34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 193200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 3 | 20241202 | 193100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 4 | 20241202 | 193000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 5 | 20241202 | 192900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 6 | 20241202 | 192800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 7 | 20241202 | 192700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 8 | 20241202 | 192600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 9 | 20241202 | 192500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 10 | 20241202 | 192400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 11 | 20241202 | 192300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 12 | 20241202 | 192200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 13 | 20241202 | 192100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 14 | 20241202 | 192000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 15 | 20241202 | 191900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 16 | 20241202 | 191800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 17 | 20241202 | 191700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 18 | 20241202 | 191600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 19 | 20241202 | 191500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 20 | 20241202 | 191400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 21 | 20241202 | 191300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 22 | 20241202 | 191200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 23 | 20241202 | 191100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 24 | 20241202 | 191000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 25 | 20241202 | 190900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 26 | 20241202 | 190800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 27 | 20241202 | 190700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 28 | 20241202 | 190600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 29 | 20241202 | 190500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 30 | 20241202 | 190400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 31 | 20241202 | 190300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 32 | 20241202 | 190200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 33 | 20241202 | 190100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 34 | 20241202 | 190000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 35 | 20241202 | 185900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 36 | 20241202 | 185800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 37 | 20241202 | 185700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 38 | 20241202 | 185600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 39 | 20241202 | 185500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 40 | 20241202 | 185400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 41 | 20241202 | 185300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 42 | 20241202 | 185200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 43 | 20241202 | 185100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 44 | 20241202 | 185000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 45 | 20241202 | 184900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 46 | 20241202 | 184800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 47 | 20241202 | 184700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 48 | 20241202 | 184600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 49 | 20241202 | 184500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 50 | 20241202 | 184400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 51 | 20241202 | 184300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 52 | 20241202 | 184200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 53 | 20241202 | 184100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 54 | 20241202 | 184000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 55 | 20241202 | 183900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 56 | 20241202 | 183800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 57 | 20241202 | 183700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 58 | 20241202 | 183600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 59 | 20241202 | 183500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 60 | 20241202 | 183400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 61 | 20241202 | 183300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 62 | 20241202 | 183200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 63 | 20241202 | 183100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 64 | 20241202 | 183000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 65 | 20241202 | 182900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 66 | 20241202 | 182800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 67 | 20241202 | 182700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 68 | 