34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 3 | 20241205 | 192700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 4 | 20241205 | 192600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 5 | 20241205 | 192500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 6 | 20241205 | 192400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 7 | 20241205 | 192300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 8 | 20241205 | 192200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 9 | 20241205 | 192100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 10 | 20241205 | 192000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 11 | 20241205 | 191900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 12 | 20241205 | 191800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 13 | 20241205 | 191700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 14 | 20241205 | 191600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 15 | 20241205 | 191500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 16 | 20241205 | 191400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 17 | 20241205 | 191300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 18 | 20241205 | 191200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 19 | 20241205 | 191100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 20 | 20241205 | 191000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 21 | 20241205 | 190900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 22 | 20241205 | 190800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 23 | 20241205 | 190700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 24 | 20241205 | 190600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 25 | 20241205 | 190500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 26 | 20241205 | 190400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 27 | 20241205 | 190300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 28 | 20241205 | 190200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 29 | 20241205 | 190100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 30 | 20241205 | 190000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 31 | 20241205 | 185900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 32 | 20241205 | 185800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 33 | 20241205 | 185700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 34 | 20241205 | 185600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 35 | 20241205 | 185500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 36 | 20241205 | 185400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 37 | 20241205 | 185300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 38 | 20241205 | 185200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 39 | 20241205 | 185100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 40 | 20241205 | 185000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 41 | 20241205 | 184900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 42 | 20241205 | 184800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 43 | 20241205 | 184700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 44 | 20241205 | 184600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 45 | 20241205 | 184500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 46 | 20241205 | 184400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 47 | 20241205 | 184300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 48 | 20241205 | 184200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 49 | 20241205 | 184100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 50 | 20241205 | 184000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 51 | 20241205 | 183900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 52 | 20241205 | 183800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 53 | 20241205 | 183700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 54 | 20241205 | 183600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 55 | 20241205 | 183500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 56 | 20241205 | 183400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 57 | 20241205 | 183300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 58 | 20241205 | 183200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 59 | 20241205 | 183100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 60 | 20241205 | 183000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 61 | 20241205 | 182900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 62 | 20241205 | 182800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 63 | 20241205 | 182700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 64 | 20241205 | 182600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 65 | 20241205 | 182500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 66 | 20241205 | 182400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 67 | 20241205 | 182300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 68 | 20241205 | 182200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 69 | 20241205 | 182100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 70 | 20241205 | 182000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 71 | 20241205 | 181900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 72 | 20241205 | 181800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 73 | 20241205 | 181700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 74 | 20241205 | 181600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 75 | 20241205 | 181500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 76 | 20241205 | 181400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 77 | 20241205 | 181300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 78 | 20241205 | 181200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 79 | 20241205 | 181100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 80 | 20241205 | 181000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 81 | 20241205 | 180900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 82 | 20241205 | 180800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 83 | 20241205 | 180700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 