35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 190500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 3 | 20241211 | 190400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 4 | 20241211 | 190300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 5 | 20241211 | 190200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 6 | 20241211 | 190100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 7 | 20241211 | 190000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 8 | 20241211 | 185900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 9 | 20241211 | 185800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 10 | 20241211 | 185700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 11 | 20241211 | 185600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 12 | 20241211 | 185500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 13 | 20241211 | 185400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 14 | 20241211 | 185300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 15 | 20241211 | 185200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 16 | 20241211 | 185100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 17 | 20241211 | 185000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 18 | 20241211 | 184900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 19 | 20241211 | 184800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 20 | 20241211 | 184700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 21 | 20241211 | 184600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 22 | 20241211 | 184500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 23 | 20241211 | 184400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 24 | 20241211 | 184300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 25 | 20241211 | 184200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 26 | 20241211 | 184100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 27 | 20241211 | 184000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 28 | 20241211 | 183900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 29 | 20241211 | 183800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 30 | 20241211 | 183700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 31 | 20241211 | 183600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 32 | 20241211 | 183500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 33 | 20241211 | 183400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 34 | 20241211 | 183300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 35 | 20241211 | 183200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 36 | 20241211 | 183100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 37 | 20241211 | 183000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 38 | 20241211 | 182900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 39 | 20241211 | 182800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 40 | 20241211 | 182700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 41 | 20241211 | 182600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 42 | 20241211 | 182500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 43 | 20241211 | 182400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 44 | 20241211 | 182300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 45 | 20241211 | 182200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 46 | 20241211 | 182100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 47 | 20241211 | 182000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 48 | 20241211 | 181900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 49 | 20241211 | 181800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 50 | 20241211 | 181700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 51 | 20241211 | 181600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 52 | 20241211 | 181500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 53 | 20241211 | 181400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 54 | 20241211 | 181300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 55 | 20241211 | 181200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 56 | 20241211 | 181100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 57 | 20241211 | 181000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 58 | 20241211 | 180900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 59 | 20241211 | 180800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 60 | 20241211 | 180700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 61 | 20241211 | 180600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 62 | 20241211 | 180500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 63 | 20241211 | 180400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 64 | 20241211 | 180300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 65 | 20241211 | 180200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 66 | 20241211 | 180100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 67 | 20241211 | 180000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 68 | 20241211 | 175900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 69 | 20241211 | 175800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 70 | 20241211 | 175700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 71 | 20241211 | 175600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 72 | 20241211 | 175500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 73 | 20241211 | 175400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 74 | 20241211 | 175300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 75 | 20241211 | 175200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 76 | 20241211 | 175100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 77 | 20241211 | 175000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 78 | 20241211 | 174900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 79 | 20241211 | 174800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 80 | 20241211 | 174700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 81 | 20241211 | 174600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 82 | 20241211 | 