20241202 | 182600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 69 | 20241202 | 182500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 70 | 20241202 | 182400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 71 | 20241202 | 182300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 72 | 20241202 | 182200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 73 | 20241202 | 182100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 74 | 20241202 | 182000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 75 | 20241202 | 181900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 76 | 20241202 | 181800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 77 | 20241202 | 181700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 78 | 20241202 | 181600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 79 | 20241202 | 181500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 80 | 20241202 | 181400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 81 | 20241202 | 181300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 82 | 20241202 | 181200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 83 | 20241202 | 181100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 84 | 20241202 | 181000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 85 | 20241202 | 180900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 86 | 20241202 | 180800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 87 | 20241202 | 180700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 88 | 20241202 | 180600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 89 | 20241202 | 180500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 90 | 20241202 | 180400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 91 | 20241202 | 180300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 92 | 20241202 | 180200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 93 | 20241202 | 180100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 94 | 20241202 | 180000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 95 | 20241202 | 175900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 96 | 20241202 | 175800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 97 | 20241202 | 175700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 98 | 20241202 | 175600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 99 | 20241202 | 175500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 100 | 20241202 | 175400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 101 | 20241202 | 175300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 102 | 20241202 | 175200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 103 | 20241202 | 175100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 104 | 20241202 | 175000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 105 | 20241202 | 174900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 106 | 20241202 | 174800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 107 | 20241202 | 174700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 108 | 20241202 | 174600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 109 | 20241202 | 174500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 110 | 20241202 | 174400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 111 | 20241202 | 174300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 112 | 20241202 | 174200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 113 | 20241202 | 174100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 114 | 20241202 | 174000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 115 | 20241202 | 173900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 116 | 20241202 | 173800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 117 | 20241202 | 173700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 118 | 20241202 | 173600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 119 | 20241202 | 173500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 120 | 20241202 | 173400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 121 | 20241202 | 173300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 122 | 20241202 | 173200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 123 | 20241202 | 173100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 124 | 20241202 | 173000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 125 | 20241202 | 172900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 126 | 20241202 | 172800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 127 | 20241202 | 172700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 128 | 20241202 | 172600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 129 | 20241202 | 172500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 130 | 20241202 | 172400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 131 | 20241202 | 172300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 132 | 20241202 | 172200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 133 | 20241202 | 172100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 134 | 20241202 | 172000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 135 | 20241202 | 171900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 136 | 20241202 | 171800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 137 | 20241202 | 171700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 138 | 20241202 | 171600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 139 | 20241202 | 171500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 140 | 20241202 | 171400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 141 | 20241202 | 171300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 142 | 20241202 | 171200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 143 | 20241202 | 171100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 144 | 20241202 | 171000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 145 | 20241202 | 170900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 146 | 20241202 | 170800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 147 | 20241202 | 170700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 148 | 20241202 | 170600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 149 | 20241202 | 170500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 150 | 20241202 | 170400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 151 | 20241202 | 170300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 152 | 20241202 | 170200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 153 | 20241202 | 170100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 154 | 20241202 | 170000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 155 | 20241202 | 165900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 156 | 20241202 | 165800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 157 | 20241202 | 165700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 158 | 20241202 | 165600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 159 | 20241202 | 165500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 160 | 20241202 | 165400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 161 | 20241202 | 165300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 162 | 20241202 | 165200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 163 | 20241202 | 165100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 164 | 20241202 | 165000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 165 | 20241202 | 164900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 166 | 20241202 | 164800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 167 | 20241202 | 164700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 168 | 20241202 | 164600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 169 | 20241202 | 164500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 170 | 20241202 | 164400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 171 | 20241202 | 164300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 172 | 20241202 | 164200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 173 | 20241202 | 164100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 174 | 20241202 | 164000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 175 | 20241202 | 163900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 176 | 20241202 | 163800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 177 | 20241202 | 163700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 178 | 20241202 | 163600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 179 | 20241202 | 163500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 180 | 20241202 | 163400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 181 | 20241202 | 163300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 182 | 20241202 | 163200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 183 | 20241202 | 163100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 184 | 20241202 | 163000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 185 | 20241202 | 162900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 186 | 20241202 | 162800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 187 | 20241202 | 162700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 188 | 20241202 | 162600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 189 | 20241202 | 162500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 190 | 20241202 | 162400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 191 | 20241202 | 162300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 192 | 20241202 | 162200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 193 | 20241202 | 162100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 194 | 20241202 | 162000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 195 | 20241202 | 161900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 196 | 20241202 | 161800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 197 | 20241202 | 161700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 198 | 20241202 | 161600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 199 | 20241202 | 161500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 