84 | 20241205 | 180600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 85 | 20241205 | 180500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 86 | 20241205 | 180400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 87 | 20241205 | 180300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 88 | 20241205 | 180200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 89 | 20241205 | 180100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 90 | 20241205 | 180000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 91 | 20241205 | 175900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 92 | 20241205 | 175800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 93 | 20241205 | 175700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 94 | 20241205 | 175600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 95 | 20241205 | 175500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 96 | 20241205 | 175400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 97 | 20241205 | 175300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 98 | 20241205 | 175200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 99 | 20241205 | 175100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 100 | 20241205 | 175000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 101 | 20241205 | 174900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 102 | 20241205 | 174800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 103 | 20241205 | 174700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 104 | 20241205 | 174600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 105 | 20241205 | 174500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 106 | 20241205 | 174400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 107 | 20241205 | 174300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 108 | 20241205 | 174200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 109 | 20241205 | 174100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 110 | 20241205 | 174000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 111 | 20241205 | 173900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 112 | 20241205 | 173800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 113 | 20241205 | 173700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 114 | 20241205 | 173600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 115 | 20241205 | 173500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 116 | 20241205 | 173400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 117 | 20241205 | 173300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 118 | 20241205 | 173200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 119 | 20241205 | 173100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 120 | 20241205 | 173000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 121 | 20241205 | 172900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 122 | 20241205 | 172800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 123 | 20241205 | 172700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 124 | 20241205 | 172600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 125 | 20241205 | 172500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 126 | 20241205 | 172400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 127 | 20241205 | 172300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 128 | 20241205 | 172200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 129 | 20241205 | 172100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 130 | 20241205 | 172000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 131 | 20241205 | 171900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 132 | 20241205 | 171800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 133 | 20241205 | 171700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 134 | 20241205 | 171600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 135 | 20241205 | 171500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 136 | 20241205 | 171400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 137 | 20241205 | 171300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 138 | 20241205 | 171200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 139 | 20241205 | 171100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 140 | 20241205 | 171000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 141 | 20241205 | 170900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 142 | 20241205 | 170800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 143 | 20241205 | 170700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 144 | 20241205 | 170600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 145 | 20241205 | 170500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 146 | 20241205 | 170400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 147 | 20241205 | 170300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 148 | 20241205 | 170200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 149 | 20241205 | 170100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 150 | 20241205 | 170000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 151 | 20241205 | 165900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 152 | 20241205 | 165800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 153 | 20241205 | 165700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 154 | 20241205 | 165600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 155 | 20241205 | 165500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 156 | 20241205 | 165400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 157 | 20241205 | 165300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 158 | 20241205 | 165200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 159 | 20241205 | 165100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 160 | 20241205 | 165000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 161 | 20241205 | 164900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 162 | 20241205 | 164800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 163 | 20241205 | 164700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 164 | 20241205 | 164600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 