34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 3 | 20241205 | 191900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 4 | 20241205 | 191800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 5 | 20241205 | 191700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 6 | 20241205 | 191600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 7 | 20241205 | 191500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 8 | 20241205 | 191400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 9 | 20241205 | 191300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 10 | 20241205 | 191200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 11 | 20241205 | 191100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 12 | 20241205 | 191000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 13 | 20241205 | 190900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 14 | 20241205 | 190800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 15 | 20241205 | 190700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 16 | 20241205 | 190600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 17 | 20241205 | 190500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 18 | 20241205 | 190400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 19 | 20241205 | 190300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 20 | 20241205 | 190200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 21 | 20241205 | 190100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 22 | 20241205 | 190000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 23 | 20241205 | 185900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 24 | 20241205 | 185800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 25 | 20241205 | 185700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 26 | 20241205 | 185600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 27 | 20241205 | 185500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 28 | 20241205 | 185400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 29 | 20241205 | 185300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 30 | 20241205 | 185200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 31 | 20241205 | 185100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 32 | 20241205 | 185000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 33 | 20241205 | 184900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 34 | 20241205 | 184800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 35 | 20241205 | 184700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 36 | 20241205 | 184600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 37 | 20241205 | 184500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 38 | 20241205 | 184400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 39 | 20241205 | 184300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 40 | 20241205 | 184200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 41 | 20241205 | 184100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 42 | 20241205 | 184000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 43 | 20241205 | 183900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 44 | 20241205 | 183800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 45 | 20241205 | 183700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 46 | 20241205 | 183600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 47 | 20241205 | 183500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 48 | 20241205 | 183400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 49 | 20241205 | 183300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 50 | 20241205 | 183200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 51 | 20241205 | 183100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 52 | 20241205 | 183000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 53 | 20241205 | 182900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 54 | 20241205 | 182800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 55 | 20241205 | 182700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 56 | 20241205 | 182600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 57 | 20241205 | 182500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 58 | 20241205 | 182400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 59 | 20241205 | 182300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 60 | 20241205 | 182200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 61 | 20241205 | 182100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 62 | 20241205 | 182000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 63 | 20241205 | 181900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 64 | 20241205 | 181800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 65 | 20241205 | 181700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 66 | 20241205 | 181600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 67 | 20241205 | 181500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 68 | 20241205 | 181400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 69 | 20241205 | 181300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 70 | 20241205 | 181200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 71 | 20241205 | 181100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 72 | 20241205 | 181000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 73 | 20241205 | 180900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 74 | 20241205 | 180800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 75 | 20241205 | 180700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 76 | 20241205 | 180600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 77 | 20241205 | 180500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 78 | 20241205 | 180400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 79 | 20241205 | 180300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 80 | 20241205 | 180200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 81 | 20241205 | 180100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 82 | 20241205 | 180000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 83 | 