 | 44303265000 | 140700 | 140900 | 141000 | 140600 | 1329 |
| 277 | 20241205 | 144900 | 44116120500 | 141000 | 140600 | 141300 | 140100 | 2047 |
| 278 | 20241205 | 144800 | 43828589900 | 140600 | 141800 | 141800 | 140500 | 4784 |
| 279 | 20241205 | 144700 | 43154232700 | 141900 | 142000 | 142100 | 141700 | 182 |
| 280 | 20241205 | 144600 | 43128399200 | 142100 | 142100 | 142200 | 141600 | 255 |
| 281 | 20241205 | 144500 | 43092203900 | 142100 | 142200 | 142300 | 141500 | 1080 |
| 282 | 20241205 | 144400 | 42939155400 | 142300 | 142300 | 142300 | 141700 | 1069 |
| 283 | 20241205 | 144300 | 42787217500 | 142300 | 142400 | 142400 | 142200 | 966 |
| 284 | 20241205 | 144200 | 42649822800 | 142400 | 142400 | 142400 | 142200 | 291 |
| 285 | 20241205 | 144100 | 42608408400 | 142200 | 142500 | 142600 | 142100 | 1768 |
| 286 | 20241205 | 144000 | 42356620500 | 142600 | 142300 | 142600 | 142200 | 854 |
| 287 | 20241205 | 143900 | 42234947400 | 142200 | 142100 | 142300 | 142000 | 1029 |
| 288 | 20241205 | 143800 | 42088660000 | 142100 | 142100 | 142200 | 141700 | 368 |
| 289 | 20241205 | 143700 | 42036418500 | 142200 | 142200 | 142300 | 142100 | 142 |
| 290 | 20241205 | 143600 | 42016228900 | 142200 | 142200 | 142200 | 141600 | 1392 |
| 291 | 20241205 | 143500 | 41818692000 | 142200 | 142600 | 142700 | 141800 | 1517 |
| 292 | 20241205 | 143400 | 41602925100 | 143100 | 143600 | 143600 | 142500 | 3580 |
| 293 | 20241205 | 143300 | 41089853100 | 143700 | 144000 | 144000 | 143600 | 383 |
| 294 | 20241205 | 143200 | 41034800900 | 143700 | 143800 | 144000 | 143700 | 175 |
| 295 | 20241205 | 143100 | 41009630600 | 143900 | 143700 | 144000 | 143600 | 587 |
| 296 | 20241205 | 143000 | 40925262600 | 143700 | 144000 | 144100 | 143600 | 360 |
| 297 | 20241205 | 142900 | 40873447800 | 143800 | 143800 | 143900 | 143600 | 336 |
| 298 | 20241205 | 142800 | 40825126400 | 143800 | 144000 | 144200 | 143600 | 1664 |
| 299 | 20241205 | 142700 | 40585512600 | 144200 | 144200 | 144300 | 143700 | 1130 |
| 300 | 20241205 | 142600 | 40422622400 | 144300 | 144200 | 144300 | 144200 | 407 |
| 301 | 20241205 | 142500 | 40363907100 | 144100 | 144200 | 144300 | 144100 | 585 |
| 302 | 20241205 | 142400 | 40279506200 | 144200 | 144300 | 144300 | 144100 | 299 |
| 303 | 20241205 | 142300 | 40236382600 | 144300 | 144200 | 144300 | 144100 | 627 |
| 304 | 20241205 | 142200 | 40145961800 | 144100 | 144100 | 144100 | 144000 | 871 |
| 305 | 20241205 | 142100 | 40020511500 | 144100 | 144100 | 144100 | 144000 | 424 |
| 306 | 20241205 | 142000 | 39959421600 | 144000 | 143800 | 144100 | 143600 | 683 |
| 307 | 20241205 | 141900 | 39861150500 | 143800 | 143900 | 144100 | 143700 | 384 |
| 308 | 20241205 | 141800 | 39805865400 | 144000 | 143600 | 144100 | 143600 | 404 |
| 309 | 20241205 | 141700 | 39747742400 | 143700 | 144200 | 144400 | 143600 | 1153 |
| 310 | 20241205 | 141600 | 39581657700 | 144200 | 144200 | 144300 | 144100 | 338 |
| 311 | 20241205 | 141500 | 39532903900 | 144200 | 144100 | 144200 | 144000 | 791 |
| 312 | 20241205 | 141400 | 39418960000 | 144100 | 144100 | 144100 | 143600 | 765 |
| 313 | 20241205 | 141300 | 39308914800 | 144100 | 144100 | 144200 | 143700 | 326 |
| 314 | 20241205 | 141200 | 39261937500 | 144100 | 144300 | 144400 | 144000 | 239 |
| 315 | 20241205 | 141100 | 39227479800 | 144300 | 144100 | 144300 | 143900 | 338 |
| 316 | 20241205 | 141000 | 39178753400 | 144000 | 144400 | 144600 | 143800 | 1709 |
| 317 | 20241205 | 140900 | 38932063500 | 144500 | 144300 | 144500 | 144200 | 295 |
| 318 | 20241205 | 140800 | 38889452000 | 144500 | 144400 | 144500 | 144200 | 417 |
| 319 | 20241205 | 140700 | 38829230300 | 144300 | 144400 | 144600 | 144000 | 306 |