174500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 83 | 20241211 | 174400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 84 | 20241211 | 174300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 85 | 20241211 | 174200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 86 | 20241211 | 174100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 87 | 20241211 | 174000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 88 | 20241211 | 173900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 89 | 20241211 | 173800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 90 | 20241211 | 173700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 91 | 20241211 | 173600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 92 | 20241211 | 173500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 93 | 20241211 | 173400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 94 | 20241211 | 173300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 95 | 20241211 | 173200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 96 | 20241211 | 173100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 97 | 20241211 | 173000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 98 | 20241211 | 172900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 99 | 20241211 | 172800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 100 | 20241211 | 172700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 101 | 20241211 | 172600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 102 | 20241211 | 172500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 103 | 20241211 | 172400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 104 | 20241211 | 172300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 105 | 20241211 | 172200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 106 | 20241211 | 172100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 107 | 20241211 | 172000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 108 | 20241211 | 171900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 109 | 20241211 | 171800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 110 | 20241211 | 171700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 111 | 20241211 | 171600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 112 | 20241211 | 171500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 113 | 20241211 | 171400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 114 | 20241211 | 171300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 115 | 20241211 | 171200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 116 | 20241211 | 171100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 117 | 20241211 | 171000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 118 | 20241211 | 170900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 119 | 20241211 | 170800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 120 | 20241211 | 170700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 121 | 20241211 | 170600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 122 | 20241211 | 170500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 123 | 20241211 | 170400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 124 | 20241211 | 170300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 125 | 20241211 | 170200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 126 | 20241211 | 170100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 127 | 20241211 | 170000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 128 | 20241211 | 165900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 129 | 20241211 | 165800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 130 | 20241211 | 165700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 131 | 20241211 | 165600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 132 | 20241211 | 165500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 133 | 20241211 | 165400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 134 | 20241211 | 165300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 135 | 20241211 | 165200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 136 | 20241211 | 165100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 137 | 20241211 | 165000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 138 | 20241211 | 164900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 139 | 20241211 | 164800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 140 | 20241211 | 164700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 141 | 20241211 | 164600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 142 | 20241211 | 164500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 143 | 20241211 | 164400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 144 | 20241211 | 164300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 145 | 20241211 | 164200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 146 | 20241211 | 164100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 147 | 20241211 | 164000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 148 | 20241211 | 163900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 149 | 20241211 | 163800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 150 | 20241211 | 163700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 151 | 20241211 | 163600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 152 | 20241211 | 163500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 153 | 20241211 | 163400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 154 | 20241211 | 163300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 155 | 20241211 | 163200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 156 | 20241211 | 163100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 157 | 20241211 | 163000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 158 | 20241211 | 162900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 159 | 20241211 | 162800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 160 | 20241211 | 162700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 161 | 20241211 | 162600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 162 | 20241211 | 162500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 163 | 20241211 | 162400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 164 | 20241211 | 162300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 165 | 20241211 | 162200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 166 | 20241211 | 162100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 167 | 20241211 | 162000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 168 | 20241211 | 161900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 169 | 20241211 | 161800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 170 | 20241211 | 161700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 171 | 20241211 | 161600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 172 | 20241211 | 161500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 173 | 20241211 | 161400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 174 | 20241211 | 161300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 175 | 20241211 | 161200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 176 | 20241211 | 161100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 177 | 20241211 | 161000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 178 | 20241211 | 160900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 179 | 20241211 | 160800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 180 | 20241211 | 160700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 181 | 20241211 | 160600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 182 | 20241211 | 160500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 183 | 20241211 | 160400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 184 | 20241211 | 160300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 185 | 20241211 | 160200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 186 | 20241211 | 160100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 187 | 20241211 | 160000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 188 | 20241211 | 155900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 189 | 20241211 | 155800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 190 | 20241211 | 155700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 191 | 20241211 | 155600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 192 | 20241211 | 155500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 193 | 20241211 | 155400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 194 | 20241211 | 155300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 195 | 20241211 | 155200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 196 | 20241211 | 155100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 197 | 20241211 | 155000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 198 | 20241211 | 154900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 199 | 20241211 | 154800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 200 | 20241211 | 154700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 201 | 20241211 | 154600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 202 | 20241211 | 154500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 203 | 20241211 | 154400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 204 | 20241211 | 154300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 205 | 20241211 | 154200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 206 | 20241211 | 154100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 207 | 20241211 | 154000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 208 | 20241211 | 153900 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 209 | 20241211 | 153800 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 210 | 20241211 | 153700 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 211 | 20241211 | 153600 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 212 | 20241211 | 153500 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 213 | 20241211 | 153400 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 214 | 20241211 | 153300 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 215 | 20241211 | 153200 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 216 | 20241211 | 153100 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 0 |
| 217 | 20241211 | 153000 | 20226375900 | 137900 | 137900 | 137900 | 137900 | 8491 |
| 218 | 20241211 | 152900 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 219 | 20241211 | 152800 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 220 | 20241211 | 152700 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 221 | 20241211 | 152600 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 222 | 20241211 | 152500 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 223 | 20241211 | 152400 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 224 | 20241211 | 152300 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 225 | 20241211 | 152200 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 226 | 20241211 | 152100 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 227 | 20241211 | 152000 | 19055467000 | 137500 | 137500 | 137500 | 137500 | 0 |
| 228 | 20241211 | 151900 | 19055467000 | 137500 | 137400 | 137600 | 137300 | 215 |
| 229 | 20241211 | 151800 | 19025909500 | 137400 | 137500 | 137500 | 137200 | 208 |
| 230 | 20241211 | 151700 | 18997329300 | 137300 | 137400 | 137500 | 137200 | 287 |
| 231 | 20241211 | 151600 | 18957898200 | 137400 | 137400 | 137500 | 137400 | 267 |
| 232 | 20241211 | 151500 | 18921191000 | 137400 | 137500 | 137700 | 137400 | 641 |
| 233 | 20241211 | 151400 | 18833044700 | 137500 | 137600 | 137600 | 137400 | 304 |
| 234 | 20241211 | 151300 | 18791254900 | 137500 | 137600 | 137600 | 137400 | 642 |
| 235 | 20241211 | 151200 | 18702935100 | 137600 | 137500 | 137600 | 137400 | 389 |
| 236 | 20241211 | 151100 | 18649441300 | 137500 | 137500 | 137600 | 137400 | 506 |
| 237 | 20241211 | 151000 | 18579856200 | 137500 | 137300 | 137600 | 137300 | 393 |
| 238 | 20241211 | 150900 | 18525843500 | 137400 | 137200 | 137400 | 137200 | 407 |
| 239 | 20241211 | 150800 | 18469957600 | 137300 | 137200 | 137300 | 137200 | 532 |