20241205 | 175900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 84 | 20241205 | 175800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 85 | 20241205 | 175700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 86 | 20241205 | 175600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 87 | 20241205 | 175500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 88 | 20241205 | 175400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 89 | 20241205 | 175300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 90 | 20241205 | 175200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 91 | 20241205 | 175100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 92 | 20241205 | 175000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 93 | 20241205 | 174900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 94 | 20241205 | 174800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 95 | 20241205 | 174700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 96 | 20241205 | 174600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 97 | 20241205 | 174500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 98 | 20241205 | 174400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 99 | 20241205 | 174300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 100 | 20241205 | 174200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 101 | 20241205 | 174100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 102 | 20241205 | 174000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 103 | 20241205 | 173900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 104 | 20241205 | 173800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 105 | 20241205 | 173700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 106 | 20241205 | 173600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 107 | 20241205 | 173500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 108 | 20241205 | 173400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 109 | 20241205 | 173300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 110 | 20241205 | 173200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 111 | 20241205 | 173100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 112 | 20241205 | 173000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 113 | 20241205 | 172900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 114 | 20241205 | 172800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 115 | 20241205 | 172700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 116 | 20241205 | 172600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 117 | 20241205 | 172500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 118 | 20241205 | 172400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 119 | 20241205 | 172300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 120 | 20241205 | 172200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 121 | 20241205 | 172100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 122 | 20241205 | 172000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 123 | 20241205 | 171900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 124 | 20241205 | 171800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 125 | 20241205 | 171700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 126 | 20241205 | 171600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 127 | 20241205 | 171500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 128 | 20241205 | 171400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 129 | 20241205 | 171300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 130 | 20241205 | 171200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 131 | 20241205 | 171100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 132 | 20241205 | 171000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 133 | 20241205 | 170900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 134 | 20241205 | 170800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 135 | 20241205 | 170700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 136 | 20241205 | 170600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 137 | 20241205 | 170500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 138 | 20241205 | 170400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 139 | 20241205 | 170300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 140 | 20241205 | 170200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 141 | 20241205 | 170100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 142 | 20241205 | 170000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 143 | 20241205 | 165900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 144 | 20241205 | 165800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 145 | 20241205 | 165700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 146 | 20241205 | 165600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 147 | 20241205 | 165500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 148 | 20241205 | 165400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 149 | 20241205 | 165300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 150 | 20241205 | 165200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 151 | 20241205 | 165100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 152 | 20241205 | 165000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 153 | 20241205 | 164900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 154 | 20241205 | 164800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 155 | 20241205 | 164700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 156 | 20241205 | 164600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 157 | 20241205 | 164500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 158 | 20241205 | 164400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 159 | 20241205 | 164300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 160 | 20241205 | 164200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 161 | 20241205 | 164100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 162 | 20241205 | 164000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 163 | 20241205 | 163900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 164 | 20241205 | 163800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 165 | 20241205 | 163700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 166 | 20241205 | 163600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 167 | 20241205 | 163500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 168 | 20241205 | 163400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 169 | 20241205 | 163300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 170 | 20241205 | 163200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 171 | 20241205 | 163100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 172 | 20241205 | 163000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 173 | 20241205 | 162900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 174 | 20241205 | 162800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 175 | 20241205 | 162700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 176 | 20241205 | 162600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 177 | 20241205 | 162500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 178 | 20241205 | 162400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 179 | 20241205 | 162300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 180 | 20241205 | 162200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 181 | 20241205 | 162100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 182 | 20241205 | 162000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 183 | 20241205 | 161900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 184 | 20241205 | 161800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 185 | 20241205 | 161700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 186 | 20241205 | 161600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 187 | 20241205 | 161500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 188 | 20241205 | 161400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 189 | 20241205 | 161300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 190 | 20241205 | 161200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 191 | 20241205 | 161100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 192 | 20241205 | 161000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 193 | 20241205 | 160900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 194 | 20241205 | 160800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 195 | 20241205 | 160700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 196 | 20241205 | 160600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 197 | 20241205 | 160500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 198 | 20241205 | 160400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 199 | 20241205 | 160300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 200 | 20241205 | 160200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 201 | 20241205 | 160100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 202 | 20241205 | 160000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 203 | 20241205 | 155900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 204 | 20241205 | 155800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 205 | 20241205 | 155700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 206 | 20241205 | 155600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 207 | 20241205 | 155500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 208 | 20241205 | 155400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 209 | 20241205 | 155300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 210 | 20241205 | 155200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 211 | 20241205 | 155100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 212 | 20241205 | 155000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 213 | 20241205 | 154900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 214 | 20241205 | 154800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 215 | 20241205 | 154700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 216 | 20241205 | 154600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 217 | 20241205 | 154500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 218 | 20241205 | 154400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 219 | 20241205 | 154300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 220 | 20241205 | 154200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 221 | 20241205 | 154100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 222 | 20241205 | 154000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 223 | 20241205 | 153900 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 224 | 20241205 | 153800 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 225 | 20241205 | 153700 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 226 | 20241205 | 153600 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 227 | 20241205 | 153500 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 228 | 20241205 | 153400 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 229 | 20241205 | 153300 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 230 | 20241205 | 153200 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 231 | 20241205 | 153100 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 0 |
| 232 | 20241205 | 153000 | 75666548500 | 72500 | 72500 | 72500 | 72500 | 12368 |
| 233 | 20241205 | 152900 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 234 | 20241205 | 152800 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 235 | 20241205 | 152700 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 236 | 20241205 | 152600 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 237 | 20241205 | 152500 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 238 | 20241205 | 152400 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 239 | 20241205 | 152300 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 240 | 20241205 | 152200 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 241 | 20241205 | 152100 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 242 | 20241205 | 152000 | 74769868500 | 72400 | 72400 | 72400 | 72400 | 0 |