| 320 | 20241205 | 140600 | 38785078400 | 144400 | 143800 | 144500 | 143800 | 529 |
| 321 | 20241205 | 140500 | 38708897400 | 143900 | 144400 | 144500 | 143800 | 272 |
| 322 | 20241205 | 140400 | 38669684300 | 143900 | 144300 | 144500 | 143900 | 1409 |
| 323 | 20241205 | 140300 | 38466151000 | 144400 | 144400 | 144600 | 144300 | 230 |
| 324 | 20241205 | 140200 | 38432920400 | 144500 | 144500 | 144700 | 144400 | 342 |
| 325 | 20241205 | 140100 | 38383469000 | 144300 | 144600 | 144700 | 144200 | 493 |
| 326 | 20241205 | 140000 | 38312223800 | 144800 | 144600 | 144900 | 144400 | 907 |
| 327 | 20241205 | 135900 | 38180910300 | 144500 | 144600 | 144800 | 144200 | 671 |
| 328 | 20241205 | 135800 | 38083882500 | 144600 | 144600 | 144800 | 144100 | 1157 |
| 329 | 20241205 | 135700 | 37916523200 | 144600 | 144700 | 144900 | 144300 | 3365 |
| 330 | 20241205 | 135600 | 37429630800 | 144600 | 144300 | 144700 | 144200 | 1568 |
| 331 | 20241205 | 135500 | 37203079800 | 144200 | 144200 | 144200 | 143800 | 571 |
| 332 | 20241205 | 135400 | 37120805600 | 144200 | 143700 | 144200 | 143700 | 605 |
| 333 | 20241205 | 135300 | 37033696600 | 143800 | 143200 | 143800 | 143200 | 280 |
| 334 | 20241205 | 135200 | 36993471900 | 143700 | 143300 | 143700 | 142800 | 1089 |
| 335 | 20241205 | 135100 | 36837505100 | 143200 | 143300 | 143300 | 143200 | 194 |
| 336 | 20241205 | 135000 | 36809710100 | 143200 | 143200 | 143400 | 142900 | 557 |
| 337 | 20241205 | 134900 | 36729919800 | 143300 | 143400 | 143400 | 143200 | 290 |
| 338 | 20241205 | 134800 | 36688368500 | 143300 | 143400 | 143500 | 143200 | 472 |
| 339 | 20241205 | 134700 | 36620680500 | 143400 | 143200 | 143400 | 143200 | 1101 |
| 340 | 20241205 | 134600 | 36462872400 | 143300 | 143200 | 143300 | 142900 | 251 |
| 341 | 20241205 | 134500 | 36426930000 | 143200 | 143300 | 143800 | 142600 | 5514 |
| 342 | 20241205 | 134400 | 35640185700 | 144000 | 143500 | 144100 | 143000 | 1416 |
| 343 | 20241205 | 134300 | 35436738100 | 143500 | 143300 | 143600 | 143300 | 646 |
| 344 | 20241205 | 134200 | 35344071000 | 143200 | 142900 | 143200 | 142300 | 621 |
| 345 | 20241205 | 134100 | 35255417000 | 142600 | 143400 | 143600 | 142600 | 1031 |
| 346 | 20241205 | 134000 | 35107943500 | 143500 | 143500 | 143700 | 143400 | 503 |
| 347 | 20241205 | 133900 | 35035770000 | 143500 | 143600 | 143700 | 143500 | 374 |
| 348 | 20241205 | 133800 | 34982060000 | 143900 | 144200 | 144200 | 143500 | 1101 |
| 349 | 20241205 | 133700 | 34823683300 | 144200 | 144300 | 144500 | 144100 | 565 |
| 350 | 20241205 | 133600 | 34742146200 | 144400 | 144500 | 144500 | 144200 | 649 |
| 351 | 20241205 | 133500 | 34648426700 | 144500 | 144300 | 144500 | 144200 | 370 |
| 352 | 20241205 | 133400 | 34594990900 | 144200 | 144300 | 144500 | 144200 | 676 |
| 353 | 20241205 | 133300 | 34497392500 | 144300 | 144500 | 144600 | 144000 | 812 |
| 354 | 20241205 | 133200 | 34380152900 | 144400 | 144400 | 144600 | 144000 | 538 |
| 355 | 20241205 | 133100 | 34302444100 | 144000 | 144500 | 144600 | 144000 | 1214 |
| 356 | 20241205 | 133000 | 34127145400 | 144600 | 144600 | 144700 | 144400 | 825 |
| 357 | 20241205 | 132900 | 34007865000 | 144700 | 144100 | 144900 | 143900 | 1141 |
| 358 | 20241205 | 132800 | 33843123900 | 144100 | 144600 | 144600 | 144100 | 857 |
| 359 | 20241205 | 132700 | 33719419900 | 144600 | 144400 | 144700 | 144200 | 952 |
| 360 | 20241205 | 132600 | 33581880800 | 144300 | 145400 | 145400 | 144200 | 2332 |
| 361 | 20241205 | 132500 | 33244066700 | 145300 | 144500 | 145400 | 144400 | 4008 |
| 362 | 20241205 | 132400 | 32663029200 | 144500 | 143800 | 144500 | 143800 | 1312 |
| 363 | 20241205 | 132300 | 32474032000 | 143700 | 144200 | 144400 | 143300 | 1410 |