| 240 | 20241211 | 150700 | 18396962600 | 137200 | 137200 | 137400 | 137200 | 342 |
| 241 | 20241211 | 150600 | 18350018000 | 137200 | 137300 | 137400 | 137200 | 207 |
| 242 | 20241211 | 150500 | 18321593500 | 137500 | 137000 | 137500 | 137000 | 435 |
| 243 | 20241211 | 150400 | 18261886600 | 137100 | 137000 | 137100 | 137000 | 614 |
| 244 | 20241211 | 150300 | 18177717300 | 137100 | 137300 | 137300 | 137000 | 624 |
| 245 | 20241211 | 150200 | 18092116400 | 137200 | 137000 | 137300 | 137000 | 570 |
| 246 | 20241211 | 150100 | 18013963200 | 137100 | 137100 | 137200 | 137000 | 299 |
| 247 | 20241211 | 150000 | 17972969900 | 137200 | 137000 | 137200 | 137000 | 796 |
| 248 | 20241211 | 145900 | 17863872300 | 137000 | 137200 | 137200 | 137000 | 372 |
| 249 | 20241211 | 145800 | 17812863300 | 137100 | 137200 | 137400 | 137100 | 434 |
| 250 | 20241211 | 145700 | 17753325400 | 137100 | 137200 | 137300 | 137100 | 236 |
| 251 | 20241211 | 145600 | 17720944700 | 137300 | 137200 | 137300 | 137100 | 523 |
| 252 | 20241211 | 145500 | 17649193000 | 137200 | 137200 | 137400 | 137200 | 295 |
| 253 | 20241211 | 145400 | 17608698800 | 137300 | 137400 | 137600 | 137200 | 459 |
| 254 | 20241211 | 145300 | 17545656600 | 137400 | 137400 | 137600 | 137200 | 473 |
| 255 | 20241211 | 145200 | 17480678700 | 137400 | 137400 | 137600 | 137300 | 406 |
| 256 | 20241211 | 145100 | 17424887200 | 137400 | 137400 | 137600 | 137400 | 736 |
| 257 | 20241211 | 145000 | 17323693500 | 137400 | 137400 | 137500 | 137300 | 393 |
| 258 | 20241211 | 144900 | 17269696600 | 137400 | 137300 | 137500 | 137300 | 274 |
| 259 | 20241211 | 144800 | 17232055800 | 137400 | 137400 | 137500 | 137300 | 476 |
| 260 | 20241211 | 144700 | 17166658400 | 137400 | 137300 | 137500 | 137200 | 382 |
| 261 | 20241211 | 144600 | 17114216800 | 137300 | 137200 | 137300 | 137100 | 249 |
| 262 | 20241211 | 144500 | 17080065700 | 137100 | 137300 | 137300 | 137100 | 498 |
| 263 | 20241211 | 144400 | 17011734000 | 137300 | 137300 | 137300 | 137200 | 429 |
| 264 | 20241211 | 144300 | 16952855200 | 137100 | 137000 | 137300 | 137000 | 598 |
| 265 | 20241211 | 144200 | 16870834200 | 137000 | 137000 | 137400 | 137000 | 435 |
| 266 | 20241211 | 144100 | 16811172500 | 137000 | 137100 | 137300 | 137000 | 309 |
| 267 | 20241211 | 144000 | 16768799800 | 137100 | 137100 | 137200 | 137000 | 293 |
| 268 | 20241211 | 143900 | 16728634600 | 137100 | 137100 | 137200 | 137000 | 233 |
| 269 | 20241211 | 143800 | 16696698800 | 137200 | 137100 | 137200 | 137000 | 400 |
| 270 | 20241211 | 143700 | 16641868700 | 137100 | 137200 | 137300 | 137000 | 299 |
| 271 | 20241211 | 143600 | 16600857200 | 137300 | 137200 | 137300 | 137100 | 921 |
| 272 | 20241211 | 143500 | 16474451200 | 137200 | 137200 | 137500 | 137100 | 438 |
| 273 | 20241211 | 143400 | 16414334500 | 137200 | 137000 | 137200 | 136900 | 632 |
| 274 | 20241211 | 143300 | 16327738200 | 136900 | 136900 | 137000 | 136800 | 628 |
| 275 | 20241211 | 143200 | 16241779000 | 136800 | 136700 | 136900 | 136700 | 601 |
| 276 | 20241211 | 143100 | 16159577700 | 136700 | 136700 | 136800 | 136600 | 538 |
| 277 | 20241211 | 143000 | 16086025400 | 136700 | 136700 | 136800 | 136700 | 330 |
| 278 | 20241211 | 142900 | 16040905300 | 136800 | 136700 | 136800 | 136600 | 363 |
| 279 | 20241211 | 142800 | 15991293900 | 136800 | 136800 | 136800 | 136600 | 239 |
| 280 | 20241211 | 142700 | 15958628600 | 136700 | 136600 | 136800 | 136600 | 367 |
| 281 | 20241211 | 142600 | 15908466900 | 136600 | 136800 | 136800 | 136600 | 319 |
| 282 | 20241211 | 142500 | 15864875700 | 136700 | 136700 | 136700 | 136600 | 384 |
| 283 | 20241211 | 142400 | 15812403500 | 136700 | 136600 | 136700 | 136500 | 289 |
| 284 | 20241211 | 142300 | 15772926500 | 136600 | 136600 | 136700 | 136500 | 289 |
| 285 | 20241211 | 142200 | 15733456100 | 136600 | 136600 | 136800 | 136500 | 267 |
| 286 | 20241211 | 142100 | 15696971600 | 136500 | 136500 | 136800 | 136500 | 400 |
| 287 | 20241211 | 142000 | 15642307800 | 136500 | 136700 | 136700 | 136500 | 556 |
| 288 | 20241211 | 141900 | 15566341100 | 136600 | 136600 | 136700 | 136600 | 292 |
| 289 | 20241211 | 141800 | 15526446100 | 136600 | 136500 | 136700 | 136500 | 350 |
| 290 | 20241211 | 141700 | 15478621000 | 136500 | 136700 | 136700 | 136500 | 256 |
| 291 | 20241211 | 141600 | 15443664000 | 136600 | 136500 | 136700 | 136500 | 473 |
| 292 | 20241211 | 141500 | 15379048900 | 136600 | 136700 | 136800 | 136500 | 234 |
| 293 | 20241211 | 141400 | 15347074800 | 136700 | 136600 | 136800 | 136500 | 329 |
| 294 | 20241211 | 141300 | 15302122500 | 136600 | 136500 | 136800 | 136400 | 311 |
| 295 | 20241211 | 141200 | 15259626500 | 136700 | 136600 | 136800 | 136400 | 418 |
| 296 | 20241211 | 141100 | 15202539900 | 136500 | 136500 | 136800 | 136500 | 406 |
| 297 | 20241211 | 141000 | 15147077500 | 136500 | 136700 | 136800 | 136400 | 276 |
| 298 | 20241211 | 140900 | 15109385800 | 136600 | 136500 | 136700 | 136500 | 406 |
| 299 | 20241211 | 140800 | 15053936200 | 136600 | 136700 | 136700 | 136500 | 257 |
| 300 | 20241211 | 140700 | 15018839300 | 136700 | 136500 | 136700 | 136400 | 231 |
| 301 | 20241211 | 140600 | 14987293400 | 136600 | 136600 | 136700 | 136400 | 283 |
| 302 | 20241211 | 140500 | 14948645300 | 136700 | 136600 | 136700 | 136400 | 444 |
| 303 | 20241211 | 140400 | 14888004600 | 136600 | 136500 | 136700 | 136500 | 311 |
| 304 | 20241211 | 140300 | 14845524300 | 136500 | 136200 | 136700 | 136200 | 471 |
| 305 | 20241211 | 140200 | 14781212500 | 136200 | 136500 | 136600 | 136200 | 333 |
| 306 | 20241211 | 140100 | 14735742700 | 136500 | 136400 | 136600 | 136000 | 332 |
| 307 | 20241211 | 140000 | 14690452900 | 136500 | 136400 | 136600 | 136200 | 377 |
| 308 | 20241211 | 135900 | 14639007500 | 136200 | 136300 | 136500 | 136000 | 514 |
| 309 | 20241211 | 135800 | 14568955300 | 136300 | 136200 | 136400 | 136100 | 309 |
| 310 | 20241211 | 135700 | 14526851400 | 136300 | 136100 | 136400 | 136100 | 322 |
| 311 | 20241211 | 135600 | 14482991500 | 136200 | 136000 | 136200 | 135900 | 387 |
| 312 | 20241211 | 135500 | 14430340500 | 136000 | 135800 | 136300 | 135800 | 346 |