200 | 20241202 | 161400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 201 | 20241202 | 161300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 202 | 20241202 | 161200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 203 | 20241202 | 161100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 204 | 20241202 | 161000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 205 | 20241202 | 160900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 206 | 20241202 | 160800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 207 | 20241202 | 160700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 208 | 20241202 | 160600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 209 | 20241202 | 160500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 210 | 20241202 | 160400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 211 | 20241202 | 160300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 212 | 20241202 | 160200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 213 | 20241202 | 160100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 214 | 20241202 | 160000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 215 | 20241202 | 155900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 216 | 20241202 | 155800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 217 | 20241202 | 155700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 218 | 20241202 | 155600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 219 | 20241202 | 155500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 220 | 20241202 | 155400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 221 | 20241202 | 155300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 222 | 20241202 | 155200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 223 | 20241202 | 155100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 224 | 20241202 | 155000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 225 | 20241202 | 154900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 226 | 20241202 | 154800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 227 | 20241202 | 154700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 228 | 20241202 | 154600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 229 | 20241202 | 154500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 230 | 20241202 | 154400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 231 | 20241202 | 154300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 232 | 20241202 | 154200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 233 | 20241202 | 154100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 234 | 20241202 | 154000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 235 | 20241202 | 153900 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 236 | 20241202 | 153800 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 237 | 20241202 | 153700 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 238 | 20241202 | 153600 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 239 | 20241202 | 153500 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 240 | 20241202 | 153400 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 241 | 20241202 | 153300 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 242 | 20241202 | 153200 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 243 | 20241202 | 153100 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 0 |
| 244 | 20241202 | 153000 | 34016383800 | 59600 | 59600 | 59600 | 59600 | 34949 |
| 245 | 20241202 | 152900 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 246 | 20241202 | 152800 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 247 | 20241202 | 152700 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 248 | 20241202 | 152600 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 249 | 20241202 | 152500 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 250 | 20241202 | 152400 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 251 | 20241202 | 152300 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 252 | 20241202 | 152200 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 253 | 20241202 | 152100 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 254 | 20241202 | 152000 | 31933423400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 255 | 20241202 | 151900 | 31933423400 | 59800 | 59800 | 59800 | 59600 | 3967 |
| 256 | 20241202 | 151800 | 31696390400 | 59800 | 59800 | 59800 | 59700 | 1435 |
| 257 | 20241202 | 151700 | 31610588500 | 59800 | 59700 | 59800 | 59700 | 217 |
| 258 | 20241202 | 151600 | 31597619700 | 59800 | 59800 | 59800 | 59700 | 1229 |
| 259 | 20241202 | 151500 | 31524128200 | 59800 | 59700 | 59800 | 59700 | 1702 |
| 260 | 20241202 | 151400 | 31422399700 | 59700 | 59700 | 59800 | 59700 | 1255 |
| 261 | 20241202 | 151300 | 31347418300 | 59700 | 59700 | 59800 | 59600 | 1677 |
| 262 | 20241202 | 151200 | 31247287100 | 59700 | 59700 | 59800 | 59600 | 2370 |
| 263 | 20241202 | 151100 | 31105788100 | 59600 | 59800 | 59800 | 59600 | 2627 |
| 264 | 20241202 | 151000 | 30948866600 | 59800 | 59800 | 59800 | 59700 | 1556 |