| 364 | 20241205 | 132200 | 32271148600 | 144200 | 144700 | 144900 | 144200 | 1432 |
| 365 | 20241205 | 132100 | 32064075100 | 144700 | 144000 | 144800 | 143800 | 3727 |
| 366 | 20241205 | 132000 | 31526134200 | 144000 | 143700 | 144000 | 143500 | 1401 |
| 367 | 20241205 | 131900 | 31324713600 | 143800 | 143500 | 144000 | 143500 | 1903 |
| 368 | 20241205 | 131800 | 31051152400 | 143500 | 143100 | 143600 | 143000 | 2411 |
| 369 | 20241205 | 131700 | 30705399300 | 143100 | 142100 | 143400 | 142100 | 1090 |
| 370 | 20241205 | 131600 | 30549603500 | 142000 | 142300 | 142400 | 141900 | 529 |
| 371 | 20241205 | 131500 | 30474410200 | 142000 | 141900 | 142300 | 141900 | 524 |
| 372 | 20241205 | 131400 | 30399965100 | 141900 | 141900 | 141900 | 141700 | 287 |
| 373 | 20241205 | 131300 | 30359275200 | 141700 | 141400 | 141900 | 141200 | 462 |
| 374 | 20241205 | 131200 | 30293892800 | 141300 | 141700 | 141700 | 141200 | 527 |
| 375 | 20241205 | 131100 | 30219395000 | 141700 | 141800 | 141900 | 141200 | 1247 |
| 376 | 20241205 | 131000 | 30043007000 | 141800 | 142700 | 142800 | 141500 | 1256 |
| 377 | 20241205 | 130900 | 29864520500 | 142700 | 143200 | 143200 | 142400 | 978 |
| 378 | 20241205 | 130800 | 29724913600 | 143200 | 143400 | 143400 | 142900 | 1233 |
| 379 | 20241205 | 130700 | 29548389000 | 143400 | 143200 | 143400 | 143100 | 915 |
| 380 | 20241205 | 130600 | 29417320000 | 143200 | 142900 | 143200 | 142900 | 739 |
| 381 | 20241205 | 130500 | 29311646800 | 143000 | 143400 | 143400 | 142800 | 764 |
| 382 | 20241205 | 130400 | 29202322100 | 143400 | 143100 | 143500 | 142900 | 2012 |
| 383 | 20241205 | 130300 | 28914262500 | 143100 | 142500 | 143300 | 142400 | 793 |
| 384 | 20241205 | 130200 | 28801000300 | 142400 | 142200 | 142500 | 142100 | 383 |
| 385 | 20241205 | 130100 | 28746479700 | 142100 | 142400 | 142700 | 142100 | 972 |
| 386 | 20241205 | 130000 | 28607988500 | 142500 | 142300 | 142500 | 142000 | 535 |
| 387 | 20241205 | 125900 | 28531848900 | 142300 | 142200 | 142500 | 142000 | 520 |
| 388 | 20241205 | 125800 | 28457854400 | 142400 | 142100 | 142400 | 141900 | 1279 |
| 389 | 20241205 | 125700 | 28275870800 | 142200 | 143300 | 143400 | 142100 | 3143 |
| 390 | 20241205 | 125600 | 27827070800 | 143400 | 143200 | 143400 | 143100 | 1852 |
| 391 | 20241205 | 125500 | 27561706500 | 143300 | 143300 | 143500 | 142900 | 1624 |
| 392 | 20241205 | 125400 | 27328953400 | 143300 | 141600 | 143700 | 141600 | 6153 |
| 393 | 20241205 | 125300 | 26451534400 | 141600 | 141200 | 141700 | 141100 | 1630 |
| 394 | 20241205 | 125200 | 26221097800 | 141200 | 141100 | 141300 | 141000 | 568 |
| 395 | 20241205 | 125100 | 26140902600 | 141200 | 141100 | 141200 | 140700 | 271 |
| 396 | 20241205 | 125000 | 26102665100 | 141100 | 141100 | 141100 | 140400 | 316 |
| 397 | 20241205 | 124900 | 26058172200 | 140900 | 141000 | 141300 | 140900 | 409 |
| 398 | 20241205 | 124800 | 26000458500 | 140900 | 141000 | 141200 | 140900 | 268 |
| 399 | 20241205 | 124700 | 25962657900 | 141000 | 141000 | 141200 | 141000 | 324 |
| 400 | 20241205 | 124600 | 25916919300 | 141100 | 141200 | 141300 | 141000 | 497 |
| 401 | 20241205 | 124500 | 25846745700 | 141100 | 141200 | 141300 | 140900 | 428 |
| 402 | 20241205 | 124400 | 25786321500 | 141200 | 141100 | 141300 | 141100 | 253 |
| 403 | 20241205 | 124300 | 25750589000 | 141100 | 141400 | 141400 | 141000 | 506 |
| 404 | 20241205 | 124200 | 25679121700 | 141400 | 141500 | 141500 | 141100 | 242 |
| 405 | 20241205 | 124100 | 25644925900 | 141500 | 141500 | 141500 | 141300 | 527 |
| 406 | 20241205 | 124000 | 25570426600 | 141200 | 141500 | 141600 | 141200 | 395 |