| 243 | 20241205 | 151900 | 74769868500 | 72400 | 72500 | 72600 | 72400 | 5307 |
| 244 | 20241205 | 151800 | 74384856300 | 72500 | 72700 | 72700 | 72500 | 5182 |
| 245 | 20241205 | 151700 | 74008853500 | 72600 | 72700 | 72700 | 72500 | 3215 |
| 246 | 20241205 | 151600 | 73775447700 | 72600 | 72700 | 72700 | 72500 | 2629 |
| 247 | 20241205 | 151500 | 73584646900 | 72700 | 72600 | 72700 | 72600 | 1808 |
| 248 | 20241205 | 151400 | 73453359000 | 72700 | 72700 | 72700 | 72500 | 8779 |
| 249 | 20241205 | 151300 | 72815819800 | 72700 | 72700 | 72700 | 72600 | 1569 |
| 250 | 20241205 | 151200 | 72701895000 | 72600 | 72700 | 72700 | 72500 | 6977 |
| 251 | 20241205 | 151100 | 72195394400 | 72600 | 72700 | 72700 | 72600 | 5968 |
| 252 | 20241205 | 151000 | 71762076600 | 72700 | 72700 | 72700 | 72600 | 730 |
| 253 | 20241205 | 150900 | 71709058300 | 72700 | 72700 | 72700 | 72600 | 837 |
| 254 | 20241205 | 150800 | 71648245300 | 72600 | 72700 | 72800 | 72600 | 2489 |
| 255 | 20241205 | 150700 | 71467318100 | 72700 | 72700 | 72800 | 72700 | 1633 |
| 256 | 20241205 | 150600 | 71348576200 | 72700 | 72700 | 72800 | 72700 | 1558 |
| 257 | 20241205 | 150500 | 71235298800 | 72800 | 72700 | 72800 | 72700 | 1177 |
| 258 | 20241205 | 150400 | 71149702800 | 72700 | 72700 | 72800 | 72700 | 867 |
| 259 | 20241205 | 150300 | 71086660400 | 72800 | 72700 | 72800 | 72700 | 1023 |
| 260 | 20241205 | 150200 | 71012232600 | 72800 | 72700 | 72800 | 72700 | 796 |
| 261 | 20241205 | 150100 | 70954353300 | 72700 | 72700 | 72800 | 72600 | 4758 |
| 262 | 20241205 | 150000 | 70608657800 | 72700 | 72700 | 72700 | 72600 | 1105 |
| 263 | 20241205 | 145900 | 70528401700 | 72600 | 72700 | 72700 | 72600 | 1306 |
| 264 | 20241205 | 145800 | 70433555900 | 72700 | 72600 | 72800 | 72500 | 1615 |
| 265 | 20241205 | 145700 | 70316170300 | 72700 | 72400 | 72800 | 72400 | 6460 |
| 266 | 20241205 | 145600 | 69847302000 | 72400 | 72500 | 72500 | 72300 | 1172 |
| 267 | 20241205 | 145500 | 69762440200 | 72500 | 72400 | 72600 | 72400 | 3941 |
| 268 | 20241205 | 145400 | 69476754700 | 72500 | 72400 | 72500 | 72200 | 8924 |
| 269 | 20241205 | 145300 | 68831017500 | 72400 | 72400 | 72500 | 72300 | 1625 |
| 270 | 20241205 | 145200 | 68713404600 | 72400 | 72400 | 72500 | 72300 | 3517 |
| 271 | 20241205 | 145100 | 68458770400 | 72400 | 72300 | 72500 | 72300 | 5448 |
| 272 | 20241205 | 145000 | 68064521500 | 72300 | 72400 | 72400 | 72200 | 7060 |
| 273 | 20241205 | 144900 | 67554036800 | 72400 | 72400 | 72500 | 72300 | 7973 |
| 274 | 20241205 | 144800 | 66977170100 | 72400 | 72600 | 72600 | 72300 | 5046 |
| 275 | 20241205 | 144700 | 66611865500 | 72500 | 72800 | 72800 | 72500 | 5890 |
| 276 | 20241205 | 144600 | 66184325600 | 72700 | 72800 | 72900 | 72700 | 1000 |
| 277 | 20241205 | 144500 | 66111584000 | 72800 | 72800 | 72900 | 72700 | 1063 |
| 278 | 20241205 | 144400 | 66034184700 | 72900 | 72800 | 72900 | 72600 | 5148 |
| 279 | 20241205 | 144300 | 65659466700 | 72800 | 72800 | 72800 | 72600 | 1020 |
| 280 | 20241205 | 144200 | 65585296500 | 72800 | 72800 | 72800 | 72700 | 2517 |
| 281 | 20241205 | 144100 | 65402268900 | 72600 | 72800 | 72800 | 72600 | 1226 |
| 282 | 20241205 | 144000 | 65313112900 | 72800 | 72800 | 72800 | 72700 | 721 |
| 283 | 20241205 | 143900 | 65260655700 | 72700 | 72700 | 72900 | 72700 | 1770 |
| 284 | 20241205 | 143800 | 65131931000 | 72700 | 72700 | 72900 | 72700 | 1766 |
| 285 | 20241205 | 143700 | 65003391400 | 72800 | 72800 | 72800 | 72700 | 2230 |
| 286 | 20241205 | 143600 | 64841232400 | 72800 | 72800 | 72800 | 72700 | 593 |
| 287 | 20241205 | 143500 | 64798100700 | 72800 | 72800 | 72800 | 72700 | 244 |
| 288 | 20241205 | 143400 | 64780347000 | 72800 | 72800 | 72900 | 72700 | 3787 |
| 289 | 20241205 | 143300 | 64504644900 | 72800 | 72700 | 72800 | 72700 | 786 |
| 290 | 20241205 | 143200 | 64447487300 | 72800 | 72700 | 72800 | 72700 | 621 |
| 291 | 20241205 | 143100 | 64402333600 | 72700 | 72700 | 72800 | 72700 | 820 |
| 292 | 20241205 | 143000 | 64342704200 | 72700 | 72700 | 72800 | 72600 | 3927 |
| 293 | 20241205 | 142900 | 64057242100 | 72700 | 72700 | 72800 | 72700 | 941 |
| 294 | 20241205 | 142800 | 63988820300 | 72800 | 72800 | 72900 | 72700 | 994 |
| 295 | 20241205 | 142700 | 63916513300 | 72800 | 72800 | 72900 | 72800 | 252 |
| 296 | 20241205 | 142600 | 63898158700 | 72800 | 72800 | 72900 | 72700 | 1156 |
| 297 | 20241205 | 142500 | 63813987400 | 72800 | 72800 | 72900 | 72700 | 616 |
| 298 | 20241205 | 142400 | 63769151200 | 72800 | 72800 | 72900 | 72700 | 1465 |
| 299 | 20241205 | 142300 | 63662499600 | 72800 | 72800 | 72900 | 72800 | 864 |
| 300 | 20241205 | 142200 | 63599596100 | 72800 | 72900 | 72900 | 72800 | 776 |
| 301 | 20241205 | 142100 | 63543092300 | 72800 | 72800 | 72900 | 72800 | 539 |
| 302 | 20241205 | 142000 | 63503845400 | 72900 | 72900 | 73000 | 72800 | 1503 |
| 303 | 20241205 | 141900 | 63394294700 | 72900 | 72900 | 73000 | 72900 | 436 |
| 304 | 20241205 | 141800 | 63362503800 | 73000 | 73000 | 73000 | 72900 | 1123 |
| 305 | 20241205 | 141700 | 63280623200 | 73000 | 73000 | 73000 | 72900 | 124 |
| 306 | 20241205 | 141600 | 63271578400 | 72900 | 73000 | 73100 | 72900 | 616 |
| 307 | 20241205 | 141500 | 63226631300 | 73100 | 73000 | 73100 | 72900 | 479 |
| 308 | 20241205 | 141400 | 63191670000 | 72900 | 73000 | 73000 | 72900 | 895 |
| 309 | 20241205 | 141300 | 63126381300 | 73000 | 73000 | 73100 | 72900 | 412 |
| 310 | 20241205 | 141200 | 63096315400 | 73000 | 72900 | 73100 | 72900 | 274 |
| 311 | 20241205 | 141100 | 63076303600 | 73000 | 72900 | 73100 | 72900 | 652 |
| 312 | 20241205 | 141000 | 63028703900 | 73000 | 73100 | 73100 | 72900 | 685 |
| 313 | 20241205 | 140900 | 62978694400 | 73000 | 73000 | 73100 | 72900 | 1517 |
| 314 | 20241205 | 140800 | 62867954200 | 73000 | 73000 | 73000 | 72900 | 299 |
| 315 | 20241205 | 140700 | 62846148900 | 73000 | 72900 | 73000 | 72900 | 444 |
| 316 | 20241205 | 140600 | 62813772600 | 72900 | 72900 | 73000 | 72900 | 1366 |
| 317 | 20241205 | 140500 | 62714175700 | 72900 | 73100 | 73100 | 72900 | 687 |
| 318 | 20241205 | 140400 | 62664029000 | 73100 | 73100 | 73100 | 72900 | 464 |