165 | 20241205 | 164500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 166 | 20241205 | 164400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 167 | 20241205 | 164300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 168 | 20241205 | 164200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 169 | 20241205 | 164100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 170 | 20241205 | 164000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 171 | 20241205 | 163900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 172 | 20241205 | 163800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 173 | 20241205 | 163700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 174 | 20241205 | 163600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 175 | 20241205 | 163500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 176 | 20241205 | 163400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 177 | 20241205 | 163300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 178 | 20241205 | 163200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 179 | 20241205 | 163100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 180 | 20241205 | 163000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 181 | 20241205 | 162900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 182 | 20241205 | 162800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 183 | 20241205 | 162700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 184 | 20241205 | 162600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 185 | 20241205 | 162500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 186 | 20241205 | 162400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 187 | 20241205 | 162300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 188 | 20241205 | 162200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 189 | 20241205 | 162100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 190 | 20241205 | 162000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 191 | 20241205 | 161900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 192 | 20241205 | 161800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 193 | 20241205 | 161700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 194 | 20241205 | 161600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 195 | 20241205 | 161500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 196 | 20241205 | 161400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 197 | 20241205 | 161300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 198 | 20241205 | 161200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 199 | 20241205 | 161100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 200 | 20241205 | 161000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 201 | 20241205 | 160900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 202 | 20241205 | 160800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 203 | 20241205 | 160700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 204 | 20241205 | 160600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 205 | 20241205 | 160500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 206 | 20241205 | 160400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 207 | 20241205 | 160300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 208 | 20241205 | 160200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 209 | 20241205 | 160100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 210 | 20241205 | 160000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 211 | 20241205 | 155900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 212 | 20241205 | 155800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 213 | 20241205 | 155700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 214 | 20241205 | 155600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 215 | 20241205 | 155500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 216 | 20241205 | 155400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 217 | 20241205 | 155300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 218 | 20241205 | 155200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 219 | 20241205 | 155100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 220 | 20241205 | 155000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 221 | 20241205 | 154900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 222 | 20241205 | 154800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 223 | 20241205 | 154700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 224 | 20241205 | 154600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 225 | 20241205 | 154500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 226 | 20241205 | 154400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 227 | 20241205 | 154300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 228 | 20241205 | 154200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 229 | 20241205 | 154100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 230 | 20241205 | 154000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 231 | 20241205 | 153900 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 232 | 20241205 | 153800 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 233 | 20241205 | 153700 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 234 | 20241205 | 153600 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 235 | 20241205 | 153500 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 236 | 20241205 | 153400 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 237 | 20241205 | 153300 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 238 | 20241205 | 153200 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 239 | 20241205 | 153100 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 240 | 20241205 | 153000 | 48683183800 | 74400 | 74400 | 74400 | 74400 | 16819 |