| 407 | 20241205 | 123900 | 25514563800 | 141500 | 141500 | 141600 | 141400 | 318 |
| 408 | 20241205 | 123800 | 25469560400 | 141500 | 141300 | 141500 | 141200 | 439 |
| 409 | 20241205 | 123700 | 25407465900 | 141400 | 141200 | 141400 | 141100 | 350 |
| 410 | 20241205 | 123600 | 25358028400 | 141300 | 141300 | 141400 | 141000 | 264 |
| 411 | 20241205 | 123500 | 25320738400 | 141300 | 141200 | 141400 | 141100 | 312 |
| 412 | 20241205 | 123400 | 25276655800 | 141200 | 141200 | 141300 | 141000 | 253 |
| 413 | 20241205 | 123300 | 25240932100 | 141100 | 140900 | 141200 | 140800 | 318 |
| 414 | 20241205 | 123200 | 25196064400 | 141000 | 141100 | 141100 | 140800 | 307 |
| 415 | 20241205 | 123100 | 25152786100 | 141100 | 141100 | 141100 | 140900 | 338 |
| 416 | 20241205 | 123000 | 25105123600 | 141000 | 141100 | 141100 | 141000 | 271 |
| 417 | 20241205 | 122900 | 25066888400 | 141100 | 141100 | 141300 | 141000 | 282 |
| 418 | 20241205 | 122800 | 25027092500 | 141200 | 141000 | 141200 | 140900 | 272 |
| 419 | 20241205 | 122700 | 24988705000 | 140800 | 141400 | 141500 | 140700 | 682 |
| 420 | 20241205 | 122600 | 24892528200 | 141300 | 141200 | 141500 | 141200 | 1231 |
| 421 | 20241205 | 122500 | 24718499200 | 141200 | 141000 | 141200 | 140900 | 779 |
| 422 | 20241205 | 122400 | 24608651700 | 141000 | 140800 | 141000 | 140800 | 142 |
| 423 | 20241205 | 122300 | 24588637000 | 140700 | 140500 | 140800 | 140400 | 319 |
| 424 | 20241205 | 122200 | 24543786100 | 140600 | 140500 | 140600 | 140300 | 287 |
| 425 | 20241205 | 122100 | 24503465100 | 140300 | 140900 | 141000 | 140200 | 1076 |
| 426 | 20241205 | 122000 | 24352189300 | 140900 | 140800 | 141200 | 140700 | 548 |
| 427 | 20241205 | 121900 | 24274934000 | 140800 | 141200 | 141200 | 140700 | 392 |
| 428 | 20241205 | 121800 | 24219654700 | 141100 | 140900 | 141300 | 140900 | 1142 |
| 429 | 20241205 | 121700 | 24058442800 | 140900 | 140800 | 141200 | 140800 | 481 |
| 430 | 20241205 | 121600 | 23990628500 | 140800 | 140700 | 141300 | 140600 | 1588 |
| 431 | 20241205 | 121500 | 23766724000 | 140600 | 140600 | 140800 | 140600 | 468 |
| 432 | 20241205 | 121400 | 23700870600 | 140700 | 140700 | 140800 | 140500 | 347 |
| 433 | 20241205 | 121300 | 23652043800 | 140800 | 141100 | 141100 | 140400 | 882 |
| 434 | 20241205 | 121200 | 23527790000 | 141100 | 140800 | 141200 | 140700 | 1708 |
| 435 | 20241205 | 121100 | 23287086700 | 140700 | 140200 | 140700 | 140200 | 1075 |
| 436 | 20241205 | 121000 | 23136109400 | 140400 | 140500 | 140600 | 140300 | 828 |
| 437 | 20241205 | 120900 | 23019826600 | 140400 | 140300 | 140400 | 140200 | 378 |
| 438 | 20241205 | 120800 | 22966779500 | 140200 | 140000 | 140200 | 139900 | 1606 |
| 439 | 20241205 | 120700 | 22741729400 | 139900 | 140000 | 140000 | 139800 | 250 |
| 440 | 20241205 | 120600 | 22706744000 | 139900 | 139700 | 140000 | 139400 | 3404 |
| 441 | 20241205 | 120500 | 22230478800 | 139700 | 139700 | 139800 | 139600 | 312 |
| 442 | 20241205 | 120400 | 22186891400 | 139600 | 139600 | 139800 | 139500 | 338 |
| 443 | 20241205 | 120300 | 22139693500 | 139800 | 139600 | 139800 | 139500 | 399 |
| 444 | 20241205 | 120200 | 22083961100 | 139800 | 139700 | 139800 | 139400 | 1152 |
| 445 | 20241205 | 120100 | 21922978000 | 139700 | 139700 | 139700 | 139400 | 234 |
| 446 | 20241205 | 120000 | 21890322500 | 139600 | 139700 | 139800 | 139400 | 604 |
| 447 | 20241205 | 115900 | 21806019200 | 139700 | 139700 | 139800 | 139400 | 558 |
| 448 | 20241205 | 115800 | 21728065500 | 139700 | 139600 | 139700 | 139600 | 574 |
| 449 | 20241205 | 115700 | 21647899300 | 139400 | 139500 | 139600 | 139400 | 342 |
| 450 | 20241205 | 115600 | 21600179000 | 139500 | 139400 | 139500 | 139400 | 269 |