| 313 | 20241211 | 135400 | 14383291500 | 136400 | 136200 | 136400 | 135900 | 429 |
| 314 | 20241211 | 135300 | 14324899500 | 136200 | 136400 | 136400 | 135800 | 716 |
| 315 | 20241211 | 135200 | 14227460200 | 136400 | 136100 | 136400 | 135800 | 488 |
| 316 | 20241211 | 135100 | 14161026800 | 136100 | 135800 | 136400 | 135700 | 888 |
| 317 | 20241211 | 135000 | 14040256600 | 135900 | 135900 | 136000 | 135800 | 320 |
| 318 | 20241211 | 134900 | 13996782500 | 135900 | 135700 | 136000 | 135700 | 367 |
| 319 | 20241211 | 134800 | 13946935000 | 135700 | 135700 | 135800 | 135700 | 363 |
| 320 | 20241211 | 134700 | 13897669900 | 135700 | 135700 | 135800 | 135700 | 340 |
| 321 | 20241211 | 134600 | 13851529400 | 135800 | 135800 | 135900 | 135700 | 198 |
| 322 | 20241211 | 134500 | 13824647100 | 135800 | 135800 | 135900 | 135800 | 285 |
| 323 | 20241211 | 134400 | 13785940500 | 135800 | 135900 | 136000 | 135800 | 359 |
| 324 | 20241211 | 134300 | 13737154400 | 136000 | 135800 | 136000 | 135700 | 306 |
| 325 | 20241211 | 134200 | 13695581300 | 135900 | 135900 | 135900 | 135700 | 265 |
| 326 | 20241211 | 134100 | 13659593400 | 135800 | 135800 | 136000 | 135700 | 335 |
| 327 | 20241211 | 134000 | 13614091200 | 136000 | 135800 | 136300 | 135800 | 265 |
| 328 | 20241211 | 133900 | 13578074000 | 135900 | 135900 | 135900 | 135700 | 434 |
| 329 | 20241211 | 133800 | 13519138000 | 135800 | 135900 | 135900 | 135800 | 286 |
| 330 | 20241211 | 133700 | 13480291600 | 135900 | 135900 | 136000 | 135900 | 325 |
| 331 | 20241211 | 133600 | 13436120700 | 136000 | 135900 | 136100 | 135900 | 353 |
| 332 | 20241211 | 133500 | 13388122500 | 136000 | 136100 | 136100 | 135900 | 264 |
| 333 | 20241211 | 133400 | 13352218000 | 136100 | 136100 | 136200 | 136000 | 330 |
| 334 | 20241211 | 133300 | 13307308100 | 136100 | 136300 | 136300 | 136000 | 182 |
| 335 | 20241211 | 133200 | 13282534100 | 136100 | 136400 | 136400 | 136100 | 381 |
| 336 | 20241211 | 133100 | 13230637600 | 136300 | 136400 | 136500 | 136300 | 243 |
| 337 | 20241211 | 133000 | 13197500100 | 136400 | 136600 | 136600 | 136400 | 370 |
| 338 | 20241211 | 132900 | 13147008600 | 136600 | 136600 | 136700 | 136500 | 584 |
| 339 | 20241211 | 132800 | 13067226600 | 136600 | 136500 | 136600 | 136500 | 487 |
| 340 | 20241211 | 132700 | 13000725700 | 136500 | 136500 | 136600 | 136500 | 216 |
| 341 | 20241211 | 132600 | 12971235200 | 136600 | 136600 | 136600 | 136500 | 333 |
| 342 | 20241211 | 132500 | 12925774100 | 136600 | 136500 | 136600 | 136500 | 306 |
| 343 | 20241211 | 132400 | 12883979800 | 136500 | 136500 | 136700 | 136400 | 293 |
| 344 | 20241211 | 132300 | 12843980300 | 136400 | 136500 | 136600 | 136400 | 246 |
| 345 | 20241211 | 132200 | 12810403000 | 136500 | 136600 | 136600 | 136400 | 517 |
| 346 | 20241211 | 132100 | 12739831400 | 136600 | 136600 | 136700 | 136600 | 199 |
| 347 | 20241211 | 132000 | 12712645800 | 136700 | 136700 | 137100 | 136500 | 412 |
| 348 | 20241211 | 131900 | 12656283100 | 136700 | 136400 | 136800 | 136400 | 530 |
| 349 | 20241211 | 131800 | 12583900200 | 136400 | 136200 | 136500 | 136200 | 393 |
| 350 | 20241211 | 131700 | 12530301700 | 136300 | 136200 | 136400 | 136200 | 236 |
| 351 | 20241211 | 131600 | 12498152600 | 136300 | 136200 | 136500 | 136100 | 1303 |
| 352 | 20241211 | 131500 | 12320631000 | 136200 | 136000 | 136200 | 136000 | 354 |
| 353 | 20241211 | 131400 | 12272445400 | 136000 | 136000 | 136200 | 136000 | 236 |
| 354 | 20241211 | 131300 | 12240324600 | 136100 | 135900 | 136100 | 135800 | 375 |
| 355 | 20241211 | 131200 | 12189339200 | 135900 | 135900 | 136000 | 135900 | 295 |
| 356 | 20241211 | 131100 | 12149237100 | 136000 | 136100 | 136200 | 135900 | 221 |
| 357 | 20241211 | 131000 | 12119174300 | 136200 | 136200 | 136300 | 136100 | 344 |
| 358 | 20241211 | 130900 | 12072329200 | 136100 | 135600 | 136200 | 135600 | 1133 |
| 359 | 20241211 | 130800 | 11918357600 | 135700 | 135500 | 135700 | 135500 | 215 |
| 360 | 20241211 | 130700 | 11889211000 | 135600 | 135600 | 135700 | 135500 | 315 |
| 361 | 20241211 | 130600 | 11846493000 | 135600 | 135700 | 135700 | 135600 | 300 |
| 362 | 20241211 | 130500 | 11805802500 | 135600 | 135600 | 135700 | 135500 | 237 |
| 363 | 20241211 | 130400 | 11773663800 | 135500 | 135600 | 135700 | 135500 | 321 |
| 364 | 20241211 | 130300 | 11730125700 | 135600 | 135600 | 135700 | 135500 | 266 |
| 365 | 20241211 | 130200 | 11694052600 | 135600 | 135600 | 135700 | 135500 | 287 |
| 366 | 20241211 | 130100 | 11655131100 | 135700 | 135600 | 135700 | 135600 | 284 |
| 367 | 20241211 | 130000 | 11616617500 | 135600 | 135600 | 135700 | 135600 | 346 |
| 368 | 20241211 | 125900 | 11569684100 | 135700 | 135600 | 135700 | 135600 | 251 |
| 369 | 20241211 | 125800 | 11535644000 | 135600 | 135600 | 135700 | 135500 | 239 |
| 370 | 20241211 | 125700 | 11503234700 | 135600 | 135600 | 135700 | 135600 | 260 |
| 371 | 20241211 | 125600 | 11467974100 | 135600 | 135600 | 135700 | 135600 | 248 |
| 372 | 20241211 | 125500 | 11434341600 | 135600 | 135600 | 135800 | 135600 | 395 |
| 373 | 20241211 | 125400 | 11380755200 | 135700 | 135600 | 135700 | 135600 | 250 |
| 374 | 20241211 | 125300 | 11346852200 | 135600 | 135500 | 135800 | 135500 | 280 |
| 375 | 20241211 | 125200 | 11308872400 | 135500 | 135600 | 135700 | 135500 | 215 |
| 376 | 20241211 | 125100 | 11279727200 | 135600 | 135600 | 135700 | 135600 | 227 |
| 377 | 20241211 | 125000 | 11248942800 | 135700 | 135500 | 135700 | 135400 | 500 |
| 378 | 20241211 | 124900 | 11181156800 | 135600 | 135400 | 135600 | 135400 | 416 |
| 379 | 20241211 | 124800 | 11124808600 | 135400 | 135500 | 135600 | 135400 | 168 |
| 380 | 20241211 | 124700 | 11102046100 | 135500 | 135500 | 135600 | 135500 | 236 |
| 381 | 20241211 | 124600 | 11070062000 | 135500 | 135500 | 135600 | 135400 | 240 |
| 382 | 20241211 | 124500 | 11037541000 | 135500 | 135600 | 135600 | 135500 | 271 |
| 383 | 20241211 | 124400 | 11000814600 | 135500 | 135500 | 135500 | 135400 | 380 |
| 384 | 20241211 | 124300 | 10949346200 | 135500 | 135500 | 135600 | 135500 | 322 |
| 385 | 20241211 | 124200 | 10905711900 | 135500 | 135500 | 135600 | 135500 | 271 |