| 265 | 20241202 | 150900 | 30855831500 | 59700 | 59800 | 59800 | 59700 | 1673 |
| 266 | 20241202 | 150800 | 30755833500 | 59700 | 59800 | 59800 | 59700 | 1472 |
| 267 | 20241202 | 150700 | 30667814400 | 59800 | 59800 | 59900 | 59700 | 1627 |
| 268 | 20241202 | 150600 | 30570539100 | 59700 | 59700 | 59900 | 59700 | 1337 |
| 269 | 20241202 | 150500 | 30490523900 | 59700 | 59900 | 60000 | 59700 | 5028 |
| 270 | 20241202 | 150400 | 30189453100 | 59900 | 59900 | 59900 | 59800 | 1740 |
| 271 | 20241202 | 150300 | 30085236800 | 59900 | 59800 | 59900 | 59700 | 1259 |
| 272 | 20241202 | 150200 | 30009950900 | 59700 | 59800 | 59800 | 59700 | 1636 |
| 273 | 20241202 | 150100 | 29912124200 | 59700 | 59800 | 59800 | 59700 | 1600 |
| 274 | 20241202 | 150000 | 29816498400 | 59800 | 59700 | 59800 | 59600 | 2278 |
| 275 | 20241202 | 145900 | 29680413700 | 59700 | 59700 | 59700 | 59600 | 203 |
| 276 | 20241202 | 145800 | 29668301600 | 59700 | 59700 | 59800 | 59600 | 587 |
| 277 | 20241202 | 145700 | 29633263800 | 59700 | 59800 | 59800 | 59700 | 1057 |
| 278 | 20241202 | 145600 | 29570134000 | 59800 | 59700 | 59800 | 59700 | 254 |
| 279 | 20241202 | 145500 | 29554961300 | 59700 | 59600 | 59800 | 59600 | 605 |
| 280 | 20241202 | 145400 | 29518837800 | 59700 | 59700 | 59800 | 59600 | 729 |
| 281 | 20241202 | 145300 | 29475314500 | 59700 | 59700 | 59800 | 59700 | 451 |
| 282 | 20241202 | 145200 | 29448384700 | 59700 | 59700 | 59800 | 59700 | 568 |
| 283 | 20241202 | 145100 | 29414461400 | 59800 | 59700 | 59800 | 59700 | 542 |
| 284 | 20241202 | 145000 | 29382090300 | 59800 | 59800 | 59800 | 59700 | 171 |
| 285 | 20241202 | 144900 | 29371872500 | 59700 | 59700 | 59800 | 59700 | 411 |
| 286 | 20241202 | 144800 | 29347296800 | 59700 | 59800 | 59900 | 59700 | 1499 |
| 287 | 20241202 | 144700 | 29257663500 | 59800 | 59900 | 59900 | 59800 | 611 |
| 288 | 20241202 | 144600 | 29221109000 | 59900 | 59900 | 59900 | 59800 | 248 |
| 289 | 20241202 | 144500 | 29206271300 | 59900 | 59800 | 59900 | 59800 | 767 |
| 290 | 20241202 | 144400 | 29160373400 | 59900 | 59800 | 59900 | 59800 | 328 |
| 291 | 20241202 | 144300 | 29140738400 | 59900 | 59900 | 59900 | 59800 | 347 |
| 292 | 20241202 | 144200 | 29119961100 | 59900 | 60000 | 60000 | 59800 | 1550 |
| 293 | 20241202 | 144100 | 29027119500 | 60000 | 59800 | 60000 | 59800 | 3720 |
| 294 | 20241202 | 144000 | 28804324100 | 59800 | 59600 | 59800 | 59600 | 567 |
| 295 | 20241202 | 143900 | 28770469900 | 59700 | 59600 | 59700 | 59600 | 605 |
| 296 | 20241202 | 143800 | 28734356200 | 59700 | 59600 | 59700 | 59600 | 99 |
| 297 | 20241202 | 143700 | 28728448700 | 59700 | 59800 | 59800 | 59600 | 1223 |
| 298 | 20241202 | 143600 | 28655413100 | 59800 | 59700 | 59800 | 59700 | 342 |
| 299 | 20241202 | 143500 | 28634981800 | 59700 | 59700 | 59800 | 59700 | 1118 |
| 300 | 20241202 | 143400 | 28568198400 | 59600 | 59600 | 59700 | 59600 | 185 |
| 301 | 20241202 | 143300 | 28557160700 | 59600 | 59700 | 59700 | 59600 | 123 |
| 302 | 20241202 | 143200 | 28549819900 | 59700 | 59800 | 59900 | 59600 | 2907 |
| 303 | 20241202 | 143100 | 28376107300 | 59800 | 59900 | 59900 | 59800 | 133 |
| 304 | 20241202 | 143000 | 28368142700 | 59900 | 59900 | 59900 | 59800 | 241 |
| 305 | 20241202 | 142900 | 28353711200 | 59800 | 59900 | 59900 | 59800 | 2899 |
| 306 | 20241202 | 142800 | 28180186600 | 59900 | 59700 | 59900 | 59700 | 4743 |
| 307 | 20241202 | 142700 | 27896467100 | 59800 | 59800 | 59800 | 59700 | 366 |
| 308 | 20241202 | 142600 | 27874605900 | 59800 | 59800 | 59800 | 59700 | 274 |
| 309 | 20241202 | 142500 | 27858225700 | 59800 | 59800 | 59800 | 59700 | 165 |
| 310 | 20241202 | 142400 | 27848361700 | 59800 | 59700 | 59800 | 59600 | 661 |
| 311 | 20241202 | 142300 | 27808882700 | 59600 | 59700 | 59700 | 59600 | 508 |
| 312 | 20241202 | 142200 | 27778568500 | 59600 | 59800 | 59800 | 59500 | 1915 |
| 313 | 20241202 | 142100 | 27664344800 | 59800 | 59800 | 59800 | 59700 | 2667 |
| 314 | 20241202 | 142000 | 27505038300 | 59800 | 59700 | 59800 | 59700 | 353 |
| 315 | 20241202 | 141900 | 27483941200 | 59800 | 60000 | 60000 | 59700 | 6631 |
| 316 | 20241202 | 141800 | 27086805100 | 60000 | 59700 | 60100 | 59700 | 23704 |
| 317 | 20241202 | 141700 | 25666828200 | 59700 | 59700 | 59700 | 59600 | 3507 |
| 318 | 20241202 | 141600 | 25457468500 | 59700 | 59600 | 59700 | 59600 | 310 |
| 319 | 20241202 | 141500 | 25438983600 | 59700 | 59600 | 59700 | 59600 | 299 |
| 320 | 20241202 | 141400 | 25421146600 | 59600 | 59600 | 59700 | 59600 | 319 |
| 321 | 20241202 | 141300 | 25402119100 | 59700 | 59600 | 59700 | 59600 | 267 |
| 322 | 20241202 | 141200 | 25386199500 | 59700 | 59700 | 59700 | 59600 | 203 |
| 323 | 20241202 | 141100 | 25374082100 | 59700 | 59700 | 59700 | 59600 | 198 |
| 324 | 20241202 | 141000 | 25362264900 | 59700 | 59700 | 59700 | 59600 | 187 |
| 325 | 20241202 | 140900 | 25351107700 | 59700 | 59700 | 59700 | 59600 | 134 |
| 326 | 20241202 | 140800 | 25343111200 | 59700 | 59600 | 59700 | 59500 | 4147 |