| 451 | 20241205 | 115500 | 21562655200 | 139400 | 139500 | 139500 | 139400 | 883 |
| 452 | 20241205 | 115400 | 21439492300 | 139500 | 139500 | 139500 | 139400 | 672 |
| 453 | 20241205 | 115300 | 21345759100 | 139500 | 139400 | 139500 | 139200 | 848 |
| 454 | 20241205 | 115200 | 21227543300 | 139400 | 139300 | 139400 | 139200 | 351 |
| 455 | 20241205 | 115100 | 21178643500 | 139300 | 139300 | 139400 | 139200 | 400 |
| 456 | 20241205 | 115000 | 21122920600 | 139200 | 139300 | 139300 | 139100 | 229 |
| 457 | 20241205 | 114900 | 21091045800 | 139200 | 139000 | 139300 | 139000 | 415 |
| 458 | 20241205 | 114800 | 21033262900 | 139000 | 139100 | 139200 | 138900 | 435 |
| 459 | 20241205 | 114700 | 20972742100 | 139000 | 139200 | 139200 | 138700 | 305 |
| 460 | 20241205 | 114600 | 20930351000 | 139200 | 139100 | 139300 | 139100 | 384 |
| 461 | 20241205 | 114500 | 20876874000 | 139100 | 139200 | 139200 | 138800 | 322 |
| 462 | 20241205 | 114400 | 20832095700 | 139200 | 139000 | 139300 | 139000 | 345 |
| 463 | 20241205 | 114300 | 20784070200 | 139000 | 139300 | 139300 | 138700 | 720 |
| 464 | 20241205 | 114200 | 20683983700 | 139100 | 139300 | 139400 | 139100 | 317 |
| 465 | 20241205 | 114100 | 20639804000 | 139300 | 139200 | 139400 | 139100 | 382 |
| 466 | 20241205 | 114000 | 20586579400 | 139100 | 139100 | 139300 | 139000 | 738 |
| 467 | 20241205 | 113900 | 20483802400 | 139200 | 138900 | 139200 | 138900 | 512 |
| 468 | 20241205 | 113800 | 20412571400 | 138800 | 138800 | 139200 | 138500 | 419 |
| 469 | 20241205 | 113700 | 20354432700 | 138900 | 139200 | 139300 | 138800 | 440 |
| 470 | 20241205 | 113600 | 20293261100 | 139000 | 139100 | 139300 | 139000 | 459 |
| 471 | 20241205 | 113500 | 20229411900 | 139000 | 139100 | 139100 | 138900 | 202 |
| 472 | 20241205 | 113400 | 20201320300 | 138900 | 138900 | 139000 | 138800 | 702 |
| 473 | 20241205 | 113300 | 20103773800 | 138900 | 138800 | 139000 | 138700 | 369 |
| 474 | 20241205 | 113200 | 20052541300 | 138800 | 138600 | 139000 | 138400 | 680 |
| 475 | 20241205 | 113100 | 19958249900 | 138600 | 138600 | 138600 | 138400 | 372 |
| 476 | 20241205 | 113000 | 19906717400 | 138600 | 138500 | 138900 | 138400 | 1466 |
| 477 | 20241205 | 112900 | 19703330800 | 138400 | 138300 | 138600 | 138300 | 506 |
| 478 | 20241205 | 112800 | 19633276400 | 138300 | 138500 | 138500 | 138300 | 279 |
| 479 | 20241205 | 112700 | 19594659200 | 138500 | 138200 | 138500 | 138200 | 488 |
| 480 | 20241205 | 112600 | 19527111300 | 138200 | 138400 | 138500 | 138200 | 239 |
| 481 | 20241205 | 112500 | 19494053800 | 138300 | 138200 | 138500 | 138200 | 567 |
| 482 | 20241205 | 112400 | 19415611100 | 138200 | 138500 | 138600 | 138100 | 317 |
| 483 | 20241205 | 112300 | 19371764600 | 138500 | 138400 | 138700 | 138400 | 340 |
| 484 | 20241205 | 112200 | 19324658800 | 138500 | 138400 | 138600 | 138200 | 303 |
| 485 | 20241205 | 112100 | 19282701000 | 138400 | 138300 | 138600 | 138300 | 262 |
| 486 | 20241205 | 112000 | 19246430300 | 138400 | 138500 | 138500 | 138100 | 399 |
| 487 | 20241205 | 111900 | 19191211400 | 138500 | 138400 | 138600 | 138100 | 375 |
| 488 | 20241205 | 111800 | 19139317900 | 138500 | 139000 | 139000 | 138500 | 278 |
| 489 | 20241205 | 111700 | 19100743700 | 138900 | 138700 | 139000 | 138700 | 405 |
| 490 | 20241205 | 111600 | 19044503700 | 138800 | 138800 | 138900 | 138500 | 337 |
| 491 | 20241205 | 111500 | 18997749200 | 138700 | 138900 | 138900 | 138500 | 242 |
| 492 | 20241205 | 111400 | 18964160500 | 138900 | 138400 | 138900 | 138200 | 1783 |
| 493 | 20241205 | 111300 | 18717109800 | 138400 | 138300 | 138400 | 137700 | 364 |
| 494 | 20241205 | 111200 | 18666819200 | 138300 | 138300 | 138300 | 138200 | 338 |