| 319 | 20241205 | 140300 | 62630143600 | 73000 | 73100 | 73100 | 72900 | 820 |
| 320 | 20241205 | 140200 | 62570275800 | 73000 | 73000 | 73100 | 73000 | 368 |
| 321 | 20241205 | 140100 | 62543402500 | 73100 | 73000 | 73100 | 72900 | 571 |
| 322 | 20241205 | 140000 | 62501714400 | 73000 | 73100 | 73100 | 72900 | 482 |
| 323 | 20241205 | 135900 | 62466517800 | 73100 | 73000 | 73100 | 73000 | 940 |
| 324 | 20241205 | 135800 | 62397878100 | 73100 | 73000 | 73100 | 73000 | 1536 |
| 325 | 20241205 | 135700 | 62285739900 | 73000 | 73100 | 73100 | 73000 | 745 |
| 326 | 20241205 | 135600 | 62231346700 | 73000 | 73100 | 73100 | 73000 | 782 |
| 327 | 20241205 | 135500 | 62174225800 | 73000 | 73100 | 73100 | 73000 | 1800 |
| 328 | 20241205 | 135400 | 62042818500 | 73100 | 73100 | 73100 | 73000 | 723 |
| 329 | 20241205 | 135300 | 61990013300 | 73100 | 72900 | 73100 | 72900 | 767 |
| 330 | 20241205 | 135200 | 61933997300 | 72900 | 73100 | 73100 | 72900 | 686 |
| 331 | 20241205 | 135100 | 61883911700 | 73000 | 73100 | 73200 | 73000 | 1018 |
| 332 | 20241205 | 135000 | 61809490800 | 73200 | 73200 | 73200 | 73000 | 1540 |
| 333 | 20241205 | 134900 | 61696886900 | 73200 | 73100 | 73200 | 73000 | 1590 |
| 334 | 20241205 | 134800 | 61580548400 | 73100 | 72800 | 73200 | 72800 | 9860 |
| 335 | 20241205 | 134700 | 60860661200 | 72700 | 72800 | 72900 | 72700 | 806 |
| 336 | 20241205 | 134600 | 60802017700 | 72800 | 72700 | 72800 | 72600 | 1306 |
| 337 | 20241205 | 134500 | 60707033200 | 72600 | 72600 | 72700 | 72600 | 538 |
| 338 | 20241205 | 134400 | 60667956900 | 72600 | 72600 | 72800 | 72500 | 1735 |
| 339 | 20241205 | 134300 | 60542063400 | 72700 | 72700 | 72800 | 72500 | 1233 |
| 340 | 20241205 | 134200 | 60452514100 | 72800 | 72700 | 72800 | 72700 | 1422 |
| 341 | 20241205 | 134100 | 60349009400 | 72700 | 72800 | 72800 | 72600 | 618 |
| 342 | 20241205 | 134000 | 60304072300 | 72900 | 72900 | 72900 | 72700 | 899 |
| 343 | 20241205 | 133900 | 60238613100 | 72800 | 72700 | 72900 | 72600 | 567 |
| 344 | 20241205 | 133800 | 60197338700 | 72700 | 72600 | 72900 | 72500 | 2870 |
| 345 | 20241205 | 133700 | 59988580700 | 72600 | 72500 | 72700 | 72400 | 2350 |
| 346 | 20241205 | 133600 | 59818044600 | 72500 | 72300 | 72600 | 72300 | 1580 |
| 347 | 20241205 | 133500 | 59703442100 | 72400 | 72300 | 72400 | 72300 | 614 |
| 348 | 20241205 | 133400 | 59659041700 | 72300 | 72300 | 72500 | 72300 | 1784 |
| 349 | 20241205 | 133300 | 59530016100 | 72400 | 72300 | 72500 | 72300 | 833 |
| 350 | 20241205 | 133200 | 59469750300 | 72300 | 72500 | 72500 | 72200 | 3140 |
| 351 | 20241205 | 133100 | 59242810000 | 72400 | 72300 | 72600 | 72300 | 7150 |
| 352 | 20241205 | 133000 | 58725650600 | 72300 | 72400 | 72500 | 72300 | 2615 |
| 353 | 20241205 | 132900 | 58536305100 | 72400 | 72500 | 72500 | 72400 | 515 |
| 354 | 20241205 | 132800 | 58499008500 | 72500 | 72500 | 72500 | 72400 | 546 |
| 355 | 20241205 | 132700 | 58459451700 | 72500 | 72500 | 72500 | 72400 | 748 |
| 356 | 20241205 | 132600 | 58405264200 | 72400 | 72500 | 72500 | 72400 | 634 |
| 357 | 20241205 | 132500 | 58359341000 | 72500 | 72600 | 72600 | 72500 | 625 |
| 358 | 20241205 | 132400 | 58314016900 | 72600 | 72600 | 72600 | 72500 | 1585 |
| 359 | 20241205 | 132300 | 58199047300 | 72500 | 72600 | 72600 | 72400 | 1633 |
| 360 | 20241205 | 132200 | 58080671400 | 72600 | 72700 | 72700 | 72500 | 470 |
| 361 | 20241205 | 132100 | 58046549800 | 72700 | 72700 | 72700 | 72600 | 647 |
| 362 | 20241205 | 132000 | 57999556400 | 72700 | 72500 | 72700 | 72500 | 860 |
| 363 | 20241205 | 131900 | 57937131000 | 72600 | 72700 | 72700 | 72500 | 887 |
| 364 | 20241205 | 131800 | 57872743500 | 72700 | 72500 | 72700 | 72500 | 1820 |
| 365 | 20241205 | 131700 | 57740620800 | 72600 | 72500 | 72600 | 72500 | 376 |
| 366 | 20241205 | 131600 | 57713352700 | 72500 | 72500 | 72600 | 72500 | 912 |
| 367 | 20241205 | 131500 | 57647163600 | 72600 | 72600 | 72700 | 72500 | 1224 |
| 368 | 20241205 | 131400 | 57558325700 | 72600 | 72500 | 72600 | 72400 | 1704 |
| 369 | 20241205 | 131300 | 57434752900 | 72400 | 72500 | 72600 | 72400 | 2037 |
| 370 | 20241205 | 131200 | 57287180300 | 72500 | 72500 | 72600 | 72300 | 7508 |
| 371 | 20241205 | 131100 | 56743487700 | 72600 | 72700 | 72700 | 72500 | 3051 |
| 372 | 20241205 | 131000 | 56522252200 | 72600 | 72600 | 72700 | 72600 | 546 |
| 373 | 20241205 | 130900 | 56482605500 | 72700 | 72700 | 72700 | 72600 | 1034 |
| 374 | 20241205 | 130800 | 56407521600 | 72700 | 72700 | 72800 | 72600 | 1047 |
| 375 | 20241205 | 130700 | 56331469200 | 72700 | 72800 | 72800 | 72600 | 731 |
| 376 | 20241205 | 130600 | 56278325400 | 72800 | 72700 | 72800 | 72600 | 907 |
| 377 | 20241205 | 130500 | 56212376500 | 72600 | 72700 | 72900 | 72600 | 2729 |
| 378 | 20241205 | 130400 | 56013923000 | 72600 | 72700 | 72800 | 72600 | 2783 |
| 379 | 20241205 | 130300 | 55811743600 | 72700 | 72700 | 72800 | 72700 | 737 |
| 380 | 20241205 | 130200 | 55758152000 | 72700 | 72800 | 72800 | 72700 | 448 |
| 381 | 20241205 | 130100 | 55725562200 | 72800 | 72700 | 72800 | 72700 | 994 |
| 382 | 20241205 | 130000 | 55653293900 | 72700 | 72700 | 72800 | 72700 | 471 |
| 383 | 20241205 | 125900 | 55619048500 | 72800 | 72800 | 72800 | 72700 | 501 |
| 384 | 20241205 | 125800 | 55582609200 | 72700 | 72800 | 73000 | 72600 | 4791 |
| 385 | 20241205 | 125700 | 55234240800 | 72900 | 73000 | 73000 | 72800 | 509 |
| 386 | 20241205 | 125600 | 55197160100 | 72900 | 73000 | 73000 | 72800 | 1503 |
| 387 | 20241205 | 125500 | 55087607300 | 73000 | 72700 | 73000 | 72700 | 5282 |
| 388 | 20241205 | 125400 | 54702980000 | 72800 | 72800 | 73000 | 72800 | 2315 |
| 389 | 20241205 | 125300 | 54534424900 | 72800 | 73000 | 73000 | 72800 | 1843 |
| 390 | 20241205 | 125200 | 54400087000 | 72900 | 72900 | 73000 | 72900 | 2102 |
| 391 | 20241205 | 125100 | 54246667100 | 72900 | 73000 | 73000 | 72800 | 1618 |
| 392 | 20241205 | 125000 | 54128717200 | 72900 | 72800 | 73000 | 72800 | 1604 |
| 393 | 20241205 | 124900 | 54011818000 | 72900 | 72800 | 72900 | 72800 | 1243 |
| 394 | 20241205 | 124800 | 53921304900 | 72800 | 72900 | 72900 | 72800 | 419 |