| 386 | 20241211 | 124100 | 10868981800 | 135500 | 135500 | 135600 | 135500 | 237 |
| 387 | 20241211 | 124000 | 10836864700 | 135500 | 135600 | 135700 | 135500 | 323 |
| 388 | 20241211 | 123900 | 10793081200 | 135600 | 135600 | 135700 | 135600 | 294 |
| 389 | 20241211 | 123800 | 10753197800 | 135600 | 135700 | 135700 | 135600 | 244 |
| 390 | 20241211 | 123700 | 10720104200 | 135700 | 135700 | 135800 | 135600 | 301 |
| 391 | 20241211 | 123600 | 10679268100 | 135600 | 135700 | 135800 | 135600 | 341 |
| 392 | 20241211 | 123500 | 10633000400 | 135700 | 135700 | 135800 | 135700 | 556 |
| 393 | 20241211 | 123400 | 10557546600 | 135700 | 135900 | 136000 | 135700 | 992 |
| 394 | 20241211 | 123300 | 10422814400 | 136000 | 136000 | 136100 | 135900 | 230 |
| 395 | 20241211 | 123200 | 10391540400 | 136000 | 136000 | 136100 | 135900 | 347 |
| 396 | 20241211 | 123100 | 10344346400 | 136000 | 136200 | 136200 | 135800 | 340 |
| 397 | 20241211 | 123000 | 10298123200 | 136000 | 135800 | 136000 | 135800 | 326 |
| 398 | 20241211 | 122900 | 10253844600 | 135800 | 136000 | 136100 | 135800 | 244 |
| 399 | 20241211 | 122800 | 10220672200 | 136000 | 136000 | 136200 | 135900 | 356 |
| 400 | 20241211 | 122700 | 10172249800 | 136000 | 135800 | 136000 | 135800 | 302 |
| 401 | 20241211 | 122600 | 10131209800 | 135900 | 135800 | 135900 | 135800 | 241 |
| 402 | 20241211 | 122500 | 10098477900 | 135900 | 135800 | 135900 | 135800 | 375 |
| 403 | 20241211 | 122400 | 10047546500 | 135900 | 135900 | 135900 | 135800 | 238 |
| 404 | 20241211 | 122300 | 10015216500 | 135800 | 135900 | 136000 | 135800 | 370 |
| 405 | 20241211 | 122200 | 9964957000 | 135900 | 135900 | 136000 | 135900 | 259 |
| 406 | 20241211 | 122100 | 9929755200 | 135900 | 136100 | 136100 | 135900 | 246 |
| 407 | 20241211 | 122000 | 9896298400 | 136000 | 136000 | 136100 | 136000 | 238 |
| 408 | 20241211 | 121900 | 9863928100 | 136100 | 135800 | 136100 | 135800 | 337 |
| 409 | 20241211 | 121800 | 9818143300 | 135800 | 136000 | 136100 | 135800 | 273 |
| 410 | 20241211 | 121700 | 9781049600 | 136000 | 135900 | 136100 | 135900 | 189 |
| 411 | 20241211 | 121600 | 9755343300 | 135900 | 136000 | 136200 | 135800 | 295 |
| 412 | 20241211 | 121500 | 9715221100 | 136000 | 135900 | 136400 | 135900 | 386 |
| 413 | 20241211 | 121400 | 9662653700 | 135700 | 135800 | 136000 | 135700 | 455 |
| 414 | 20241211 | 121300 | 9600815800 | 135700 | 136000 | 136000 | 135700 | 2021 |
| 415 | 20241211 | 121200 | 9326148300 | 136100 | 136000 | 136100 | 136000 | 288 |
| 416 | 20241211 | 121100 | 9286972000 | 136000 | 136000 | 136100 | 136000 | 185 |
| 417 | 20241211 | 121000 | 9261805800 | 136000 | 136100 | 136200 | 136000 | 297 |
| 418 | 20241211 | 120900 | 9221398300 | 136100 | 136200 | 136200 | 136100 | 221 |
| 419 | 20241211 | 120800 | 9191314600 | 136100 | 136100 | 136200 | 136100 | 254 |
| 420 | 20241211 | 120700 | 9156743200 | 136100 | 136100 | 136200 | 136100 | 313 |
| 421 | 20241211 | 120600 | 9114137600 | 136100 | 136100 | 136200 | 136100 | 204 |
| 422 | 20241211 | 120500 | 9086371600 | 136100 | 136100 | 136200 | 136100 | 216 |
| 423 | 20241211 | 120400 | 9056973100 | 136100 | 136200 | 136200 | 136100 | 248 |
| 424 | 20241211 | 120300 | 9023217600 | 136100 | 136100 | 136200 | 136100 | 133 |
| 425 | 20241211 | 120200 | 9005111400 | 136100 | 136200 | 136200 | 136100 | 321 |
| 426 | 20241211 | 120100 | 8961407400 | 136200 | 136300 | 136300 | 136200 | 201 |
| 427 | 20241211 | 120000 | 8934013200 | 136300 | 136400 | 136400 | 136300 | 197 |
| 428 | 20241211 | 115900 | 8907149300 | 136400 | 136400 | 136500 | 136400 | 209 |
| 429 | 20241211 | 115800 | 8878640200 | 136400 | 136100 | 136500 | 136000 | 617 |
| 430 | 20241211 | 115700 | 8794610000 | 136100 | 136100 | 136200 | 136100 | 108 |
| 431 | 20241211 | 115600 | 8779911100 | 136100 | 136100 | 136200 | 136100 | 237 |
| 432 | 20241211 | 115500 | 8747654100 | 136100 | 136100 | 136200 | 136100 | 251 |
| 433 | 20241211 | 115400 | 8713492000 | 136100 | 136100 | 136200 | 136100 | 165 |
| 434 | 20241211 | 115300 | 8691032200 | 136100 | 136100 | 136300 | 136100 | 296 |
| 435 | 20241211 | 115200 | 8650719000 | 136100 | 136100 | 136100 | 136000 | 233 |
| 436 | 20241211 | 115100 | 8619018200 | 136000 | 136100 | 136100 | 136000 | 257 |
| 437 | 20241211 | 115000 | 8584064400 | 136000 | 136100 | 136100 | 136000 | 261 |
| 438 | 20241211 | 114900 | 8548554300 | 136100 | 136100 | 136200 | 136100 | 262 |
| 439 | 20241211 | 114800 | 8512894700 | 136100 | 136200 | 136300 | 136100 | 335 |
| 440 | 20241211 | 114700 | 8467275000 | 136200 | 136000 | 136300 | 136000 | 506 |
| 441 | 20241211 | 114600 | 8398398600 | 136000 | 136100 | 136100 | 136000 | 295 |
| 442 | 20241211 | 114500 | 8358255900 | 136100 | 136100 | 136300 | 136100 | 308 |
| 443 | 20241211 | 114400 | 8316316600 | 136100 | 136100 | 136200 | 136100 | 202 |
| 444 | 20241211 | 114300 | 8288821500 | 136100 | 136200 | 136300 | 136100 | 311 |
| 445 | 20241211 | 114200 | 8246465400 | 136200 | 136200 | 136300 | 136200 | 192 |
| 446 | 20241211 | 114100 | 8220309400 | 136200 | 136200 | 136300 | 136200 | 193 |
| 447 | 20241211 | 114000 | 8194020800 | 136200 | 136200 | 136300 | 136200 | 305 |
| 448 | 20241211 | 113900 | 8152478400 | 136200 | 136200 | 136300 | 136200 | 244 |
| 449 | 20241211 | 113800 | 8119235700 | 136200 | 136200 | 136300 | 136200 | 160 |
| 450 | 20241211 | 113700 | 8097442100 | 136200 | 136300 | 136300 | 136200 | 292 |
| 451 | 20241211 | 113600 | 8057663300 | 136300 | 136400 | 136400 | 136300 | 221 |
| 452 | 20241211 | 113500 | 8027521100 | 136300 | 136400 | 136500 | 136300 | 300 |
| 453 | 20241211 | 113400 | 7986605700 | 136300 | 136400 | 136500 | 136300 | 792 |
| 454 | 20241211 | 113300 | 7878623100 | 136400 | 136400 | 136500 | 136400 | 103 |
| 455 | 20241211 | 113200 | 7864573000 | 136400 | 136500 | 136600 | 136400 | 303 |
| 456 | 20241211 | 113100 | 7823214400 | 136500 | 136500 | 136700 | 136500 | 332 |
| 457 | 20241211 | 113000 | 7777879900 | 136600 | 136400 | 136700 | 136400 | 247 |
| 458 | 20241211 | 112900 | 7744160600 | 136500 | 136500 | 136600 | 136400 | 209 |
| 459 | 20241211 | 112800 | 7715642900 | 136500 | 136600 | 136600 | 136500 | 264 |