| 495 | 20241205 | 111100 | 18620083300 | 138300 | 138200 | 138300 | 138100 | 293 |
| 496 | 20241205 | 111000 | 18579573300 | 138200 | 138100 | 138300 | 138000 | 306 |
| 497 | 20241205 | 110900 | 18537290800 | 138300 | 138100 | 138300 | 138100 | 265 |
| 498 | 20241205 | 110800 | 18500676100 | 138100 | 137700 | 138200 | 137700 | 368 |
| 499 | 20241205 | 110700 | 18449877900 | 137800 | 137400 | 137800 | 137300 | 1316 |
| 500 | 20241205 | 110600 | 18268942600 | 137400 | 137900 | 137900 | 137300 | 264 |
| 501 | 20241205 | 110500 | 18232593800 | 138100 | 137900 | 138100 | 137800 | 423 |
| 502 | 20241205 | 110400 | 18174251100 | 137800 | 137900 | 138000 | 137700 | 237 |
| 503 | 20241205 | 110300 | 18141584900 | 137800 | 137800 | 138100 | 137800 | 450 |
| 504 | 20241205 | 110200 | 18079500900 | 137800 | 137800 | 137900 | 137600 | 400 |
| 505 | 20241205 | 110100 | 18024381800 | 137800 | 137800 | 138000 | 137800 | 266 |
| 506 | 20241205 | 110000 | 17987707300 | 138000 | 137600 | 138000 | 137600 | 449 |
| 507 | 20241205 | 105900 | 17925847800 | 137700 | 137700 | 137800 | 137600 | 400 |
| 508 | 20241205 | 105800 | 17870758800 | 137700 | 137900 | 138000 | 137600 | 289 |
| 509 | 20241205 | 105700 | 17830942600 | 138000 | 137900 | 138000 | 137700 | 346 |
| 510 | 20241205 | 105600 | 17783224300 | 137900 | 137800 | 137900 | 137600 | 280 |
| 511 | 20241205 | 105500 | 17744636300 | 137800 | 137300 | 137800 | 137300 | 468 |
| 512 | 20241205 | 105400 | 17680236200 | 137400 | 137500 | 137700 | 137300 | 278 |
| 513 | 20241205 | 105300 | 17642004100 | 137600 | 137900 | 137900 | 137200 | 593 |
| 514 | 20241205 | 105200 | 17560439500 | 138000 | 137500 | 138000 | 137400 | 955 |
| 515 | 20241205 | 105100 | 17428883100 | 137500 | 137500 | 137700 | 137400 | 386 |
| 516 | 20241205 | 105000 | 17375789000 | 137500 | 137400 | 137500 | 137000 | 671 |
| 517 | 20241205 | 104900 | 17283718400 | 137500 | 138300 | 138300 | 137500 | 692 |
| 518 | 20241205 | 104800 | 17188327600 | 138400 | 138900 | 138900 | 138300 | 604 |
| 519 | 20241205 | 104700 | 17104646100 | 138900 | 137600 | 138900 | 137600 | 1876 |
| 520 | 20241205 | 104600 | 16844741800 | 137700 | 137900 | 138100 | 137500 | 1484 |
| 521 | 20241205 | 104500 | 16639959400 | 138000 | 137700 | 138600 | 137500 | 2791 |
| 522 | 20241205 | 104400 | 16253943000 | 137800 | 137700 | 137900 | 137300 | 981 |
| 523 | 20241205 | 104300 | 16118931700 | 137700 | 138100 | 138200 | 137500 | 945 |
| 524 | 20241205 | 104200 | 15988602600 | 138100 | 138600 | 138600 | 137900 | 1152 |
| 525 | 20241205 | 104100 | 15829439600 | 138600 | 138800 | 138800 | 137700 | 3839 |
| 526 | 20241205 | 104000 | 15297132500 | 138500 | 138500 | 138500 | 138500 | 0 |
| 527 | 20241205 | 103900 | 15297132500 | 138500 | 138400 | 138500 | 138400 | 1213 |
| 528 | 20241205 | 103800 | 15129163700 | 138400 | 138200 | 138500 | 138000 | 1156 |
| 529 | 20241205 | 103700 | 14969262000 | 138200 | 138100 | 138300 | 138000 | 801 |
| 530 | 20241205 | 103600 | 14858606400 | 138100 | 137700 | 138100 | 137700 | 1322 |
| 531 | 20241205 | 103500 | 14676264400 | 137600 | 137900 | 138000 | 137500 | 739 |
| 532 | 20241205 | 103400 | 14574470300 | 138000 | 138000 | 138200 | 137700 | 1576 |
| 533 | 20241205 | 103300 | 14357012000 | 138100 | 137000 | 138100 | 137000 | 2504 |
| 534 | 20241205 | 103200 | 14012105000 | 137100 | 137100 | 137100 | 136700 | 1100 |
| 535 | 20241205 | 103100 | 13861553900 | 137100 | 136800 | 137400 | 136700 | 1421 |
| 536 | 20241205 | 103000 | 13666806300 | 136700 | 136700 | 136800 | 136300 | 2185 |
| 537 | 20241205 | 102900 | 13368388400 | 136700 | 135300 | 136700 | 135200 | 5485 |
| 538 | 20241205 | 102800 | 12623839800 | 135300 | 135200 | 135500 | 135100 | 1574 |