| 395 | 20241205 | 124700 | 53890793000 | 72800 | 72800 | 72900 | 72800 | 349 |
| 396 | 20241205 | 124600 | 53865365900 | 72900 | 72900 | 73000 | 72800 | 3205 |
| 397 | 20241205 | 124500 | 53631709700 | 72900 | 73000 | 73000 | 72900 | 693 |
| 398 | 20241205 | 124400 | 53581144800 | 72900 | 72900 | 73000 | 72900 | 1140 |
| 399 | 20241205 | 124300 | 53497935200 | 72900 | 73000 | 73000 | 72900 | 556 |
| 400 | 20241205 | 124200 | 53457366000 | 72900 | 72900 | 73000 | 72900 | 708 |
| 401 | 20241205 | 124100 | 53405735500 | 73000 | 72900 | 73000 | 72900 | 133 |
| 402 | 20241205 | 124000 | 53396030200 | 73000 | 72900 | 73100 | 72900 | 1647 |
| 403 | 20241205 | 123900 | 53275803400 | 72900 | 72900 | 73000 | 72900 | 732 |
| 404 | 20241205 | 123800 | 53222433100 | 72900 | 72900 | 73000 | 72900 | 451 |
| 405 | 20241205 | 123700 | 53189551100 | 72900 | 72900 | 73000 | 72800 | 1992 |
| 406 | 20241205 | 123600 | 53044342600 | 72900 | 72900 | 73000 | 72900 | 525 |
| 407 | 20241205 | 123500 | 53006056100 | 72900 | 73000 | 73000 | 72900 | 659 |
| 408 | 20241205 | 123400 | 52958000700 | 73000 | 73000 | 73000 | 72900 | 522 |
| 409 | 20241205 | 123300 | 52919915400 | 73000 | 73100 | 73100 | 72900 | 374 |
| 410 | 20241205 | 123200 | 52892623000 | 73100 | 73000 | 73100 | 73000 | 498 |
| 411 | 20241205 | 123100 | 52856260300 | 73100 | 73000 | 73100 | 73000 | 275 |
| 412 | 20241205 | 123000 | 52836178400 | 73100 | 73000 | 73100 | 73000 | 474 |
| 413 | 20241205 | 122900 | 52801555100 | 73000 | 73000 | 73100 | 72900 | 1085 |
| 414 | 20241205 | 122800 | 52722355800 | 73000 | 73000 | 73100 | 73000 | 399 |
| 415 | 20241205 | 122700 | 52693224900 | 73000 | 73000 | 73000 | 72900 | 701 |
| 416 | 20241205 | 122600 | 52642072500 | 72900 | 72900 | 73000 | 72900 | 2340 |
| 417 | 20241205 | 122500 | 52471386100 | 72900 | 73000 | 73000 | 72900 | 678 |
| 418 | 20241205 | 122400 | 52421912100 | 73000 | 72900 | 73000 | 72800 | 2228 |
| 419 | 20241205 | 122300 | 52259473200 | 72800 | 72800 | 72900 | 72800 | 382 |
| 420 | 20241205 | 122200 | 52231647800 | 72800 | 72800 | 72900 | 72800 | 314 |
| 421 | 20241205 | 122100 | 52208782700 | 72800 | 72700 | 72900 | 72700 | 1629 |
| 422 | 20241205 | 122000 | 52090226000 | 72600 | 72800 | 72800 | 72600 | 434 |
| 423 | 20241205 | 121900 | 52058700200 | 72700 | 72900 | 72900 | 72700 | 694 |
| 424 | 20241205 | 121800 | 52008240800 | 72900 | 72800 | 72900 | 72700 | 828 |
| 425 | 20241205 | 121700 | 51947959800 | 72800 | 72800 | 72800 | 72700 | 1037 |
| 426 | 20241205 | 121600 | 51872550800 | 72800 | 72800 | 72900 | 72700 | 695 |
| 427 | 20241205 | 121500 | 51821977300 | 72800 | 72800 | 72900 | 72800 | 1289 |
| 428 | 20241205 | 121400 | 51728132700 | 72900 | 72900 | 73000 | 72800 | 846 |
| 429 | 20241205 | 121300 | 51666451600 | 72900 | 72900 | 73000 | 72700 | 1726 |
| 430 | 20241205 | 121200 | 51540843800 | 72900 | 72800 | 72900 | 72800 | 446 |
| 431 | 20241205 | 121100 | 51508365300 | 72900 | 72900 | 73000 | 72800 | 441 |
| 432 | 20241205 | 121000 | 51476220500 | 73000 | 73000 | 73000 | 72800 | 248 |
| 433 | 20241205 | 120900 | 51458145200 | 72900 | 72800 | 72900 | 72700 | 3261 |
| 434 | 20241205 | 120800 | 51220643900 | 72700 | 72800 | 72800 | 72700 | 824 |
| 435 | 20241205 | 120700 | 51160716900 | 72800 | 72800 | 72800 | 72600 | 586 |
| 436 | 20241205 | 120600 | 51118114400 | 72700 | 72800 | 72800 | 72700 | 755 |
| 437 | 20241205 | 120500 | 51063221500 | 72700 | 72700 | 72800 | 72600 | 1203 |
| 438 | 20241205 | 120400 | 50975768400 | 72700 | 72800 | 72800 | 72700 | 1023 |
| 439 | 20241205 | 120300 | 50901372900 | 72800 | 72700 | 72800 | 72600 | 716 |
| 440 | 20241205 | 120200 | 50849318700 | 72700 | 72800 | 72800 | 72600 | 1631 |
| 441 | 20241205 | 120100 | 50730758300 | 72700 | 72700 | 72800 | 72700 | 1081 |
| 442 | 20241205 | 120000 | 50652165500 | 72700 | 72700 | 72800 | 72700 | 1207 |
| 443 | 20241205 | 115900 | 50564361900 | 72800 | 72800 | 72900 | 72700 | 1516 |
| 444 | 20241205 | 115800 | 50454004000 | 72900 | 72900 | 73000 | 72800 | 1378 |
| 445 | 20241205 | 115700 | 50353564200 | 73000 | 73000 | 73000 | 72900 | 447 |
| 446 | 20241205 | 115600 | 50320961800 | 72900 | 72900 | 73000 | 72900 | 531 |
| 447 | 20241205 | 115500 | 50282248700 | 72900 | 72900 | 73100 | 72900 | 619 |
| 448 | 20241205 | 115400 | 50237105300 | 73000 | 73000 | 73100 | 73000 | 619 |
| 449 | 20241205 | 115300 | 50191897700 | 73000 | 73100 | 73100 | 73000 | 1342 |
| 450 | 20241205 | 115200 | 50093926600 | 73100 | 73000 | 73100 | 73000 | 890 |
| 451 | 20241205 | 115100 | 50028945500 | 73000 | 73100 | 73100 | 73000 | 771 |
| 452 | 20241205 | 115000 | 49972650200 | 73100 | 73100 | 73100 | 73000 | 452 |
| 453 | 20241205 | 114900 | 49939647900 | 73000 | 73100 | 73100 | 73000 | 522 |
| 454 | 20241205 | 114800 | 49901535200 | 73000 | 73000 | 73100 | 73000 | 592 |
| 455 | 20241205 | 114700 | 49858307900 | 73100 | 73000 | 73100 | 73000 | 737 |
| 456 | 20241205 | 114600 | 49804502700 | 73100 | 73000 | 73100 | 73000 | 652 |
| 457 | 20241205 | 114500 | 49756895000 | 73000 | 73000 | 73100 | 73000 | 593 |
| 458 | 20241205 | 114400 | 49713601300 | 73100 | 73100 | 73100 | 73000 | 579 |
| 459 | 20241205 | 114300 | 49671317100 | 73000 | 73000 | 73100 | 72900 | 262 |
| 460 | 20241205 | 114200 | 49652190200 | 73000 | 73000 | 73100 | 73000 | 1679 |
| 461 | 20241205 | 114100 | 49529597200 | 73100 | 73100 | 73100 | 73000 | 542 |
| 462 | 20241205 | 114000 | 49490006400 | 73000 | 73000 | 73200 | 73000 | 470 |
| 463 | 20241205 | 113900 | 49455680100 | 73100 | 73100 | 73200 | 73000 | 1189 |
| 464 | 20241205 | 113800 | 49368783200 | 73100 | 73000 | 73100 | 73000 | 1211 |
| 465 | 20241205 | 113700 | 49280328700 | 73100 | 73200 | 73200 | 73000 | 698 |
| 466 | 20241205 | 113600 | 49229335100 | 73100 | 73100 | 73200 | 73100 | 1615 |
| 467 | 20241205 | 113500 | 49111267300 | 73200 | 73200 | 73200 | 73000 | 994 |
| 468 | 20241205 | 113400 | 49038596200 | 73100 | 73400 | 73400 | 73100 | 4580 |
| 469 | 20241205 | 113300 | 48703157900 | 73400 | 73400 | 73400 | 73300 | 846 |
| 470 | 20241205 | 113200 | 48641141500 | 73300 | 73300 | 73400 | 73300 | 1028 |