| 241 | 20241205 | 152900 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 242 | 20241205 | 152800 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 243 | 20241205 | 152700 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 244 | 20241205 | 152600 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 245 | 20241205 | 152500 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 246 | 20241205 | 152400 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 247 | 20241205 | 152300 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 248 | 20241205 | 152200 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 249 | 20241205 | 152100 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 250 | 20241205 | 152000 | 47431850200 | 74400 | 74400 | 74400 | 74400 | 0 |
| 251 | 20241205 | 151900 | 47431850200 | 74400 | 74400 | 74500 | 74300 | 1989 |
| 252 | 20241205 | 151800 | 47283941800 | 74400 | 74300 | 74500 | 74300 | 1621 |
| 253 | 20241205 | 151700 | 47163340300 | 74400 | 74200 | 74400 | 74200 | 883 |
| 254 | 20241205 | 151600 | 47097687400 | 74200 | 74400 | 74400 | 74200 | 1853 |
| 255 | 20241205 | 151500 | 46960000200 | 74300 | 74200 | 74400 | 74200 | 1143 |
| 256 | 20241205 | 151400 | 46875089700 | 74300 | 74400 | 74500 | 74300 | 4136 |
| 257 | 20241205 | 151300 | 46567536100 | 74400 | 74400 | 74400 | 74300 | 1845 |
| 258 | 20241205 | 151200 | 46430405300 | 74300 | 74400 | 74400 | 74300 | 1137 |
| 259 | 20241205 | 151100 | 46345884800 | 74400 | 74300 | 74400 | 74300 | 854 |
| 260 | 20241205 | 151000 | 46282391600 | 74300 | 74300 | 74400 | 74200 | 689 |
| 261 | 20241205 | 150900 | 46231206900 | 74300 | 74200 | 74400 | 74200 | 1132 |
| 262 | 20241205 | 150800 | 46147043700 | 74200 | 74300 | 74400 | 74200 | 1333 |
| 263 | 20241205 | 150700 | 46048022100 | 74200 | 74000 | 74300 | 74000 | 1841 |
| 264 | 20241205 | 150600 | 45911554000 | 74000 | 74000 | 74100 | 73900 | 1436 |
| 265 | 20241205 | 150500 | 45805289700 | 74000 | 74100 | 74100 | 74000 | 1319 |
| 266 | 20241205 | 150400 | 45707649600 | 74000 | 74200 | 74200 | 74000 | 1904 |
| 267 | 20241205 | 150300 | 45566604100 | 74100 | 74200 | 74200 | 74100 | 1087 |
| 268 | 20241205 | 150200 | 45486003000 | 74200 | 74200 | 74300 | 74100 | 1821 |
| 269 | 20241205 | 150100 | 45350951300 | 74200 | 74300 | 74400 | 74100 | 1242 |
| 270 | 20241205 | 150000 | 45258845100 | 74200 | 74200 | 74400 | 74200 | 868 |
| 271 | 20241205 | 145900 | 45194365600 | 74200 | 74300 | 74400 | 74200 | 1290 |
| 272 | 20241205 | 145800 | 45098588000 | 74300 | 74400 | 74400 | 74300 | 1827 |
| 273 | 20241205 | 145700 | 44962805400 | 74400 | 74300 | 74400 | 74200 | 1441 |
| 274 | 20241205 | 145600 | 44855686800 | 74300 | 74200 | 74400 | 74200 | 2012 |
| 275 | 20241205 | 145500 | 44706262000 | 74200 | 74200 | 74300 | 74200 | 677 |
| 276 | 20241205 | 145400 | 44656017900 | 74200 | 74300 | 74400 | 74200 | 1165 |
| 277 | 20241205 | 145300 | 44569440600 | 74300 | 74200 | 74400 | 74200 | 2006 |
| 278 | 20241205 | 145200 | 44420440400 | 74300 | 74300 | 74300 | 74100 | 2098 |
| 279 | 20241205 | 145100 | 44264736200 | 74200 | 74000 | 74400 | 74000 | 4394 |
| 280 | 20241205 | 145000 | 43939286300 | 74000 | 74100 | 74100 | 74000 | 1814 |
| 281 | 20241205 | 144900 | 43804974000 | 74100 | 74100 | 74200 | 74000 | 1266 |
| 282 | 20241205 | 144800 | 43711203000 | 74100 | 74100 | 74200 | 74000 | 4876 |
| 283 | 20241205 | 144700 | 43349847700 | 74100 | 74200 | 74200 | 74100 | 2511 |
| 284 | 20241205 | 144600 | 43163602000 | 74200 | 74200 | 74300 | 74100 | 1881 |
| 285 | 20241205 | 144500 | 43024039700 | 74200 | 74400 | 74400 | 74200 | 1915 |
| 286 | 20241205 | 144400 | 42881785000 | 74400 | 74300 | 74400 | 74300 | 492 |
| 287 | 20241205 | 144300 | 42845187600 | 74300 | 74400 | 74500 | 74300 | 1989 |
| 288 | 20241205 | 144200 | 42697208800 | 74400 | 74500 | 74600 | 74400 | 3067 |
| 289 | 20241205 | 144100 | 42468796600 | 74500 | 74500 | 74600 | 74500 | 1041 |
| 290 | 20241205 | 144000 | 42391170700 | 74600 | 74500 | 74600 | 74500 | 740 |
| 291 | 20241205 | 143900 | 42335985500 | 74500 | 74600 | 74700 | 74500 | 1056 |
| 292 | 20241205 | 143800 | 42257248300 | 74500 | 74500 | 74600 | 74400 | 1711 |
| 293 | 20241205 | 143700 | 42129702500 | 74500 | 74500 | 74600 | 74500 | 656 |
| 294 | 20241205 | 143600 | 42080815200 | 74500 | 74500 | 74600 | 74500 | 820 |
| 295 | 20241205 | 143500 | 42019715900 | 74500 | 74500 | 74700 | 74500 | 995 |
| 296 | 20241205 | 143400 | 41945550800 | 74500 | 74700 | 74700 | 74400 | 1316 |
| 297 | 20241205 | 143300 | 41847495900 | 74500 | 74400 | 74700 | 74400 | 793 |
| 298 | 20241205 | 143200 | 41788380100 | 74400 | 74500 | 74600 | 74400 | 814 |
| 299 | 20241205 | 143100 | 41727728500 | 74500 | 74500 | 74600 | 74400 | 616 |
| 300 | 20241205 | 143000 | 41681834300 | 74400 | 74400 | 74500 | 74400 | 719 |
| 301 | 20241205 | 142900 | 41628290000 | 74400 | 74400 | 74500 | 74300 | 1894 |
| 302 | 20241205 | 142800 | 41487482300 | 74400 | 74600 | 74600 | 74300 | 3093 |
| 303 | 20241205 | 142700 | 41257188900 | 74500 | 74600 | 74700 | 74500 | 1032 |
| 304 | 20241205 | 142600 | 41180195600 | 74600 | 74800 | 74800 | 74400 | 8688 |
| 305 | 20241205 | 142500 | 40532405800 | 74700 | 74800 | 74900 | 74700 | 984 |
| 306 | 20241205 | 142400 | 40458839500 | 74800 | 74900 | 74900 | 74700 | 1622 |
| 307 | 20241205 | 142300 | 40337564800 | 74900 | 74900 | 74900 | 74700 | 2861 |
| 308 | 20241205 | 142200 | 40123556900 | 74900 | 74900 | 74900 | 74800 | 396 |
| 309 | 20241205 | 142100 | 40093908400 | 74800 | 74900 | 75000 | 74800 | 819 |
| 310 | 20241205 | 142000 | 40032614400 | 74800 | 74900 | 75000 | 74800 | 667 |
| 311 | 20241205 | 141900 | 39982637000 | 74900 | 74900 | 75000 | 74800 | 512 |
| 312 | 20241205 | 141800 | 39944287600 | 74900 | 75000 | 75000 | 74800 | 4421 |
| 313 | 20241205 | 141700 | 39612885100 | 75000 | 75100 | 75200 | 75000 | 1231 |
| 314 | 20241205 | 141600 | 39520439800 | 75300 | 75300 | 75300 | 75100 | 255 |
| 315 | 20241205 | 141500 | 39501269500 | 75200 | 75200 | 75300 | 75100 | 358 |
| 316 | 20241205 | 141400 | 39474349000 | 75200 | 75200 | 75300 | 75100 | 230 |
| 317 | 20241205 | 141300 | 39457041700 | 75100 | 75100 | 75200 | 75100 | 451 |
| 318 | 20241205 | 141200 | 39423134400 | 75100 | 75200 | 75200 | 75100 | 315 |
| 319 | 20241205 | 141100 | 39399475200 | 75200 | 75400 | 75400 | 75100 | 998 |
| 320 | 20241205 | 141000 | 39324402600 | 75300 | 75300 | 75400 | 75200 | 563 |
| 321 | 20241205 | 140900 | 39282025900 | 75200 | 75200 | 75400 | 75200 | 625 |