| 327 | 20241202 | 140700 | 25095949000 | 59600 | 59700 | 59700 | 59600 | 435 |
| 328 | 20241202 | 140600 | 25070017400 | 59600 | 59600 | 59700 | 59600 | 256 |
| 329 | 20241202 | 140500 | 25054740200 | 59700 | 59700 | 59700 | 59600 | 218 |
| 330 | 20241202 | 140400 | 25041729100 | 59700 | 59700 | 59700 | 59600 | 138 |
| 331 | 20241202 | 140300 | 25033495400 | 59700 | 59500 | 59700 | 59500 | 6010 |
| 332 | 20241202 | 140200 | 24675194000 | 59500 | 59500 | 59600 | 59500 | 538 |
| 333 | 20241202 | 140100 | 24643144900 | 59500 | 59500 | 59600 | 59500 | 458 |
| 334 | 20241202 | 140000 | 24615879600 | 59500 | 59400 | 59600 | 59400 | 2243 |
| 335 | 20241202 | 135900 | 24482367900 | 59400 | 59400 | 59500 | 59400 | 225 |
| 336 | 20241202 | 135800 | 24468982200 | 59400 | 59500 | 59500 | 59400 | 66 |
| 337 | 20241202 | 135700 | 24465059100 | 59400 | 59400 | 59500 | 59400 | 164 |
| 338 | 20241202 | 135600 | 24455316600 | 59400 | 59500 | 59500 | 59400 | 1776 |
| 339 | 20241202 | 135500 | 24349812100 | 59500 | 59600 | 59600 | 59400 | 2044 |
| 340 | 20241202 | 135400 | 24228281900 | 59600 | 59500 | 59600 | 59500 | 322 |
| 341 | 20241202 | 135300 | 24209117400 | 59600 | 59500 | 59600 | 59500 | 269 |
| 342 | 20241202 | 135200 | 24193109200 | 59600 | 59500 | 59600 | 59500 | 686 |
| 343 | 20241202 | 135100 | 24152289600 | 59600 | 59600 | 59600 | 59500 | 123 |
| 344 | 20241202 | 135000 | 24144961700 | 59600 | 59500 | 59600 | 59500 | 484 |
| 345 | 20241202 | 134900 | 24116161800 | 59600 | 59500 | 59600 | 59500 | 104 |
| 346 | 20241202 | 134800 | 24109969200 | 59500 | 59500 | 59600 | 59400 | 1274 |
| 347 | 20241202 | 134700 | 24034165300 | 59500 | 59500 | 59600 | 59400 | 883 |
| 348 | 20241202 | 134600 | 23981621300 | 59400 | 59500 | 59500 | 59400 | 281 |
| 349 | 20241202 | 134500 | 23964905100 | 59500 | 59500 | 59500 | 59400 | 192 |
| 350 | 20241202 | 134400 | 23953481700 | 59400 | 59500 | 59500 | 59400 | 119 |
| 351 | 20241202 | 134300 | 23946404200 | 59500 | 59600 | 59600 | 59500 | 1860 |
| 352 | 20241202 | 134200 | 23835733600 | 59600 | 59600 | 59600 | 59500 | 142 |
| 353 | 20241202 | 134100 | 23827282400 | 59600 | 59600 | 59600 | 59500 | 1319 |
| 354 | 20241202 | 134000 | 23748747400 | 59600 | 59700 | 59700 | 59600 | 2186 |
| 355 | 20241202 | 133900 | 23618432700 | 59700 | 59500 | 59700 | 59500 | 2155 |
| 356 | 20241202 | 133800 | 23489974200 | 59600 | 59600 | 59600 | 59500 | 164 |
| 357 | 20241202 | 133700 | 23480204400 | 59600 | 59600 | 59600 | 59500 | 188 |
| 358 | 20241202 | 133600 | 23469003600 | 59600 | 59600 | 59600 | 59400 | 532 |
| 359 | 20241202 | 133500 | 23437331900 | 59600 | 59500 | 59600 | 59400 | 4086 |
| 360 | 20241202 | 133400 | 23194353400 | 59500 | 59500 | 59600 | 59400 | 3918 |
| 361 | 20241202 | 133300 | 22961142000 | 59500 | 59300 | 59500 | 59300 | 2867 |
| 362 | 20241202 | 133200 | 22791003700 | 59300 | 59300 | 59300 | 59200 | 220 |
| 363 | 20241202 | 133100 | 22777961900 | 59200 | 59300 | 59300 | 59200 | 22 |
| 364 | 20241202 | 133000 | 22776658300 | 59300 | 59200 | 59300 | 59200 | 620 |
| 365 | 20241202 | 132900 | 22739952100 | 59300 | 59300 | 59300 | 59200 | 1383 |
| 366 | 20241202 | 132800 | 22658076700 | 59300 | 59200 | 59300 | 59200 | 122 |
| 367 | 20241202 | 132700 | 22650847100 | 59300 | 59200 | 59300 | 59200 | 326 |
| 368 | 20241202 | 132600 | 22631538600 | 59200 | 59200 | 59300 | 59100 | 81 |
| 369 | 20241202 | 132500 | 22626742100 | 59300 | 59200 | 59300 | 59200 | 829 |
| 370 | 20241202 | 132400 | 22577663400 | 59300 | 59200 | 59300 | 59200 | 809 |
| 371 | 20241202 | 132300 | 22529768800 | 59300 | 59200 | 59300 | 59200 | 171 |
| 372 | 20241202 | 132200 | 22519643600 | 59300 | 59300 | 59400 | 59300 | 1449 |
| 373 | 20241202 | 132100 | 22433716700 | 59300 | 59300 | 59300 | 59200 | 1014 |
| 374 | 20241202 | 132000 | 22373589200 | 59300 | 59300 | 59300 | 59200 | 575 |
| 375 | 20241202 | 131900 | 22339494600 | 59300 | 59300 | 59300 | 59200 | 148 |
| 376 | 20241202 | 131800 | 22330719100 | 59300 | 59300 | 59300 | 59200 | 87 |
| 377 | 20241202 | 131700 | 22325561600 | 59300 | 59200 | 59300 | 59100 | 504 |
| 378 | 20241202 | 131600 | 22295726400 | 59100 | 59200 | 59200 | 59100 | 300 |
| 379 | 20241202 | 131500 | 22277967100 | 59200 | 59100 | 59200 | 59100 | 1131 |
| 380 | 20241202 | 131400 | 22211016700 | 59200 | 59200 | 59200 | 59100 | 306 |
| 381 | 20241202 | 131300 | 22192913700 | 59100 | 59100 | 59200 | 59100 | 116 |
| 382 | 20241202 | 131200 | 22186053800 | 59200 | 59200 | 59200 | 59100 | 303 |
| 383 | 20241202 | 131100 | 22168129700 | 59200 | 59100 | 59200 | 59100 | 185 |
| 384 | 20241202 | 131000 | 22157178900 | 59200 | 59200 | 59200 | 59100 | 261 |
| 385 | 20241202 | 130900 | 22141732000 | 59200 | 59200 | 59200 | 59100 | 266 |
| 386 | 20241202 | 130800 | 22125993100 | 59100 | 59200 | 59200 | 59100 | 127 |
| 387 | 20241202 | 130700 | 22118474900 | 59200 | 59100 | 59200 | 59100 | 56 |
| 388 | 20241202 | 130600 | 22115163400 | 59200 | 59300 | 59300 | 59200 | 1471 |
| 389 | 20241202 | 130500 | 22028077400 | 59300 | 59400 | 59400 | 59200 | 1734 |
| 390 | 20241202 | 130400 | 21925270600 | 59400 | 59400 | 59400 | 59300 | 70 |