| 471 | 20241205 | 113100 | 48565771600 | 73400 | 73200 | 73400 | 73200 | 2923 |
| 472 | 20241205 | 113000 | 48351539700 | 73300 | 73300 | 73300 | 73200 | 2310 |
| 473 | 20241205 | 112900 | 48182259000 | 73300 | 73100 | 73300 | 73100 | 3082 |
| 474 | 20241205 | 112800 | 47956539000 | 73200 | 73100 | 73200 | 73000 | 987 |
| 475 | 20241205 | 112700 | 47884438100 | 73100 | 73100 | 73100 | 73000 | 1841 |
| 476 | 20241205 | 112600 | 47749917400 | 73100 | 73100 | 73100 | 73000 | 534 |
| 477 | 20241205 | 112500 | 47710899800 | 73100 | 73000 | 73100 | 72900 | 956 |
| 478 | 20241205 | 112400 | 47641117800 | 73000 | 73000 | 73100 | 72900 | 2823 |
| 479 | 20241205 | 112300 | 47435029000 | 73000 | 73000 | 73100 | 73000 | 607 |
| 480 | 20241205 | 112200 | 47390708300 | 73000 | 73000 | 73100 | 72900 | 1807 |
| 481 | 20241205 | 112100 | 47258824100 | 73000 | 73000 | 73000 | 72900 | 1284 |
| 482 | 20241205 | 112000 | 47165213600 | 73000 | 72900 | 73000 | 72900 | 391 |
| 483 | 20241205 | 111900 | 47136704300 | 72900 | 72800 | 72900 | 72800 | 2188 |
| 484 | 20241205 | 111800 | 46977277500 | 72800 | 72700 | 72900 | 72700 | 1456 |
| 485 | 20241205 | 111700 | 46871305300 | 72800 | 72800 | 72800 | 72700 | 552 |
| 486 | 20241205 | 111600 | 46831166800 | 72800 | 72700 | 72800 | 72700 | 269 |
| 487 | 20241205 | 111500 | 46811605700 | 72700 | 72800 | 72800 | 72700 | 486 |
| 488 | 20241205 | 111400 | 46776249700 | 72800 | 72800 | 72900 | 72700 | 1215 |
| 489 | 20241205 | 111300 | 46687786100 | 72900 | 72800 | 72900 | 72700 | 760 |
| 490 | 20241205 | 111200 | 46632458800 | 72800 | 72800 | 72800 | 72700 | 1162 |
| 491 | 20241205 | 111100 | 46547916300 | 72800 | 72600 | 72800 | 72600 | 2462 |
| 492 | 20241205 | 111000 | 46369028300 | 72700 | 72800 | 72800 | 72500 | 970 |
| 493 | 20241205 | 110900 | 46298597200 | 72700 | 72600 | 72800 | 72500 | 1329 |
| 494 | 20241205 | 110800 | 46202058300 | 72700 | 72600 | 72800 | 72600 | 689 |
| 495 | 20241205 | 110700 | 46151995900 | 72600 | 72700 | 72700 | 72600 | 895 |
| 496 | 20241205 | 110600 | 46087013900 | 72700 | 72800 | 72800 | 72600 | 1912 |
| 497 | 20241205 | 110500 | 45948002600 | 72800 | 72700 | 72800 | 72700 | 430 |
| 498 | 20241205 | 110400 | 45916732200 | 72700 | 72700 | 72800 | 72700 | 839 |
| 499 | 20241205 | 110300 | 45855704300 | 72800 | 72800 | 72800 | 72700 | 366 |
| 500 | 20241205 | 110200 | 45829089500 | 72700 | 72800 | 72800 | 72700 | 490 |
| 501 | 20241205 | 110100 | 45793455800 | 72700 | 72700 | 72800 | 72600 | 745 |
| 502 | 20241205 | 110000 | 45739320300 | 72600 | 72700 | 72800 | 72600 | 1466 |
| 503 | 20241205 | 105900 | 45632832300 | 72600 | 72600 | 72700 | 72600 | 740 |
| 504 | 20241205 | 105800 | 45579056800 | 72600 | 72600 | 72700 | 72500 | 1376 |
| 505 | 20241205 | 105700 | 45479200500 | 72600 | 72500 | 72600 | 72500 | 1389 |
| 506 | 20241205 | 105600 | 45378480700 | 72600 | 72500 | 72700 | 72400 | 1207 |
| 507 | 20241205 | 105500 | 45290967700 | 72500 | 72700 | 72800 | 72500 | 2715 |
| 508 | 20241205 | 105400 | 45093908100 | 72700 | 72600 | 72900 | 72500 | 1524 |
| 509 | 20241205 | 105300 | 44983215100 | 72600 | 72700 | 72700 | 72600 | 293 |
| 510 | 20241205 | 105200 | 44961936900 | 72600 | 72500 | 72900 | 72500 | 4989 |
| 511 | 20241205 | 105100 | 44599510500 | 72500 | 72500 | 72700 | 72500 | 2031 |
| 512 | 20241205 | 105000 | 44452230200 | 72600 | 72700 | 72700 | 72500 | 1368 |
| 513 | 20241205 | 104900 | 44352885800 | 72600 | 72600 | 72700 | 72600 | 561 |
| 514 | 20241205 | 104800 | 44312153300 | 72600 | 72700 | 72700 | 72600 | 510 |
| 515 | 20241205 | 104700 | 44275122800 | 72600 | 72700 | 72700 | 72600 | 1068 |
| 516 | 20241205 | 104600 | 44197581700 | 72700 | 72700 | 72800 | 72600 | 626 |
| 517 | 20241205 | 104500 | 44152093800 | 72800 | 72800 | 72800 | 72600 | 1131 |
| 518 | 20241205 | 104400 | 44069896300 | 72800 | 72800 | 72800 | 72700 | 848 |
| 519 | 20241205 | 104300 | 44008221400 | 72700 | 72700 | 72800 | 72700 | 1049 |
| 520 | 20241205 | 104200 | 43931911800 | 72800 | 72800 | 72800 | 72700 | 549 |
| 521 | 20241205 | 104100 | 43891993400 | 72700 | 72800 | 72800 | 72700 | 927 |
| 522 | 20241205 | 104000 | 43824584700 | 72800 | 73000 | 73000 | 72700 | 748 |
| 523 | 20241205 | 103900 | 43770064600 | 73000 | 72800 | 73000 | 72800 | 902 |
| 524 | 20241205 | 103800 | 43704321500 | 72900 | 72800 | 72900 | 72700 | 716 |
| 525 | 20241205 | 103700 | 43652179700 | 72800 | 73000 | 73000 | 72700 | 1296 |
| 526 | 20241205 | 103600 | 43557777200 | 73000 | 72900 | 73000 | 72800 | 2454 |
| 527 | 20241205 | 103500 | 43378923700 | 72900 | 72900 | 73000 | 72900 | 885 |
| 528 | 20241205 | 103400 | 43314379300 | 72900 | 73000 | 73000 | 72900 | 1108 |
| 529 | 20241205 | 103300 | 43233567300 | 73000 | 73100 | 73100 | 72900 | 2025 |
| 530 | 20241205 | 103200 | 43085741100 | 73100 | 73000 | 73100 | 73000 | 776 |
| 531 | 20241205 | 103100 | 43029073000 | 73100 | 73000 | 73100 | 72900 | 2835 |
| 532 | 20241205 | 103000 | 42822165700 | 73000 | 72800 | 73000 | 72800 | 1027 |
| 533 | 20241205 | 102900 | 42747294300 | 72800 | 72800 | 72900 | 72800 | 820 |
| 534 | 20241205 | 102800 | 42687554800 | 72900 | 72800 | 72900 | 72600 | 965 |
| 535 | 20241205 | 102700 | 42617344000 | 72900 | 73100 | 73100 | 72800 | 3236 |
| 536 | 20241205 | 102600 | 42380975700 | 73200 | 73100 | 73200 | 73000 | 3107 |
| 537 | 20241205 | 102500 | 42153651300 | 73100 | 73100 | 73200 | 73100 | 2206 |
| 538 | 20241205 | 102400 | 41992356900 | 73200 | 73100 | 73200 | 73100 | 1938 |
| 539 | 20241205 | 102300 | 41850545200 | 73200 | 72900 | 73200 | 72800 | 10283 |
| 540 | 20241205 | 102200 | 41100016500 | 72900 | 72900 | 72900 | 72800 | 1177 |
| 541 | 20241205 | 102100 | 41014276300 | 72900 | 72700 | 72900 | 72500 | 1715 |
| 542 | 20241205 | 102000 | 40889471400 | 72800 | 72500 | 72800 | 72400 | 2489 |
| 543 | 20241205 | 101900 | 40708864700 | 72500 | 72500 | 72600 | 72400 | 2368 |
| 544 | 20241205 | 101800 | 40537240400 | 72600 | 72700 | 72700 | 72500 | 1940 |
| 545 | 20241205 | 101700 | 40396542300 | 72700 | 72600 | 72700 | 72600 | 1316 |
| 546 | 20241205 | 101600 | 40300971200 | 72600 | 72800 | 72800 | 72600 | 2799 |