| 322 | 20241205 | 140800 | 39234953900 | 75300 | 75200 | 75300 | 75200 | 175 |
| 323 | 20241205 | 140700 | 39221792200 | 75300 | 75300 | 75300 | 75200 | 446 |
| 324 | 20241205 | 140600 | 39188212200 | 75200 | 75300 | 75400 | 75200 | 936 |
| 325 | 20241205 | 140500 | 39117730300 | 75300 | 75400 | 75400 | 75300 | 73 |
| 326 | 20241205 | 140400 | 39112228600 | 75300 | 75400 | 75400 | 75300 | 159 |
| 327 | 20241205 | 140300 | 39100249100 | 75400 | 75400 | 75500 | 75300 | 439 |
| 328 | 20241205 | 140200 | 39067145400 | 75400 | 75500 | 75500 | 75300 | 1283 |
| 329 | 20241205 | 140100 | 38970425800 | 75400 | 75400 | 75500 | 75400 | 252 |
| 330 | 20241205 | 140000 | 38951415600 | 75400 | 75500 | 75500 | 75400 | 187 |
| 331 | 20241205 | 135900 | 38937309200 | 75400 | 75500 | 75500 | 75400 | 155 |
| 332 | 20241205 | 135800 | 38925611000 | 75400 | 75500 | 75500 | 75400 | 80 |
| 333 | 20241205 | 135700 | 38919572000 | 75400 | 75400 | 75500 | 75400 | 207 |
| 334 | 20241205 | 135600 | 38903953800 | 75400 | 75400 | 75500 | 75400 | 459 |
| 335 | 20241205 | 135500 | 38869334500 | 75400 | 75400 | 75400 | 75300 | 200 |
| 336 | 20241205 | 135400 | 38854255000 | 75400 | 75400 | 75400 | 75300 | 716 |
| 337 | 20241205 | 135300 | 38800272500 | 75400 | 75500 | 75500 | 75400 | 471 |
| 338 | 20241205 | 135200 | 38764742600 | 75500 | 75400 | 75500 | 75400 | 253 |
| 339 | 20241205 | 135100 | 38745646200 | 75400 | 75400 | 75500 | 75300 | 689 |
| 340 | 20241205 | 135000 | 38693699600 | 75300 | 75400 | 75400 | 75300 | 532 |
| 341 | 20241205 | 134900 | 38653616700 | 75400 | 75400 | 75400 | 75300 | 142 |
| 342 | 20241205 | 134800 | 38642917700 | 75300 | 75300 | 75400 | 75300 | 329 |
| 343 | 20241205 | 134700 | 38618133600 | 75400 | 75300 | 75400 | 75300 | 96 |
| 344 | 20241205 | 134600 | 38610898900 | 75400 | 75300 | 75400 | 75300 | 256 |
| 345 | 20241205 | 134500 | 38591614000 | 75300 | 75300 | 75400 | 75300 | 234 |
| 346 | 20241205 | 134400 | 38573987300 | 75300 | 75300 | 75400 | 75300 | 307 |
| 347 | 20241205 | 134300 | 38550854300 | 75300 | 75300 | 75400 | 75300 | 244 |
| 348 | 20241205 | 134200 | 38532473400 | 75400 | 75400 | 75400 | 75300 | 199 |
| 349 | 20241205 | 134100 | 38517484500 | 75300 | 75600 | 75600 | 75300 | 1787 |
| 350 | 20241205 | 134000 | 38382565400 | 75600 | 75700 | 75700 | 75600 | 1311 |
| 351 | 20241205 | 133900 | 38283447900 | 75600 | 75600 | 75700 | 75600 | 308 |
| 352 | 20241205 | 133800 | 38260135700 | 75700 | 75600 | 75700 | 75600 | 223 |
| 353 | 20241205 | 133700 | 38243260700 | 75600 | 75600 | 75700 | 75600 | 255 |
| 354 | 20241205 | 133600 | 38223973100 | 75600 | 75600 | 75700 | 75600 | 149 |
| 355 | 20241205 | 133500 | 38212702100 | 75600 | 75600 | 75700 | 75600 | 190 |
| 356 | 20241205 | 133400 | 38198332900 | 75600 | 75500 | 75700 | 75500 | 354 |
| 357 | 20241205 | 133300 | 38171567400 | 75600 | 75600 | 75700 | 75600 | 562 |
| 358 | 20241205 | 133200 | 38129067400 | 75700 | 75700 | 75700 | 75600 | 590 |
| 359 | 20241205 | 133100 | 38084419400 | 75800 | 75700 | 75800 | 75700 | 1374 |
| 360 | 20241205 | 133000 | 37980282600 | 75700 | 75700 | 75800 | 75600 | 518 |
| 361 | 20241205 | 132900 | 37941070600 | 75700 | 75600 | 75700 | 75500 | 312 |
| 362 | 20241205 | 132800 | 37917485600 | 75600 | 75600 | 75600 | 75500 | 89 |
| 363 | 20241205 | 132700 | 37910763300 | 75500 | 75800 | 75800 | 75500 | 5040 |
| 364 | 20241205 | 132600 | 37529231800 | 75700 | 75700 | 75900 | 75700 | 5218 |
| 365 | 20241205 | 132500 | 37133748200 | 75700 | 75600 | 75700 | 75500 | 6875 |
| 366 | 20241205 | 132400 | 36613488800 | 75600 | 75500 | 75600 | 75500 | 495 |
| 367 | 20241205 | 132300 | 36576076700 | 75600 | 75500 | 75600 | 75400 | 1524 |
| 368 | 20241205 | 132200 | 36460960200 | 75500 | 75400 | 75500 | 75400 | 100 |
| 369 | 20241205 | 132100 | 36453417300 | 75400 | 75200 | 75500 | 75200 | 729 |
| 370 | 20241205 | 132000 | 36398495700 | 75300 | 75100 | 75300 | 75100 | 436 |
| 371 | 20241205 | 131900 | 36365729200 | 75100 | 75200 | 75200 | 75000 | 789 |
| 372 | 20241205 | 131800 | 36306475100 | 75100 | 75000 | 75200 | 75000 | 285 |
| 373 | 20241205 | 131700 | 36285070200 | 75100 | 75000 | 75100 | 75000 | 384 |
| 374 | 20241205 | 131600 | 36256253400 | 75000 | 74900 | 75100 | 74900 | 738 |
| 375 | 20241205 | 131500 | 36200902500 | 74900 | 74900 | 75000 | 74900 | 2166 |
| 376 | 20241205 | 131400 | 36038657500 | 74900 | 75100 | 75100 | 74900 | 3341 |
| 377 | 20241205 | 131300 | 35788070800 | 75100 | 75200 | 75200 | 75000 | 2751 |
| 378 | 20241205 | 131200 | 35581502300 | 75100 | 75200 | 75200 | 75100 | 244 |
| 379 | 20241205 | 131100 | 35563169200 | 75200 | 75200 | 75300 | 75100 | 1178 |
| 380 | 20241205 | 131000 | 35474588200 | 75300 | 75200 | 75300 | 75200 | 104 |
| 381 | 20241205 | 130900 | 35466764500 | 75200 | 75200 | 75300 | 75200 | 138 |
| 382 | 20241205 | 130800 | 35456383400 | 75300 | 75200 | 75300 | 75200 | 350 |
| 383 | 20241205 | 130700 | 35430029600 | 75200 | 75300 | 75300 | 75200 | 258 |
| 384 | 20241205 | 130600 | 35410625500 | 75300 | 75300 | 75300 | 75300 | 761 |
| 385 | 20241205 | 130500 | 35353322200 | 75200 | 75300 | 75300 | 75200 | 92 |
| 386 | 20241205 | 130400 | 35346395300 | 75300 | 75300 | 75400 | 75300 | 290 |
| 387 | 20241205 | 130300 | 35324549900 | 75300 | 75200 | 75300 | 75200 | 1602 |
| 388 | 20241205 | 130200 | 35203957600 | 75300 | 75300 | 75300 | 75200 | 807 |
| 389 | 20241205 | 130100 | 35143263600 | 75300 | 75300 | 75300 | 75200 | 398 |
| 390 | 20241205 | 130000 | 35113300500 | 75200 | 75300 | 75300 | 75200 | 718 |
| 391 | 20241205 | 125900 | 35059236900 | 75400 | 75300 | 75400 | 75300 | 873 |
| 392 | 20241205 | 125800 | 34993498800 | 75300 | 75400 | 75400 | 75300 | 276 |
| 393 | 20241205 | 125700 | 34972693200 | 75400 | 75400 | 75500 | 75300 | 915 |
| 394 | 20241205 | 125600 | 34903698400 | 75400 | 75400 | 75500 | 75400 | 156 |
| 395 | 20241205 | 125500 | 34891931500 | 75400 | 75400 | 75400 | 75400 | 41 |
| 396 | 20241205 | 125400 | 34888840100 | 75500 | 75500 | 75500 | 75400 | 61 |
| 397 | 20241205 | 125300 | 34884237500 | 75400 | 75500 | 75500 | 75400 | 1380 |
| 398 | 20241205 | 125200 | 34780049000 | 75600 | 75600 | 75600 | 75500 | 868 |
| 399 | 20241205 | 125100 | 34714479600 | 75600 | 75600 | 75600 | 75500 | 211 |