| 391 | 20241202 | 130300 | 21921115300 | 59400 | 59400 | 59400 | 59300 | 197 |
| 392 | 20241202 | 130200 | 21909416500 | 59400 | 59300 | 59400 | 59300 | 57 |
| 393 | 20241202 | 130100 | 21906032000 | 59400 | 59300 | 59400 | 59200 | 1252 |
| 394 | 20241202 | 130000 | 21831758200 | 59300 | 59100 | 59400 | 59100 | 6132 |
| 395 | 20241202 | 125900 | 21468272800 | 59100 | 59200 | 59200 | 59100 | 459 |
| 396 | 20241202 | 125800 | 21441143800 | 59200 | 59000 | 59200 | 59000 | 595 |
| 397 | 20241202 | 125700 | 21405969200 | 59100 | 59100 | 59200 | 59100 | 327 |
| 398 | 20241202 | 125600 | 21386643200 | 59200 | 59100 | 59200 | 59100 | 685 |
| 399 | 20241202 | 125500 | 21346156500 | 59100 | 59000 | 59200 | 59000 | 984 |
| 400 | 20241202 | 125400 | 21288083400 | 59100 | 59100 | 59200 | 59000 | 137 |
| 401 | 20241202 | 125300 | 21279995400 | 59200 | 59200 | 59200 | 59000 | 305 |
| 402 | 20241202 | 125200 | 21261972300 | 59100 | 59000 | 59100 | 59000 | 120 |
| 403 | 20241202 | 125100 | 21254887700 | 59100 | 59000 | 59200 | 59000 | 198 |
| 404 | 20241202 | 125000 | 21243179900 | 59100 | 59000 | 59200 | 59000 | 422 |
| 405 | 20241202 | 124900 | 21218246000 | 59100 | 59100 | 59200 | 59000 | 517 |
| 406 | 20241202 | 124800 | 21187695900 | 59100 | 59200 | 59200 | 59100 | 216 |
| 407 | 20241202 | 124700 | 21174925500 | 59100 | 59100 | 59200 | 59100 | 299 |
| 408 | 20241202 | 124600 | 21157253400 | 59100 | 59200 | 59200 | 59100 | 203 |
| 409 | 20241202 | 124500 | 21145254100 | 59100 | 59100 | 59200 | 59100 | 449 |
| 410 | 20241202 | 124400 | 21118715700 | 59200 | 59100 | 59200 | 59000 | 2075 |
| 411 | 20241202 | 124300 | 20996142500 | 59100 | 59100 | 59200 | 59100 | 610 |
| 412 | 20241202 | 124200 | 20960051800 | 59100 | 59200 | 59200 | 59100 | 168 |
| 413 | 20241202 | 124100 | 20950121300 | 59200 | 59100 | 59200 | 59100 | 145 |
| 414 | 20241202 | 124000 | 20941549900 | 59200 | 59200 | 59200 | 59100 | 338 |
| 415 | 20241202 | 123900 | 20921570300 | 59200 | 59100 | 59200 | 59100 | 227 |
| 416 | 20241202 | 123800 | 20908148200 | 59100 | 59100 | 59200 | 59100 | 1409 |
| 417 | 20241202 | 123700 | 20824863000 | 59100 | 59100 | 59200 | 59100 | 255 |
| 418 | 20241202 | 123600 | 20809785800 | 59100 | 59100 | 59200 | 59100 | 442 |
| 419 | 20241202 | 123500 | 20783662500 | 59100 | 59100 | 59200 | 59100 | 203 |
| 420 | 20241202 | 123400 | 20771663000 | 59200 | 59100 | 59200 | 59100 | 140 |
| 421 | 20241202 | 123300 | 20763388100 | 59200 | 59200 | 59200 | 59100 | 670 |
| 422 | 20241202 | 123200 | 20723788500 | 59100 | 59300 | 59300 | 59100 | 1402 |
| 423 | 20241202 | 123100 | 20640792600 | 59200 | 59200 | 59300 | 59200 | 5822 |
| 424 | 20241202 | 123000 | 20295989800 | 59200 | 59200 | 59300 | 59200 | 110 |
| 425 | 20241202 | 122900 | 20289476500 | 59300 | 59300 | 59300 | 59200 | 348 |
| 426 | 20241202 | 122800 | 20268873000 | 59200 | 59200 | 59300 | 59200 | 250 |
| 427 | 20241202 | 122700 | 20254071900 | 59300 | 59300 | 59300 | 59200 | 127 |
| 428 | 20241202 | 122600 | 20246547000 | 59200 | 59400 | 59400 | 59200 | 182 |
| 429 | 20241202 | 122500 | 20235758000 | 59400 | 59400 | 59400 | 59200 | 139 |
| 430 | 20241202 | 122400 | 20227513200 | 59300 | 59300 | 59400 | 59300 | 245 |
| 431 | 20241202 | 122300 | 20212978700 | 59400 | 59400 | 59400 | 59300 | 251 |
| 432 | 20241202 | 122200 | 20198082400 | 59300 | 59300 | 59400 | 59300 | 400 |
| 433 | 20241202 | 122100 | 20174358400 | 59400 | 59400 | 59400 | 59300 | 1215 |
| 434 | 20241202 | 122000 | 20102222800 | 59500 | 59500 | 59500 | 59400 | 111 |
| 435 | 20241202 | 121900 | 20095619400 | 59400 | 59400 | 59500 | 59400 | 133 |
| 436 | 20241202 | 121800 | 20087716500 | 59400 | 59400 | 59500 | 59400 | 198 |
| 437 | 20241202 | 121700 | 20075951800 | 59400 | 59300 | 59500 | 59300 | 4110 |
| 438 | 20241202 | 121600 | 19831851000 | 59300 | 59300 | 59400 | 59300 | 129 |
| 439 | 20241202 | 121500 | 19824199200 | 59300 | 59300 | 59400 | 59300 | 86 |
| 440 | 20241202 | 121400 | 19819095900 | 59300 | 59400 | 59400 | 59300 | 104 |
| 441 | 20241202 | 121300 | 19812924000 | 59400 | 59400 | 59400 | 59300 | 106 |
| 442 | 20241202 | 121200 | 19806633700 | 59300 | 59400 | 59400 | 59300 | 55 |
| 443 | 20241202 | 121100 | 19803368600 | 59400 | 59200 | 59400 | 59200 | 763 |
| 444 | 20241202 | 121000 | 19758117500 | 59300 | 59300 | 59300 | 59200 | 773 |
| 445 | 20241202 | 120900 | 19712284100 | 59300 | 59200 | 59300 | 59200 | 251 |
| 446 | 20241202 | 120800 | 19697400000 | 59200 | 59300 | 59300 | 59200 | 274 |
| 447 | 20241202 | 120700 | 19681164400 | 59300 | 59300 | 59300 | 59200 | 357 |
| 448 | 20241202 | 120600 | 19660014400 | 59200 | 59200 | 59300 | 59200 | 157 |
| 449 | 20241202 | 120500 | 19650709600 | 59300 | 59300 | 59300 | 59200 | 400 |
| 450 | 20241202 | 120400 | 19627008900 | 59200 | 59300 | 59300 | 59200 | 251 |
| 451 | 20241202 | 120300 | 19612132800 | 59300 | 59200 | 59300 | 59200 | 1675 |
| 452 | 20241202 | 120200 | 19512927700 | 59200 | 59300 | 59300 | 59200 | 127 |
| 453 | 20241202 | 120100 | 19505407400 | 59300 | 59300 | 59300 | 59200 | 270 |