| 547 | 20241205 | 101500 | 40097478800 | 72700 | 72800 | 72800 | 72700 | 1459 |
| 548 | 20241205 | 101400 | 39991352600 | 72800 | 72700 | 72800 | 72600 | 2144 |
| 549 | 20241205 | 101300 | 39835389000 | 72600 | 72300 | 72700 | 72300 | 13238 |
| 550 | 20241205 | 101200 | 38875584800 | 72300 | 72300 | 72400 | 72200 | 2722 |
| 551 | 20241205 | 101100 | 38678712100 | 72300 | 72300 | 72400 | 72200 | 1347 |
| 552 | 20241205 | 101000 | 38581368000 | 72300 | 72400 | 72400 | 72300 | 1741 |
| 553 | 20241205 | 100900 | 38455486000 | 72300 | 72400 | 72500 | 72300 | 986 |
| 554 | 20241205 | 100800 | 38384111900 | 72400 | 72200 | 72500 | 72200 | 5163 |
| 555 | 20241205 | 100700 | 38010711700 | 72200 | 72300 | 72300 | 72100 | 2397 |
| 556 | 20241205 | 100600 | 37837593000 | 72200 | 72200 | 72300 | 72100 | 1961 |
| 557 | 20241205 | 100500 | 37696024300 | 72100 | 72200 | 72300 | 72000 | 3215 |
| 558 | 20241205 | 100400 | 37464111900 | 72000 | 72100 | 72200 | 71800 | 4296 |
| 559 | 20241205 | 100300 | 37154647300 | 72100 | 72300 | 72400 | 72100 | 1969 |
| 560 | 20241205 | 100200 | 37012475000 | 72400 | 72400 | 72400 | 72100 | 2002 |
| 561 | 20241205 | 100100 | 36867718800 | 72300 | 72400 | 72400 | 72000 | 2461 |
| 562 | 20241205 | 100000 | 36690042900 | 72300 | 72200 | 72500 | 72100 | 6182 |
| 563 | 20241205 | 095900 | 36242635700 | 72100 | 71800 | 72400 | 71500 | 21847 |
| 564 | 20241205 | 095800 | 34672795300 | 71900 | 71900 | 72000 | 71800 | 4207 |
| 565 | 20241205 | 095700 | 34370526500 | 71900 | 71900 | 72100 | 71800 | 9240 |
| 566 | 20241205 | 095600 | 33705688200 | 72000 | 71900 | 72100 | 71900 | 10011 |
| 567 | 20241205 | 095500 | 32985136400 | 71900 | 72100 | 72100 | 71900 | 3522 |
| 568 | 20241205 | 095400 | 32731562200 | 72100 | 72100 | 72200 | 72000 | 3282 |
| 569 | 20241205 | 095300 | 32494986000 | 72200 | 72200 | 72300 | 72100 | 2680 |
| 570 | 20241205 | 095200 | 32301439500 | 72300 | 72100 | 72300 | 72100 | 4847 |
| 571 | 20241205 | 095100 | 31951380600 | 72100 | 71900 | 72100 | 71900 | 7457 |
| 572 | 20241205 | 095000 | 31414291700 | 72000 | 72300 | 72300 | 71900 | 5759 |
| 573 | 20241205 | 094900 | 30999175700 | 72300 | 71900 | 72400 | 71800 | 9189 |
| 574 | 20241205 | 094800 | 30336733400 | 71800 | 72200 | 72200 | 71800 | 17778 |
| 575 | 20241205 | 094700 | 29056351900 | 72100 | 72400 | 72500 | 72100 | 11240 |
| 576 | 20241205 | 094600 | 28243795500 | 72500 | 72700 | 72700 | 72400 | 6097 |
| 577 | 20241205 | 094500 | 27801492700 | 72700 | 72900 | 73000 | 72600 | 5790 |
| 578 | 20241205 | 094400 | 27380255300 | 72900 | 73000 | 73100 | 72900 | 3439 |
| 579 | 20241205 | 094300 | 27129216900 | 73000 | 73100 | 73200 | 73000 | 2761 |
| 580 | 20241205 | 094200 | 26927427900 | 73100 | 73000 | 73200 | 73000 | 3112 |
| 581 | 20241205 | 094100 | 26699965400 | 73000 | 73100 | 73200 | 73000 | 2834 |
| 582 | 20241205 | 094000 | 26492920000 | 73200 | 73400 | 73400 | 73100 | 3694 |
| 583 | 20241205 | 093900 | 26222230700 | 73400 | 73300 | 73500 | 73100 | 10469 |
| 584 | 20241205 | 093800 | 25454638400 | 73200 | 73000 | 73300 | 72900 | 5785 |
| 585 | 20241205 | 093700 | 25031781800 | 73000 | 72800 | 73000 | 72800 | 5442 |
| 586 | 20241205 | 093600 | 24635015300 | 72800 | 72400 | 72800 | 72300 | 11201 |
| 587 | 20241205 | 093500 | 23822841300 | 72500 | 72600 | 72700 | 72300 | 16317 |
| 588 | 20241205 | 093400 | 22639668200 | 72600 | 72900 | 73000 | 72600 | 18805 |
| 589 | 20241205 | 093300 | 21271018600 | 72900 | 73100 | 73100 | 72900 | 10516 |
| 590 | 20241205 | 093200 | 20503368500 | 73000 | 73300 | 73300 | 73000 | 10003 |
| 591 | 20241205 | 093100 | 19771913100 | 73300 | 73400 | 73500 | 73300 | 3705 |
| 592 | 20241205 | 093000 | 19500117700 | 73400 | 73400 | 73500 | 73300 | 11336 |
| 593 | 20241205 | 092900 | 18668779600 | 73400 | 73500 | 73500 | 73300 | 7297 |
| 594 | 20241205 | 092800 | 18133357100 | 73400 | 73300 | 73700 | 73300 | 5547 |
| 595 | 20241205 | 092700 | 17726016400 | 73400 | 73600 | 73700 | 73300 | 8049 |
| 596 | 20241205 | 092600 | 17134547600 | 73700 | 73700 | 73800 | 73600 | 2865 |
| 597 | 20241205 | 092500 | 16923491000 | 73800 | 74000 | 74000 | 73700 | 3319 |
| 598 | 20241205 | 092400 | 16678540200 | 74000 | 74200 | 74200 | 73900 | 5817 |
| 599 | 20241205 | 092300 | 16248226000 | 74200 | 74200 | 74200 | 74000 | 4372 |
| 600 | 20241205 | 092200 | 15924144700 | 74200 | 74300 | 74400 | 74100 | 3170 |
| 601 | 20241205 | 092100 | 15688917500 | 74300 | 74000 | 74500 | 73900 | 4020 |
| 602 | 20241205 | 092000 | 15390825000 | 74000 | 73900 | 74000 | 73800 | 3946 |
| 603 | 20241205 | 091900 | 15099238600 | 73800 | 73700 | 73900 | 73700 | 3449 |
| 604 | 20241205 | 091800 | 14844615800 | 73800 | 73400 | 73800 | 73300 | 5812 |
| 605 | 20241205 | 091700 | 14416928700 | 73400 | 73800 | 73800 | 73200 | 19935 |
| 606 | 20241205 | 091600 | 12951565500 | 73800 | 74100 | 74200 | 73800 | 11562 |
| 607 | 20241205 | 091500 | 12097083600 | 74100 | 74200 | 74300 | 74000 | 7916 |
| 608 | 20241205 | 091400 | 11510352800 | 74300 | 74400 | 74500 | 74100 | 12106 |
| 609 | 20241205 | 091300 | 10611478900 | 74500 | 74900 | 75000 | 74400 | 16463 |
| 610 | 20241205 | 091200 | 9382120500 | 74900 | 74800 | 75000 | 74800 | 1980 |
| 611 | 20241205 | 091100 | 9233920100 | 74900 | 74700 | 75000 | 74700 | 3001 |
| 612 | 20241205 | 091000 | 9009034100 | 74700 | 74900 | 75000 | 74700 | 6860 |
| 613 | 20241205 | 090900 | 8495697000 | 74900 | 75500 | 75600 | 74800 | 10371 |
| 614 | 20241205 | 090800 | 7714798900 | 75500 | 75500 | 75800 | 75400 | 19807 |
| 615 | 20241205 | 090700 | 6217476700 | 75400 | 74900 | 75500 | 74700 | 12459 |
| 616 | 20241205 | 090600 | 5281879800 | 74900 | 74700 | 74900 | 74600 | 3703 |
| 617 | 20241205 | 090500 | 5005298700 | 74600 | 75100 | 75200 | 74600 | 9662 |
| 618 | 20241205 | 090400 | 4281425200 | 75000 | 74800 | 75100 | 74700 | 9471 |
| 619 | 20241205 | 090300 | 3572374800 | 74800 | 74600 | 74800 | 74600 | 5470 |
| 620 | 20241205 | 090200 | 3163852100 | 74700 | 74600 | 74700 | 74600 | 4181 |
| 621 | 20241205 | 090100 | 2851685900 | 74700 | 75000 | 75000 | 74500 | 10230 |
| 622 | 20241205 | 090000 | 2086966900 | 74900 | 75000 | 75100 | 74800 | 27648 |