| 400 | 20241205 | 125000 | 34698528100 | 75600 | 75600 | 75600 | 75500 | 231 |
| 401 | 20241205 | 124900 | 34681068600 | 75600 | 75600 | 75600 | 75500 | 258 |
| 402 | 20241205 | 124800 | 34661564300 | 75600 | 75600 | 75600 | 75500 | 269 |
| 403 | 20241205 | 124700 | 34641231600 | 75600 | 75500 | 75600 | 75500 | 396 |
| 404 | 20241205 | 124600 | 34611323900 | 75500 | 75400 | 75500 | 75400 | 399 |
| 405 | 20241205 | 124500 | 34581203600 | 75500 | 75500 | 75500 | 75400 | 182 |
| 406 | 20241205 | 124400 | 34567475400 | 75500 | 75400 | 75500 | 75400 | 405 |
| 407 | 20241205 | 124300 | 34536901100 | 75400 | 75400 | 75500 | 75400 | 267 |
| 408 | 20241205 | 124200 | 34516758400 | 75400 | 75400 | 75400 | 75300 | 543 |
| 409 | 20241205 | 124100 | 34475816600 | 75400 | 75400 | 75400 | 75300 | 829 |
| 410 | 20241205 | 124000 | 34413311500 | 75400 | 75400 | 75400 | 75300 | 431 |
| 411 | 20241205 | 123900 | 34380845600 | 75400 | 75400 | 75400 | 75300 | 225 |
| 412 | 20241205 | 123800 | 34363883900 | 75400 | 75300 | 75400 | 75300 | 50 |
| 413 | 20241205 | 123700 | 34360115300 | 75400 | 75300 | 75400 | 75300 | 302 |
| 414 | 20241205 | 123600 | 34337353500 | 75400 | 75400 | 75500 | 75300 | 781 |
| 415 | 20241205 | 123500 | 34278458400 | 75400 | 75300 | 75500 | 75300 | 374 |
| 416 | 20241205 | 123400 | 34250257400 | 75400 | 75300 | 75400 | 75200 | 531 |
| 417 | 20241205 | 123300 | 34210268400 | 75200 | 75200 | 75300 | 75100 | 938 |
| 418 | 20241205 | 123200 | 34139730500 | 75100 | 75200 | 75200 | 75100 | 1390 |
| 419 | 20241205 | 123100 | 34035216700 | 75200 | 75200 | 75200 | 75100 | 335 |
| 420 | 20241205 | 123000 | 34010025400 | 75200 | 75100 | 75200 | 75100 | 451 |
| 421 | 20241205 | 122900 | 33976149300 | 75100 | 75200 | 75300 | 75100 | 718 |
| 422 | 20241205 | 122800 | 33922156000 | 75200 | 75200 | 75300 | 75200 | 89 |
| 423 | 20241205 | 122700 | 33915459700 | 75200 | 75200 | 75300 | 75200 | 338 |
| 424 | 20241205 | 122600 | 33890039400 | 75200 | 75300 | 75300 | 75100 | 551 |
| 425 | 20241205 | 122500 | 33848603200 | 75200 | 75300 | 75300 | 75200 | 781 |
| 426 | 20241205 | 122400 | 33789856600 | 75300 | 75200 | 75300 | 75200 | 854 |
| 427 | 20241205 | 122300 | 33725614000 | 75300 | 75300 | 75300 | 75200 | 1311 |
| 428 | 20241205 | 122200 | 33626975800 | 75200 | 75300 | 75400 | 75200 | 498 |
| 429 | 20241205 | 122100 | 33589475300 | 75300 | 75400 | 75400 | 75300 | 1497 |
| 430 | 20241205 | 122000 | 33476630100 | 75400 | 75400 | 75500 | 75400 | 188 |
| 431 | 20241205 | 121900 | 33462441700 | 75400 | 75400 | 75500 | 75400 | 112 |
| 432 | 20241205 | 121800 | 33453986200 | 75400 | 75500 | 75500 | 75400 | 872 |
| 433 | 20241205 | 121700 | 33388191200 | 75500 | 75500 | 75600 | 75500 | 1070 |
| 434 | 20241205 | 121600 | 33307400300 | 75500 | 75500 | 75600 | 75500 | 211 |
| 435 | 20241205 | 121500 | 33291454800 | 75500 | 75500 | 75600 | 75500 | 113 |
| 436 | 20241205 | 121400 | 33282920300 | 75500 | 75600 | 75600 | 75500 | 809 |
| 437 | 20241205 | 121300 | 33221836400 | 75600 | 75500 | 75600 | 75500 | 168 |
| 438 | 20241205 | 121200 | 33209136400 | 75600 | 75400 | 75600 | 75400 | 126 |
| 439 | 20241205 | 121100 | 33199617500 | 75500 | 75500 | 75500 | 75400 | 108 |
| 440 | 20241205 | 121000 | 33191464300 | 75500 | 75500 | 75600 | 75500 | 275 |
| 441 | 20241205 | 120900 | 33170684900 | 75600 | 75500 | 75600 | 75500 | 711 |
| 442 | 20241205 | 120800 | 33117000200 | 75500 | 75500 | 75600 | 75500 | 81 |
| 443 | 20241205 | 120700 | 33110882000 | 75500 | 75500 | 75600 | 75500 | 403 |
| 444 | 20241205 | 120600 | 33080450700 | 75400 | 75400 | 75500 | 75400 | 479 |
| 445 | 20241205 | 120500 | 33044329600 | 75500 | 75500 | 75500 | 75400 | 120 |
| 446 | 20241205 | 120400 | 33035270200 | 75500 | 75500 | 75500 | 75400 | 226 |
| 447 | 20241205 | 120300 | 33018208900 | 75500 | 75500 | 75600 | 75500 | 526 |
| 448 | 20241205 | 120200 | 32978483100 | 75600 | 75500 | 75600 | 75500 | 133 |
| 449 | 20241205 | 120100 | 32968441300 | 75500 | 75400 | 75500 | 75400 | 243 |
| 450 | 20241205 | 120000 | 32950101900 | 75500 | 75400 | 75500 | 75400 | 387 |
| 451 | 20241205 | 115900 | 32920916400 | 75500 | 75500 | 75600 | 75400 | 265 |
| 452 | 20241205 | 115800 | 32900898700 | 75400 | 75500 | 75600 | 75400 | 140 |
| 453 | 20241205 | 115700 | 32890326200 | 75500 | 75400 | 75600 | 75300 | 730 |
| 454 | 20241205 | 115600 | 32835232000 | 75400 | 75300 | 75400 | 75300 | 284 |
| 455 | 20241205 | 115500 | 32813824000 | 75400 | 75300 | 75400 | 75300 | 491 |
| 456 | 20241205 | 115400 | 32776804300 | 75400 | 75500 | 75500 | 75300 | 243 |
| 457 | 20241205 | 115300 | 32758482300 | 75400 | 75300 | 75500 | 75300 | 472 |
| 458 | 20241205 | 115200 | 32722898600 | 75300 | 75100 | 75300 | 75100 | 839 |
| 459 | 20241205 | 115100 | 32659796800 | 75200 | 75200 | 75300 | 75100 | 513 |
| 460 | 20241205 | 115000 | 32621219700 | 75200 | 75300 | 75300 | 75100 | 1316 |
| 461 | 20241205 | 114900 | 32522253900 | 75300 | 75300 | 75400 | 75200 | 5487 |
| 462 | 20241205 | 114800 | 32109556200 | 75300 | 75500 | 75500 | 75200 | 4646 |
| 463 | 20241205 | 114700 | 31759399600 | 75500 | 75500 | 75700 | 75500 | 884 |
| 464 | 20241205 | 114600 | 31692627000 | 75600 | 75700 | 75700 | 75500 | 531 |
| 465 | 20241205 | 114500 | 31652480800 | 75700 | 75600 | 75700 | 75500 | 261 |
| 466 | 20241205 | 114400 | 31632745700 | 75600 | 75600 | 75600 | 75500 | 156 |
| 467 | 20241205 | 114300 | 31620953000 | 75600 | 75600 | 75600 | 75500 | 1204 |
| 468 | 20241205 | 114200 | 31529942300 | 75600 | 75600 | 75700 | 75600 | 97 |
| 469 | 20241205 | 114100 | 31522602000 | 75700 | 75600 | 75700 | 75600 | 249 |
| 470 | 20241205 | 114000 | 31503757500 | 75600 | 75700 | 75700 | 75600 | 138 |
| 471 | 20241205 | 113900 | 31493318200 | 75700 | 75700 | 75800 | 75600 | 419 |
| 472 | 20241205 | 113800 | 31461591900 | 75700 | 75700 | 75800 | 75600 | 1283 |
| 473 | 20241205 | 113700 | 31364572200 | 75700 | 75800 | 75800 | 75700 | 1234 |
| 474 | 20241205 | 113600 | 31271143700 | 75700 | 75600 | 75800 | 75600 | 283 |
| 475 | 20241205 | 113500 | 31249715700 | 75700 | 75600 | 75700 | 75600 | 135 |
| 476 | 20241205 | 113400 | 31239507300 | 75600 | 75700 | 75700 | 75500 | 336 |