| 460 | 20241211 | 112700 | 7679593400 | 136700 | 136800 | 136900 | 136600 | 133 |
| 461 | 20241211 | 112600 | 7661403200 | 136800 | 136900 | 136900 | 136700 | 244 |
| 462 | 20241211 | 112500 | 7628018100 | 137000 | 136700 | 137000 | 136700 | 299 |
| 463 | 20241211 | 112400 | 7587100800 | 136800 | 136800 | 136900 | 136500 | 460 |
| 464 | 20241211 | 112300 | 7524193900 | 136900 | 136500 | 136900 | 136500 | 286 |
| 465 | 20241211 | 112200 | 7485139300 | 136500 | 136600 | 136600 | 136500 | 457 |
| 466 | 20241211 | 112100 | 7422748600 | 136600 | 136800 | 136800 | 136600 | 232 |
| 467 | 20241211 | 112000 | 7391033700 | 136800 | 136800 | 136900 | 136800 | 205 |
| 468 | 20241211 | 111900 | 7362988200 | 136800 | 136700 | 136900 | 136700 | 361 |
| 469 | 20241211 | 111800 | 7313594400 | 136800 | 136800 | 136800 | 136700 | 246 |
| 470 | 20241211 | 111700 | 7279964700 | 136700 | 136800 | 136800 | 136700 | 287 |
| 471 | 20241211 | 111600 | 7240709400 | 136800 | 137000 | 137100 | 136700 | 2860 |
| 472 | 20241211 | 111500 | 6848957900 | 137000 | 137100 | 137100 | 137000 | 227 |
| 473 | 20241211 | 111400 | 6817851000 | 137000 | 137100 | 137100 | 137000 | 344 |
| 474 | 20241211 | 111300 | 6770696900 | 137100 | 137100 | 137200 | 137100 | 357 |
| 475 | 20241211 | 111200 | 6721746700 | 137200 | 137200 | 137300 | 137100 | 491 |
| 476 | 20241211 | 111100 | 6654388100 | 137100 | 137300 | 137300 | 137100 | 844 |
| 477 | 20241211 | 111000 | 6538565600 | 137300 | 137700 | 137700 | 137300 | 773 |
| 478 | 20241211 | 110900 | 6432289700 | 137600 | 137600 | 137700 | 137500 | 225 |
| 479 | 20241211 | 110800 | 6401329400 | 137600 | 137600 | 137700 | 137600 | 268 |
| 480 | 20241211 | 110700 | 6364449300 | 137600 | 137800 | 137900 | 137600 | 1929 |
| 481 | 20241211 | 110600 | 6098740000 | 137900 | 137800 | 137900 | 137800 | 185 |
| 482 | 20241211 | 110500 | 6073246500 | 137800 | 137900 | 137900 | 137800 | 368 |
| 483 | 20241211 | 110400 | 6022500600 | 137900 | 137900 | 138000 | 137900 | 213 |
| 484 | 20241211 | 110300 | 5993127800 | 137900 | 138000 | 138000 | 137900 | 159 |
| 485 | 20241211 | 110200 | 5971197900 | 138000 | 138100 | 138100 | 138000 | 87 |
| 486 | 20241211 | 110100 | 5959188200 | 138100 | 138000 | 138400 | 137900 | 415 |
| 487 | 20241211 | 110000 | 5901859900 | 137900 | 138000 | 138100 | 137900 | 129 |
| 488 | 20241211 | 105900 | 5884065300 | 137900 | 137900 | 138300 | 137900 | 473 |
| 489 | 20241211 | 105800 | 5818796500 | 137900 | 137900 | 138000 | 137900 | 138 |
| 490 | 20241211 | 105700 | 5799763400 | 137900 | 137900 | 138000 | 137900 | 179 |
| 491 | 20241211 | 105600 | 5775077000 | 137900 | 138000 | 138100 | 137900 | 119 |
| 492 | 20241211 | 105500 | 5758653900 | 138000 | 138100 | 138100 | 138000 | 144 |
| 493 | 20241211 | 105400 | 5738779900 | 138100 | 138100 | 138300 | 138100 | 241 |
| 494 | 20241211 | 105300 | 5705482700 | 138200 | 137900 | 138200 | 137800 | 355 |
| 495 | 20241211 | 105200 | 5656488200 | 138000 | 138000 | 138000 | 137900 | 205 |
| 496 | 20241211 | 105100 | 5628212500 | 137900 | 138100 | 138200 | 137900 | 220 |
| 497 | 20241211 | 105000 | 5597843300 | 138200 | 138100 | 138200 | 138000 | 68 |
| 498 | 20241211 | 104900 | 5588450500 | 138000 | 137800 | 138200 | 137800 | 639 |
| 499 | 20241211 | 104800 | 5500282600 | 137800 | 138000 | 138000 | 137800 | 226 |
| 500 | 20241211 | 104700 | 5469125400 | 137900 | 137700 | 138200 | 137700 | 414 |
| 501 | 20241211 | 104600 | 5412055200 | 137700 | 137900 | 137900 | 137700 | 234 |
| 502 | 20241211 | 104500 | 5379822800 | 137800 | 137800 | 137900 | 137800 | 274 |
| 503 | 20241211 | 104400 | 5342064200 | 137800 | 137900 | 137900 | 137800 | 72 |
| 504 | 20241211 | 104300 | 5332139800 | 137800 | 137800 | 137900 | 137800 | 192 |
| 505 | 20241211 | 104200 | 5305680600 | 137800 | 137800 | 138000 | 137800 | 228 |
| 506 | 20241211 | 104100 | 5274240600 | 137800 | 137800 | 137900 | 137800 | 254 |
| 507 | 20241211 | 104000 | 5239225300 | 137900 | 137900 | 137900 | 137800 | 222 |
| 508 | 20241211 | 103900 | 5208625900 | 138000 | 137900 | 138000 | 137800 | 318 |
| 509 | 20241211 | 103800 | 5164773200 | 137900 | 137800 | 138000 | 137800 | 104 |
| 510 | 20241211 | 103700 | 5150432600 | 137800 | 137900 | 138000 | 137800 | 193 |
| 511 | 20241211 | 103600 | 5123826400 | 137900 | 137900 | 138000 | 137900 | 202 |
| 512 | 20241211 | 103500 | 5095967900 | 137900 | 137800 | 138000 | 137800 | 322 |
| 513 | 20241211 | 103400 | 5051575800 | 137800 | 137900 | 137900 | 137800 | 295 |
| 514 | 20241211 | 103300 | 5010912700 | 137900 | 138000 | 138000 | 137800 | 726 |
| 515 | 20241211 | 103200 | 4910857400 | 137900 | 137900 | 138000 | 137900 | 87 |
| 516 | 20241211 | 103100 | 4898858700 | 137900 | 137900 | 138000 | 137900 | 154 |
| 517 | 20241211 | 103000 | 4877619500 | 137900 | 137900 | 138000 | 137900 | 263 |
| 518 | 20241211 | 102900 | 4841350300 | 137900 | 138000 | 138000 | 137800 | 370 |
| 519 | 20241211 | 102800 | 4790323400 | 138000 | 137900 | 138100 | 137900 | 143 |
| 520 | 20241211 | 102700 | 4770597200 | 138000 | 137900 | 138000 | 137800 | 227 |
| 521 | 20241211 | 102600 | 4739294100 | 137800 | 137900 | 138000 | 137800 | 180 |
| 522 | 20241211 | 102500 | 4714478900 | 137900 | 137900 | 138000 | 137900 | 366 |
| 523 | 20241211 | 102400 | 4664000900 | 137900 | 138000 | 138000 | 137900 | 421 |
| 524 | 20241211 | 102300 | 4605931200 | 138000 | 138000 | 138100 | 138000 | 450 |
| 525 | 20241211 | 102200 | 4543829300 | 138000 | 138100 | 138100 | 138000 | 139 |
| 526 | 20241211 | 102100 | 4524644100 | 138100 | 138200 | 138200 | 138000 | 220 |
| 527 | 20241211 | 102000 | 4494270200 | 138200 | 138000 | 138200 | 138000 | 207 |
| 528 | 20241211 | 101900 | 4465692100 | 138100 | 138000 | 138200 | 138000 | 311 |
| 529 | 20241211 | 101800 | 4422743000 | 138000 | 138100 | 138200 | 138000 | 287 |
| 530 | 20241211 | 101700 | 4383119000 | 138200 | 138200 | 138300 | 138000 | 961 |
| 531 | 20241211 | 101600 | 4250371800 | 138200 | 138300 | 138300 | 138200 | 273 |
| 532 | 20241211 | 101500 | 4212640800 | 138200 | 138200 | 138300 | 138200 | 265 |
| 533 | 20241211 | 101400 | 4176008700 | 138200 | 138500 | 138500 | 138200 | 599 |