| 539 | 20241205 | 102700 | 12410807800 | 135200 | 134900 | 135200 | 134700 | 1111 |
| 540 | 20241205 | 102600 | 12260848000 | 134900 | 134800 | 134900 | 134700 | 600 |
| 541 | 20241205 | 102500 | 12179959100 | 134800 | 134700 | 135000 | 134700 | 802 |
| 542 | 20241205 | 102400 | 12071855400 | 134700 | 134300 | 134700 | 134300 | 280 |
| 543 | 20241205 | 102300 | 12034183000 | 134200 | 134600 | 134600 | 134200 | 195 |
| 544 | 20241205 | 102200 | 12007958700 | 134600 | 134500 | 134600 | 134400 | 313 |
| 545 | 20241205 | 102100 | 11965851400 | 134600 | 134300 | 134600 | 134000 | 1655 |
| 546 | 20241205 | 102000 | 11743667700 | 134300 | 134100 | 134400 | 134100 | 145 |
| 547 | 20241205 | 101900 | 11724202600 | 134100 | 134700 | 134700 | 134000 | 321 |
| 548 | 20241205 | 101800 | 11681091600 | 134700 | 134200 | 134700 | 133900 | 1650 |
| 549 | 20241205 | 101700 | 11459352100 | 134200 | 134000 | 134300 | 133900 | 200 |
| 550 | 20241205 | 101600 | 11432528900 | 134000 | 134000 | 134200 | 133900 | 193 |
| 551 | 20241205 | 101500 | 11406669800 | 134000 | 133800 | 134300 | 133800 | 337 |
| 552 | 20241205 | 101400 | 11361520800 | 134300 | 134400 | 134500 | 133800 | 302 |
| 553 | 20241205 | 101300 | 11320992800 | 134500 | 134100 | 134500 | 134100 | 543 |
| 554 | 20241205 | 101200 | 11248097100 | 134000 | 133900 | 134000 | 133800 | 242 |
| 555 | 20241205 | 101100 | 11215681300 | 133800 | 134100 | 134100 | 133700 | 431 |
| 556 | 20241205 | 101000 | 11157987800 | 134000 | 134200 | 134200 | 133900 | 223 |
| 557 | 20241205 | 100900 | 11128097300 | 134100 | 134300 | 134300 | 133800 | 306 |
| 558 | 20241205 | 100800 | 11087064800 | 134300 | 133500 | 134300 | 133500 | 670 |
| 559 | 20241205 | 100700 | 10997353900 | 133500 | 133900 | 133900 | 133500 | 633 |
| 560 | 20241205 | 100600 | 10912758600 | 133900 | 134000 | 134100 | 133800 | 692 |
| 561 | 20241205 | 100500 | 10820086000 | 134000 | 134300 | 134500 | 134000 | 1176 |
| 562 | 20241205 | 100400 | 10662210200 | 134200 | 134300 | 134400 | 134000 | 494 |
| 563 | 20241205 | 100300 | 10595945600 | 134200 | 134000 | 134500 | 134000 | 664 |
| 564 | 20241205 | 100200 | 10506845000 | 134000 | 134800 | 134800 | 134000 | 789 |
| 565 | 20241205 | 100100 | 10400801300 | 134800 | 135000 | 135000 | 134700 | 455 |
| 566 | 20241205 | 100000 | 10339446700 | 135000 | 135200 | 135300 | 135000 | 471 |
| 567 | 20241205 | 095900 | 10275775600 | 135200 | 135200 | 135300 | 135000 | 467 |
| 568 | 20241205 | 095800 | 10212665500 | 135300 | 135300 | 135300 | 134700 | 315 |
| 569 | 20241205 | 095700 | 10170086600 | 135400 | 135200 | 135400 | 135200 | 791 |
| 570 | 20241205 | 095600 | 10063057500 | 135300 | 135200 | 135300 | 135200 | 426 |
| 571 | 20241205 | 095500 | 10005455400 | 135200 | 135200 | 135300 | 135000 | 643 |
| 572 | 20241205 | 095400 | 9918564800 | 135000 | 135100 | 135200 | 134600 | 628 |
| 573 | 20241205 | 095300 | 9833855000 | 135300 | 135200 | 135500 | 134800 | 1952 |
| 574 | 20241205 | 095200 | 9569778400 | 135300 | 135000 | 135400 | 135000 | 1061 |
| 575 | 20241205 | 095100 | 9426286800 | 135000 | 135200 | 135200 | 135000 | 440 |
| 576 | 20241205 | 095000 | 9366842500 | 135100 | 134800 | 135300 | 134700 | 2224 |
| 577 | 20241205 | 094900 | 9066537800 | 134700 | 133500 | 134800 | 133500 | 3742 |
| 578 | 20241205 | 094800 | 8564597100 | 133600 | 133400 | 133600 | 133100 | 457 |
| 579 | 20241205 | 094700 | 8503623200 | 133500 | 133500 | 133500 | 133000 | 460 |
| 580 | 20241205 | 094600 | 8442376100 | 133500 | 133700 | 133700 | 132900 | 788 |
| 581 | 20241205 | 094500 | 8337327200 | 133700 | 133800 | 133800 | 133600 | 207 |
| 582 | 20241205 | 094400 | 8309647100 | 133700 | 133700 | 133800 | 133600 | 486 |