| 477 | 20241205 | 113300 | 31214113200 | 75600 | 75600 | 75700 | 75500 | 362 |
| 478 | 20241205 | 113200 | 31186739000 | 75500 | 75600 | 75600 | 75500 | 764 |
| 479 | 20241205 | 113100 | 31129042600 | 75600 | 75500 | 75600 | 75500 | 904 |
| 480 | 20241205 | 113000 | 31060731900 | 75500 | 75800 | 75800 | 75500 | 7185 |
| 481 | 20241205 | 112900 | 30516989500 | 75700 | 75800 | 75800 | 75700 | 436 |
| 482 | 20241205 | 112800 | 30483947400 | 75800 | 75800 | 75800 | 75700 | 491 |
| 483 | 20241205 | 112700 | 30446729800 | 75900 | 75800 | 75900 | 75700 | 92 |
| 484 | 20241205 | 112600 | 30439751900 | 75800 | 75800 | 75800 | 75700 | 349 |
| 485 | 20241205 | 112500 | 30413309600 | 75800 | 75700 | 75800 | 75700 | 500 |
| 486 | 20241205 | 112400 | 30375412000 | 75800 | 75900 | 76000 | 75700 | 3010 |
| 487 | 20241205 | 112300 | 30147138200 | 75900 | 75800 | 76000 | 75800 | 1498 |
| 488 | 20241205 | 112200 | 30033351300 | 75900 | 75900 | 75900 | 75800 | 1066 |
| 489 | 20241205 | 112100 | 29952517000 | 75900 | 76100 | 76100 | 75900 | 2095 |
| 490 | 20241205 | 112000 | 29793409700 | 76100 | 76000 | 76200 | 76000 | 2013 |
| 491 | 20241205 | 111900 | 29640212000 | 76000 | 76000 | 76100 | 76000 | 2086 |
| 492 | 20241205 | 111800 | 29481620600 | 76000 | 75900 | 76100 | 75900 | 8115 |
| 493 | 20241205 | 111700 | 28864863900 | 76000 | 76000 | 76000 | 75900 | 2254 |
| 494 | 20241205 | 111600 | 28693665600 | 75900 | 75900 | 76000 | 75900 | 341 |
| 495 | 20241205 | 111500 | 28667780300 | 76000 | 76000 | 76000 | 75900 | 2093 |
| 496 | 20241205 | 111400 | 28508818200 | 75900 | 75800 | 76000 | 75800 | 1964 |
| 497 | 20241205 | 111300 | 28359687600 | 75800 | 75800 | 75900 | 75800 | 1193 |
| 498 | 20241205 | 111200 | 28269243100 | 75800 | 75900 | 76000 | 75800 | 1764 |
| 499 | 20241205 | 111100 | 28135390900 | 75900 | 75900 | 76000 | 75900 | 1661 |
| 500 | 20241205 | 111000 | 28009203400 | 75900 | 75900 | 75900 | 75800 | 211 |
| 501 | 20241205 | 110900 | 27993189900 | 75900 | 75900 | 75900 | 75800 | 2077 |
| 502 | 20241205 | 110800 | 27835546700 | 75800 | 75800 | 75900 | 75700 | 2436 |
| 503 | 20241205 | 110700 | 27650767600 | 75800 | 75800 | 75800 | 75700 | 450 |
| 504 | 20241205 | 110600 | 27616670500 | 75800 | 75700 | 75800 | 75700 | 1801 |
| 505 | 20241205 | 110500 | 27480300300 | 75700 | 75600 | 75800 | 75600 | 1735 |
| 506 | 20241205 | 110400 | 27348827100 | 75600 | 75700 | 75800 | 75600 | 464 |
| 507 | 20241205 | 110300 | 27313702600 | 75700 | 75800 | 75800 | 75600 | 4605 |
| 508 | 20241205 | 110200 | 26964874000 | 75800 | 75800 | 76000 | 75800 | 1686 |
| 509 | 20241205 | 110100 | 26836833800 | 75900 | 75800 | 76000 | 75800 | 1386 |
| 510 | 20241205 | 110000 | 26731631700 | 75900 | 75700 | 75900 | 75700 | 1046 |
| 511 | 20241205 | 105900 | 26652281500 | 75800 | 75700 | 75900 | 75700 | 2486 |
| 512 | 20241205 | 105800 | 26463812200 | 75700 | 75700 | 75800 | 75600 | 281 |
| 513 | 20241205 | 105700 | 26442536100 | 75700 | 75800 | 75800 | 75700 | 400 |
| 514 | 20241205 | 105600 | 26412233000 | 75800 | 75600 | 75900 | 75500 | 1458 |
| 515 | 20241205 | 105500 | 26301684700 | 75600 | 75300 | 75600 | 75300 | 819 |
| 516 | 20241205 | 105400 | 26239878700 | 75300 | 75400 | 75400 | 75200 | 1607 |
| 517 | 20241205 | 105300 | 26118855900 | 75400 | 75500 | 75500 | 75400 | 2211 |
| 518 | 20241205 | 105200 | 25952115400 | 75500 | 75500 | 75600 | 75400 | 211 |
| 519 | 20241205 | 105100 | 25936181800 | 75500 | 75600 | 75600 | 75400 | 1074 |
| 520 | 20241205 | 105000 | 25855081700 | 75600 | 75700 | 75700 | 75500 | 1653 |
| 521 | 20241205 | 104900 | 25730218200 | 75700 | 75900 | 76000 | 75600 | 5399 |
| 522 | 20241205 | 104800 | 25321112500 | 75900 | 75900 | 76000 | 75800 | 1284 |
| 523 | 20241205 | 104700 | 25223654200 | 75900 | 75700 | 75900 | 75600 | 5862 |
| 524 | 20241205 | 104600 | 24779137900 | 75700 | 75600 | 75700 | 75500 | 1144 |
| 525 | 20241205 | 104500 | 24692639600 | 75700 | 75700 | 75700 | 75600 | 1029 |
| 526 | 20241205 | 104400 | 24614751600 | 75700 | 75900 | 75900 | 75700 | 877 |
| 527 | 20241205 | 104300 | 24548276600 | 75900 | 75800 | 75900 | 75800 | 1855 |
| 528 | 20241205 | 104200 | 24407536600 | 75800 | 75800 | 75900 | 75700 | 2526 |
| 529 | 20241205 | 104100 | 24216188400 | 75800 | 75800 | 75800 | 75700 | 1673 |
| 530 | 20241205 | 104000 | 24089378300 | 75800 | 75800 | 75900 | 75700 | 3713 |
| 531 | 20241205 | 103900 | 23807878500 | 75900 | 75700 | 75900 | 75600 | 13128 |
| 532 | 20241205 | 103800 | 22813611500 | 75600 | 75600 | 75700 | 75600 | 1381 |
| 533 | 20241205 | 103700 | 22709148800 | 75600 | 75500 | 75600 | 75500 | 3868 |
| 534 | 20241205 | 103600 | 22416756400 | 75400 | 75500 | 75600 | 75400 | 924 |
| 535 | 20241205 | 103500 | 22346993400 | 75500 | 75500 | 75600 | 75500 | 1559 |
| 536 | 20241205 | 103400 | 22229229400 | 75500 | 75500 | 75600 | 75500 | 770 |
| 537 | 20241205 | 103300 | 22171086500 | 75500 | 75400 | 75500 | 75400 | 855 |
| 538 | 20241205 | 103200 | 22106535800 | 75500 | 75400 | 75600 | 75400 | 1156 |
| 539 | 20241205 | 103100 | 22019272300 | 75500 | 75500 | 75600 | 75400 | 11034 |
| 540 | 20241205 | 103000 | 21186363500 | 75500 | 75400 | 75500 | 75300 | 903 |
| 541 | 20241205 | 102900 | 21118276500 | 75400 | 75400 | 75400 | 75300 | 521 |
| 542 | 20241205 | 102800 | 21078993900 | 75400 | 75400 | 75500 | 75300 | 1026 |
| 543 | 20241205 | 102700 | 21001634300 | 75400 | 75400 | 75500 | 75300 | 2961 |
| 544 | 20241205 | 102600 | 20778374100 | 75400 | 75400 | 75400 | 75300 | 612 |
| 545 | 20241205 | 102500 | 20732260800 | 75400 | 75400 | 75400 | 75300 | 113 |
| 546 | 20241205 | 102400 | 20723741900 | 75400 | 75300 | 75400 | 75300 | 246 |
| 547 | 20241205 | 102300 | 20705210000 | 75300 | 75400 | 75500 | 75200 | 1863 |
| 548 | 20241205 | 102200 | 20564953000 | 75400 | 75400 | 75500 | 75300 | 3590 |
| 549 | 20241205 | 102100 | 20294318600 | 75400 | 75300 | 75500 | 75200 | 2071 |
| 550 | 20241205 | 102000 | 20138288500 | 75300 | 75300 | 75400 | 75300 | 90 |
| 551 | 20241205 | 101900 | 20131510200 | 75300 | 75400 | 75500 | 75300 | 1299 |
| 552 | 20241205 | 101800 | 20033557900 | 75400 | 75300 | 75400 | 75200 | 1036 |
| 553 | 20241205 | 101700 | 19955536500 | 75300 | 75300 | 75400 | 75300 | 406 |