| 534 | 20241211 | 101300 | 4093159200 | 138500 | 138400 | 138600 | 138300 | 304 |
| 535 | 20241211 | 101200 | 4051086800 | 138300 | 138400 | 138500 | 138300 | 280 |
| 536 | 20241211 | 101100 | 4012337100 | 138400 | 138500 | 138500 | 138300 | 212 |
| 537 | 20241211 | 101000 | 3982995600 | 138400 | 138500 | 138500 | 138300 | 167 |
| 538 | 20241211 | 100900 | 3959883400 | 138400 | 138300 | 138500 | 138300 | 218 |
| 539 | 20241211 | 100800 | 3929710200 | 138500 | 138300 | 138500 | 138200 | 213 |
| 540 | 20241211 | 100700 | 3900246600 | 138400 | 138500 | 138600 | 138400 | 312 |
| 541 | 20241211 | 100600 | 3857051900 | 138500 | 138400 | 138600 | 138400 | 281 |
| 542 | 20241211 | 100500 | 3818130600 | 138400 | 138600 | 138600 | 138400 | 411 |
| 543 | 20241211 | 100400 | 3761210300 | 138500 | 138400 | 138600 | 138400 | 330 |
| 544 | 20241211 | 100300 | 3715514000 | 138400 | 138500 | 138500 | 138400 | 274 |
| 545 | 20241211 | 100200 | 3677581800 | 138500 | 138300 | 138500 | 138300 | 228 |
| 546 | 20241211 | 100100 | 3646036600 | 138300 | 138100 | 138500 | 138100 | 607 |
| 547 | 20241211 | 100000 | 3562040800 | 138100 | 138200 | 138200 | 138100 | 263 |
| 548 | 20241211 | 095900 | 3525708800 | 138200 | 138100 | 138400 | 138100 | 312 |
| 549 | 20241211 | 095800 | 3482572300 | 138200 | 138000 | 138200 | 138000 | 424 |
| 550 | 20241211 | 095700 | 3424031900 | 138000 | 138000 | 138200 | 138000 | 222 |
| 551 | 20241211 | 095600 | 3393384700 | 138100 | 138000 | 138100 | 138000 | 281 |
| 552 | 20241211 | 095500 | 3354603700 | 138000 | 138100 | 138200 | 138000 | 210 |
| 553 | 20241211 | 095400 | 3325606600 | 138100 | 138300 | 138300 | 138100 | 213 |
| 554 | 20241211 | 095300 | 3296173000 | 138200 | 138300 | 138300 | 138100 | 192 |
| 555 | 20241211 | 095200 | 3269635100 | 138200 | 138200 | 138300 | 138200 | 174 |
| 556 | 20241211 | 095100 | 3245586800 | 138200 | 138300 | 138300 | 138200 | 145 |
| 557 | 20241211 | 095000 | 3225544300 | 138400 | 138300 | 138500 | 138300 | 229 |
| 558 | 20241211 | 094900 | 3193853300 | 138300 | 138200 | 138400 | 138100 | 1151 |
| 559 | 20241211 | 094800 | 3034779300 | 138200 | 138200 | 138200 | 138000 | 179 |
| 560 | 20241211 | 094700 | 3010055000 | 138100 | 138300 | 138300 | 138100 | 199 |
| 561 | 20241211 | 094600 | 2982557200 | 138300 | 138100 | 138400 | 138100 | 294 |
| 562 | 20241211 | 094500 | 2941902500 | 138100 | 138000 | 138200 | 138000 | 428 |
| 563 | 20241211 | 094400 | 2882779300 | 138000 | 137800 | 138300 | 137800 | 374 |
| 564 | 20241211 | 094300 | 2831187500 | 137800 | 137900 | 137900 | 137800 | 184 |
| 565 | 20241211 | 094200 | 2805827400 | 137900 | 137800 | 138100 | 137800 | 164 |
| 566 | 20241211 | 094100 | 2783209000 | 138100 | 137900 | 138300 | 137800 | 324 |
| 567 | 20241211 | 094000 | 2738478900 | 137900 | 137600 | 138000 | 137600 | 292 |
| 568 | 20241211 | 093900 | 2698250000 | 137700 | 137500 | 137700 | 137400 | 202 |
| 569 | 20241211 | 093800 | 2670476100 | 137500 | 137700 | 137700 | 137500 | 118 |
| 570 | 20241211 | 093700 | 2654246500 | 137600 | 137500 | 137700 | 137400 | 120 |
| 571 | 20241211 | 093600 | 2637746600 | 137400 | 137400 | 137500 | 137400 | 165 |
| 572 | 20241211 | 093500 | 2615074200 | 137400 | 137700 | 137700 | 137300 | 640 |
| 573 | 20241211 | 093400 | 2527047900 | 137700 | 137600 | 137800 | 137600 | 320 |
| 574 | 20241211 | 093300 | 2482994700 | 137600 | 137300 | 137600 | 137300 | 522 |
| 575 | 20241211 | 093200 | 2411289200 | 137300 | 137300 | 137400 | 137300 | 297 |
| 576 | 20241211 | 093100 | 2370507100 | 137400 | 137300 | 137400 | 137300 | 89 |
| 577 | 20241211 | 093000 | 2358287100 | 137300 | 137300 | 137400 | 137300 | 89 |
| 578 | 20241211 | 092900 | 2346067200 | 137300 | 137400 | 137600 | 137300 | 275 |
| 579 | 20241211 | 092800 | 2308279200 | 137500 | 137500 | 137500 | 137400 | 152 |
| 580 | 20241211 | 092700 | 2287382700 | 137400 | 137700 | 137800 | 137400 | 172 |
| 581 | 20241211 | 092600 | 2263714000 | 137700 | 137300 | 137700 | 137300 | 192 |
| 582 | 20241211 | 092500 | 2237319500 | 137300 | 138000 | 138000 | 137300 | 726 |
| 583 | 20241211 | 092400 | 2137535000 | 137600 | 138000 | 138100 | 137500 | 1210 |
| 584 | 20241211 | 092300 | 1970786700 | 137800 | 138000 | 138200 | 137800 | 543 |
| 585 | 20241211 | 092200 | 1895835300 | 137900 | 138000 | 138500 | 137900 | 645 |
| 586 | 20241211 | 092100 | 1806802700 | 138300 | 138000 | 138500 | 138000 | 539 |
| 587 | 20241211 | 092000 | 1732309900 | 138000 | 138800 | 138800 | 137900 | 683 |
| 588 | 20241211 | 091900 | 1637842600 | 138800 | 138600 | 138800 | 138300 | 645 |
| 589 | 20241211 | 091800 | 1548498300 | 138700 | 138600 | 138800 | 138400 | 426 |
| 590 | 20241211 | 091700 | 1489450700 | 138500 | 138800 | 139000 | 138500 | 815 |
| 591 | 20241211 | 091600 | 1376316400 | 138800 | 138400 | 139000 | 138400 | 1853 |
| 592 | 20241211 | 091500 | 1119476900 | 138300 | 138200 | 138300 | 138200 | 564 |
| 593 | 20241211 | 091400 | 1041503400 | 138200 | 137500 | 138200 | 137300 | 977 |
| 594 | 20241211 | 091300 | 906822200 | 137600 | 137400 | 137600 | 137300 | 168 |
| 595 | 20241211 | 091200 | 883744400 | 137300 | 137300 | 137600 | 137300 | 287 |
| 596 | 20241211 | 091100 | 844339000 | 137300 | 137600 | 137800 | 137200 | 646 |
| 597 | 20241211 | 091000 | 755560700 | 137500 | 137800 | 137800 | 137500 | 249 |
| 598 | 20241211 | 090900 | 721279700 | 137700 | 137400 | 137800 | 137400 | 1312 |
| 599 | 20241211 | 090800 | 540942700 | 137400 | 137400 | 137400 | 137200 | 257 |
| 600 | 20241211 | 090700 | 505644000 | 137400 | 137500 | 137700 | 137400 | 202 |
| 601 | 20241211 | 090600 | 477866800 | 137500 | 137800 | 137800 | 137500 | 153 |
| 602 | 20241211 | 090500 | 456814300 | 137600 | 138000 | 138000 | 137500 | 479 |
| 603 | 20241211 | 090400 | 390864200 | 138000 | 137400 | 138000 | 137400 | 220 |
| 604 | 20241211 | 090300 | 360549800 | 137400 | 137600 | 137600 | 137300 | 179 |
| 605 | 20241211 | 090200 | 335945200 | 137600 | 137400 | 138400 | 137300 | 1261 |
| 606 | 20241211 | 090100 | 161901100 | 137300 | 136200 | 137300 | 136200 | 427 |
| 607 | 20241211 | 090000 | 103556300 | 136100 | 136100 | 136900 | 136000 | 740 |