| 583 | 20241205 | 094300 | 8244644900 | 133700 | 133500 | 133700 | 133400 | 987 |
| 584 | 20241205 | 094200 | 8112747900 | 133700 | 133600 | 133700 | 133500 | 566 |
| 585 | 20241205 | 094100 | 8037135500 | 133600 | 133700 | 133800 | 133600 | 167 |
| 586 | 20241205 | 094000 | 8014816900 | 133800 | 133500 | 133800 | 133500 | 520 |
| 587 | 20241205 | 093900 | 7945311100 | 133500 | 133400 | 133800 | 133400 | 1408 |
| 588 | 20241205 | 093800 | 7757218500 | 133400 | 133400 | 133400 | 133200 | 450 |
| 589 | 20241205 | 093700 | 7697189600 | 133300 | 133100 | 133500 | 133100 | 1704 |
| 590 | 20241205 | 093600 | 7470003300 | 133100 | 133000 | 133100 | 132900 | 299 |
| 591 | 20241205 | 093500 | 7430236900 | 133000 | 133000 | 133000 | 132900 | 348 |
| 592 | 20241205 | 093400 | 7383974200 | 133000 | 132800 | 133100 | 132700 | 1904 |
| 593 | 20241205 | 093300 | 7130854700 | 132400 | 132600 | 132800 | 132400 | 508 |
| 594 | 20241205 | 093200 | 7063532000 | 132600 | 133000 | 133000 | 132400 | 190 |
| 595 | 20241205 | 093100 | 7038332700 | 132700 | 132800 | 133200 | 132700 | 722 |
| 596 | 20241205 | 093000 | 6942294100 | 132800 | 132800 | 133100 | 132600 | 1327 |
| 597 | 20241205 | 092900 | 6765866500 | 132900 | 132200 | 132900 | 132200 | 1226 |
| 598 | 20241205 | 092800 | 6603343200 | 132300 | 132300 | 132400 | 132100 | 165 |
| 599 | 20241205 | 092700 | 6581525500 | 132400 | 132700 | 132700 | 132100 | 449 |
| 600 | 20241205 | 092600 | 6522054300 | 132700 | 131900 | 132700 | 131900 | 1451 |
| 601 | 20241205 | 092500 | 6330109500 | 131900 | 131900 | 132000 | 131600 | 213 |
| 602 | 20241205 | 092400 | 6302014600 | 131900 | 131900 | 132100 | 131500 | 214 |
| 603 | 20241205 | 092300 | 6273826000 | 131700 | 132200 | 132300 | 131600 | 567 |
| 604 | 20241205 | 092200 | 6199146700 | 132300 | 131500 | 132300 | 131500 | 486 |
| 605 | 20241205 | 092100 | 6135026500 | 131900 | 132200 | 132200 | 131500 | 1682 |
| 606 | 20241205 | 092000 | 5913410000 | 132200 | 132300 | 132500 | 132200 | 409 |
| 607 | 20241205 | 091900 | 5859312700 | 132300 | 132500 | 133000 | 132100 | 1241 |
| 608 | 20241205 | 091800 | 5694891000 | 133000 | 131900 | 133200 | 131900 | 1919 |
| 609 | 20241205 | 091700 | 5440062100 | 131900 | 132000 | 132600 | 131500 | 1675 |
| 610 | 20241205 | 091600 | 5219122700 | 132100 | 132200 | 133100 | 132100 | 4483 |
| 611 | 20241205 | 091500 | 4623608400 | 132600 | 132100 | 132600 | 132000 | 1276 |
| 612 | 20241205 | 091400 | 4454732300 | 132000 | 132100 | 132600 | 131800 | 947 |
| 613 | 20241205 | 091300 | 4329653400 | 132100 | 133700 | 133800 | 132000 | 2670 |
| 614 | 20241205 | 091200 | 3974458000 | 133800 | 132000 | 134000 | 131300 | 5210 |
| 615 | 20241205 | 091100 | 3282322300 | 132000 | 131800 | 132000 | 131300 | 1499 |
| 616 | 20241205 | 091000 | 3084854600 | 131800 | 131700 | 132000 | 131000 | 1283 |
| 617 | 20241205 | 090900 | 2915783600 | 131700 | 131400 | 131800 | 130900 | 1227 |
| 618 | 20241205 | 090800 | 2754292300 | 131700 | 131200 | 131900 | 130700 | 3335 |
| 619 | 20241205 | 090700 | 2316260000 | 131000 | 131500 | 132200 | 131000 | 2950 |
| 620 | 20241205 | 090600 | 1927269000 | 131500 | 130000 | 131500 | 129900 | 1947 |
| 621 | 20241205 | 090500 | 1672835900 | 129800 | 129500 | 130100 | 128800 | 2320 |
| 622 | 20241205 | 090400 | 1372458400 | 129500 | 129100 | 129900 | 129100 | 1444 |
| 623 | 20241205 | 090300 | 1185223400 | 129100 | 128100 | 129600 | 128100 | 1618 |
| 624 | 20241205 | 090200 | 976625400 | 128100 | 128400 | 130000 | 127900 | 2243 |
| 625 | 20241205 | 090100 | 687630400 | 128300 | 125800 | 128400 | 125700 | 2281 |
| 626 | 20241205 | 090000 | 397883900 | 125700 | 126000 | 126500 | 125400 | 3159 |