| 554 | 20241205 | 101600 | 19924961800 | 75300 | 75300 | 75300 | 75200 | 270 |
| 555 | 20241205 | 101500 | 19904633700 | 75300 | 75500 | 75500 | 75300 | 1503 |
| 556 | 20241205 | 101400 | 19791398600 | 75500 | 75500 | 75500 | 75400 | 441 |
| 557 | 20241205 | 101300 | 19758103700 | 75500 | 75300 | 75500 | 75300 | 699 |
| 558 | 20241205 | 101200 | 19705355100 | 75400 | 75100 | 75400 | 75100 | 563 |
| 559 | 20241205 | 101100 | 19662984500 | 75100 | 75100 | 75100 | 75000 | 987 |
| 560 | 20241205 | 101000 | 19588889400 | 75100 | 75200 | 75200 | 75100 | 155 |
| 561 | 20241205 | 100900 | 19577238700 | 75200 | 75300 | 75300 | 75100 | 1214 |
| 562 | 20241205 | 100800 | 19485943900 | 75200 | 75100 | 75200 | 75000 | 839 |
| 563 | 20241205 | 100700 | 19422940800 | 75000 | 75000 | 75100 | 74900 | 580 |
| 564 | 20241205 | 100600 | 19379440200 | 75000 | 74900 | 75100 | 74900 | 1119 |
| 565 | 20241205 | 100500 | 19295515000 | 74900 | 75100 | 75100 | 74900 | 827 |
| 566 | 20241205 | 100400 | 19233509000 | 74900 | 75200 | 75200 | 74900 | 489 |
| 567 | 20241205 | 100300 | 19196777500 | 75200 | 75000 | 75200 | 75000 | 2047 |
| 568 | 20241205 | 100200 | 19043077100 | 75000 | 75200 | 75300 | 74800 | 5022 |
| 569 | 20241205 | 100100 | 18666493900 | 75200 | 75400 | 75400 | 75200 | 1646 |
| 570 | 20241205 | 100000 | 18542553800 | 75400 | 75400 | 75500 | 75400 | 1125 |
| 571 | 20241205 | 095900 | 18457718900 | 75400 | 75500 | 75500 | 75400 | 1132 |
| 572 | 20241205 | 095800 | 18372321900 | 75500 | 75700 | 75700 | 75400 | 4969 |
| 573 | 20241205 | 095700 | 17996927100 | 75700 | 75600 | 75700 | 75500 | 1991 |
| 574 | 20241205 | 095600 | 17846371600 | 75600 | 75500 | 75700 | 75500 | 1888 |
| 575 | 20241205 | 095500 | 17703671700 | 75400 | 75400 | 75500 | 75400 | 635 |
| 576 | 20241205 | 095400 | 17655748300 | 75400 | 75300 | 75400 | 75200 | 1166 |
| 577 | 20241205 | 095300 | 17567910600 | 75300 | 75400 | 75400 | 75200 | 2335 |
| 578 | 20241205 | 095200 | 17392097900 | 75400 | 75400 | 75500 | 75300 | 1822 |
| 579 | 20241205 | 095100 | 17254712300 | 75500 | 75400 | 75500 | 75400 | 1819 |
| 580 | 20241205 | 095000 | 17117410500 | 75400 | 75500 | 75600 | 75300 | 1493 |
| 581 | 20241205 | 094900 | 17004751900 | 75500 | 75300 | 75500 | 75300 | 1996 |
| 582 | 20241205 | 094800 | 16854208900 | 75300 | 75400 | 75400 | 75300 | 1388 |
| 583 | 20241205 | 094700 | 16749648300 | 75300 | 75300 | 75400 | 75100 | 2087 |
| 584 | 20241205 | 094600 | 16592664700 | 75300 | 75600 | 75600 | 75300 | 2981 |
| 585 | 20241205 | 094500 | 16368047400 | 75600 | 75700 | 75800 | 75500 | 4325 |
| 586 | 20241205 | 094400 | 16040950500 | 75800 | 75800 | 75900 | 75700 | 9352 |
| 587 | 20241205 | 094300 | 15331714200 | 75800 | 75900 | 75900 | 75600 | 5184 |
| 588 | 20241205 | 094200 | 14938667300 | 75800 | 75800 | 75900 | 75700 | 9340 |
| 589 | 20241205 | 094100 | 14230559000 | 75900 | 75600 | 75900 | 75500 | 8523 |
| 590 | 20241205 | 094000 | 13584892500 | 75600 | 75500 | 75600 | 75500 | 7315 |
| 591 | 20241205 | 093900 | 13032153000 | 75600 | 75400 | 75600 | 75400 | 5231 |
| 592 | 20241205 | 093800 | 12637164800 | 75500 | 75200 | 75500 | 75100 | 5563 |
| 593 | 20241205 | 093700 | 12218087100 | 75200 | 75100 | 75300 | 75100 | 3731 |
| 594 | 20241205 | 093600 | 11937555300 | 75300 | 75200 | 75300 | 75100 | 1517 |
| 595 | 20241205 | 093500 | 11823504500 | 75200 | 74900 | 75200 | 74800 | 4644 |
| 596 | 20241205 | 093400 | 11475098000 | 75000 | 74800 | 75000 | 74700 | 4219 |
| 597 | 20241205 | 093300 | 11159351000 | 74800 | 74800 | 74800 | 74700 | 527 |
| 598 | 20241205 | 093200 | 11119931500 | 74800 | 74600 | 74800 | 74600 | 2488 |
| 599 | 20241205 | 093100 | 10933971500 | 74600 | 74700 | 74700 | 74600 | 1474 |
| 600 | 20241205 | 093000 | 10824001000 | 74600 | 74600 | 74700 | 74400 | 3324 |
| 601 | 20241205 | 092900 | 10576085700 | 74600 | 74400 | 74600 | 74400 | 423 |
| 602 | 20241205 | 092800 | 10544583300 | 74400 | 74400 | 74500 | 74300 | 982 |
| 603 | 20241205 | 092700 | 10471522400 | 74400 | 74400 | 74500 | 74300 | 1560 |
| 604 | 20241205 | 092600 | 10355419500 | 74300 | 74300 | 74400 | 74300 | 366 |
| 605 | 20241205 | 092500 | 10328191000 | 74300 | 74500 | 74600 | 74300 | 2716 |
| 606 | 20241205 | 092400 | 10125929300 | 74500 | 74600 | 74700 | 74400 | 2397 |
| 607 | 20241205 | 092300 | 9947328900 | 74700 | 74400 | 74700 | 74300 | 3140 |
| 608 | 20241205 | 092200 | 9713457200 | 74500 | 74300 | 74700 | 74300 | 2805 |
| 609 | 20241205 | 092100 | 9504412200 | 74300 | 74300 | 74400 | 74300 | 3911 |
| 610 | 20241205 | 092000 | 9213538800 | 74300 | 74000 | 74300 | 74000 | 5159 |
| 611 | 20241205 | 091900 | 8831187500 | 74000 | 74300 | 74400 | 73900 | 11078 |
| 612 | 20241205 | 091800 | 8009955800 | 74300 | 74400 | 74400 | 74200 | 2785 |
| 613 | 20241205 | 091700 | 7802961500 | 74400 | 74400 | 74500 | 74200 | 4024 |
| 614 | 20241205 | 091600 | 7503882200 | 74500 | 74800 | 74900 | 74400 | 6293 |
| 615 | 20241205 | 091500 | 7034204800 | 74800 | 75100 | 75100 | 74800 | 3529 |
| 616 | 20241205 | 091400 | 6769487100 | 75100 | 75100 | 75200 | 75000 | 2606 |
| 617 | 20241205 | 091300 | 6573723600 | 75200 | 75500 | 75600 | 75100 | 9594 |
| 618 | 20241205 | 091200 | 5850483100 | 75400 | 75600 | 75700 | 75300 | 7555 |
| 619 | 20241205 | 091100 | 5279983000 | 75600 | 75300 | 75600 | 75200 | 6669 |
| 620 | 20241205 | 091000 | 4776974100 | 75200 | 75100 | 75300 | 75000 | 2830 |
| 621 | 20241205 | 090900 | 4564233000 | 75200 | 75000 | 75300 | 75000 | 4791 |
| 622 | 20241205 | 090800 | 4204123300 | 75000 | 74800 | 75100 | 74700 | 3098 |
| 623 | 20241205 | 090700 | 3972013500 | 74800 | 74700 | 74900 | 74600 | 2606 |
| 624 | 20241205 | 090600 | 3777265400 | 74700 | 74900 | 75000 | 74600 | 2403 |
| 625 | 20241205 | 090500 | 3597574200 | 74900 | 75000 | 75000 | 74800 | 1769 |
| 626 | 20241205 | 090400 | 3465068500 | 74900 | 74900 | 75000 | 74700 | 2945 |
| 627 | 20241205 | 090300 | 3244647300 | 74900 | 74600 | 74900 | 74500 | 1893 |
| 628 | 20241205 | 090200 | 3103233700 | 74600 | 74700 | 75000 | 74500 | 7413 |
| 629 | 20241205 | 090100 | 2549591900 | 74600 | 74900 | 75100 | 74500 | 7332 |
| 630 | 20241205 | 090000 | 2001411700 | 74900 | 75300 | 75400 | 74800 | 26633 |