| 454 | 20241202 | 120000 | 19489399600 | 59200 | 59200 | 59300 | 59200 | 450 |
| 455 | 20241202 | 115900 | 19462757100 | 59200 | 59300 | 59300 | 59200 | 50 |
| 456 | 20241202 | 115800 | 19459794200 | 59200 | 59200 | 59300 | 59200 | 80 |
| 457 | 20241202 | 115700 | 19455055600 | 59300 | 59400 | 59400 | 59200 | 1094 |
| 458 | 20241202 | 115600 | 19390186900 | 59300 | 59300 | 59400 | 59300 | 532 |
| 459 | 20241202 | 115500 | 19358637400 | 59300 | 59300 | 59400 | 59300 | 119 |
| 460 | 20241202 | 115400 | 19351579000 | 59300 | 59300 | 59400 | 59300 | 115 |
| 461 | 20241202 | 115300 | 19344755400 | 59400 | 59400 | 59400 | 59300 | 275 |
| 462 | 20241202 | 115200 | 19328424500 | 59300 | 59300 | 59400 | 59300 | 161 |
| 463 | 20241202 | 115100 | 19318873600 | 59400 | 59300 | 59400 | 59300 | 92 |
| 464 | 20241202 | 115000 | 19313412700 | 59400 | 59400 | 59400 | 59300 | 150 |
| 465 | 20241202 | 114900 | 19304510000 | 59400 | 59400 | 59500 | 59300 | 191 |
| 466 | 20241202 | 114800 | 19293169000 | 59400 | 59400 | 59500 | 59400 | 1695 |
| 467 | 20241202 | 114700 | 19192485200 | 59300 | 59300 | 59300 | 59200 | 502 |
| 468 | 20241202 | 114600 | 19162723300 | 59300 | 59300 | 59400 | 59300 | 3037 |
| 469 | 20241202 | 114500 | 18982628300 | 59300 | 59300 | 59400 | 59300 | 178 |
| 470 | 20241202 | 114400 | 18972069500 | 59400 | 59300 | 59400 | 59300 | 136 |
| 471 | 20241202 | 114300 | 18964000800 | 59400 | 59300 | 59400 | 59300 | 742 |
| 472 | 20241202 | 114200 | 18919992400 | 59300 | 59400 | 59400 | 59300 | 130 |
| 473 | 20241202 | 114100 | 18912275800 | 59300 | 59400 | 59400 | 59300 | 134 |
| 474 | 20241202 | 114000 | 18904322300 | 59400 | 59300 | 59400 | 59300 | 89 |
| 475 | 20241202 | 113900 | 18899040300 | 59300 | 59400 | 59400 | 59300 | 505 |
| 476 | 20241202 | 113800 | 18869049400 | 59400 | 59400 | 59400 | 59300 | 78 |
| 477 | 20241202 | 113700 | 18864418000 | 59400 | 59300 | 59400 | 59200 | 1372 |
| 478 | 20241202 | 113600 | 18783017700 | 59300 | 59200 | 59300 | 59200 | 234 |
| 479 | 20241202 | 113500 | 18769148700 | 59300 | 59300 | 59300 | 59200 | 192 |
| 480 | 20241202 | 113400 | 18757764600 | 59300 | 59200 | 59300 | 59200 | 133 |
| 481 | 20241202 | 113300 | 18749884200 | 59300 | 59200 | 59300 | 59200 | 236 |
| 482 | 20241202 | 113200 | 18735904200 | 59200 | 59300 | 59300 | 59200 | 218 |
| 483 | 20241202 | 113100 | 18722981200 | 59300 | 59300 | 59300 | 59200 | 120 |
| 484 | 20241202 | 113000 | 18715872200 | 59300 | 59200 | 59300 | 59200 | 219 |
| 485 | 20241202 | 112900 | 18702888600 | 59200 | 59200 | 59400 | 59100 | 3960 |
| 486 | 20241202 | 112800 | 18468273800 | 59100 | 59000 | 59100 | 59000 | 932 |
| 487 | 20241202 | 112700 | 18413210900 | 59100 | 59000 | 59100 | 59000 | 425 |
| 488 | 20241202 | 112600 | 18388127500 | 59100 | 59100 | 59100 | 59000 | 152 |
| 489 | 20241202 | 112500 | 18379152900 | 59000 | 59000 | 59100 | 59000 | 203 |
| 490 | 20241202 | 112400 | 18367174200 | 59000 | 59000 | 59100 | 58900 | 660 |
| 491 | 20241202 | 112300 | 18328259300 | 59000 | 59000 | 59100 | 59000 | 3839 |
| 492 | 20241202 | 112200 | 18101494500 | 59000 | 59100 | 59100 | 59000 | 92 |
| 493 | 20241202 | 112100 | 18096064500 | 59000 | 59100 | 59100 | 59000 | 2196 |
| 494 | 20241202 | 112000 | 17966460000 | 59000 | 59100 | 59100 | 59000 | 135 |
| 495 | 20241202 | 111900 | 17958489600 | 59000 | 59100 | 59100 | 59000 | 185 |
| 496 | 20241202 | 111800 | 17947571300 | 59100 | 59000 | 59100 | 59000 | 726 |
| 497 | 20241202 | 111700 | 17904704000 | 59100 | 59000 | 59100 | 59000 | 90 |
| 498 | 20241202 | 111600 | 17899392900 | 59000 | 59100 | 59100 | 59000 | 761 |
| 499 | 20241202 | 111500 | 17854418500 | 59100 | 59000 | 59100 | 59000 | 222 |
| 500 | 20241202 | 111400 | 17841310700 | 59100 | 59100 | 59100 | 59000 | 38 |
| 501 | 20241202 | 111300 | 17839067200 | 59100 | 59100 | 59100 | 59000 | 232 |
| 502 | 20241202 | 111200 | 17825361500 | 59100 | 59100 | 59100 | 59000 | 334 |
| 503 | 20241202 | 111100 | 17805632100 | 59100 | 59000 | 59100 | 59000 | 70 |
| 504 | 20241202 | 111000 | 17801499400 | 59000 | 59000 | 59100 | 59000 | 150 |
| 505 | 20241202 | 110900 | 17792641500 | 59000 | 59100 | 59100 | 59000 | 148 |
| 506 | 20241202 | 110800 | 17783902500 | 59000 | 59000 | 59100 | 59000 | 321 |
| 507 | 20241202 | 110700 | 17764951700 | 59100 | 59100 | 59100 | 59000 | 435 |
| 508 | 20241202 | 110600 | 17739274000 | 59000 | 59100 | 59100 | 59000 | 397 |
| 509 | 20241202 | 110500 | 17715837000 | 59100 | 59100 | 59100 | 59000 | 109 |
| 510 | 20241202 | 110400 | 17709400900 | 59000 | 59000 | 59100 | 59000 | 791 |
| 511 | 20241202 | 110300 | 17662712300 | 59000 | 59100 | 59100 | 59000 | 70 |
| 512 | 20241202 | 110200 | 17658580800 | 59000 | 59100 | 59100 | 59000 | 707 |
| 513 | 20241202 | 110100 | 17616818200 | 59000 | 59000 | 59200 | 59000 | 695 |
| 514 | 20241202 | 110000 | 17575807600 | 59000 | 59100 | 59200 | 59000 | 1180 |
| 515 | 20241202 | 105900 | 17506065700 | 59200 | 59100 | 59200 | 59100 | 497 |
| 516 | 20241202 | 105800 | 17476684200 | 59100 | 59200 | 59200 | 59100 | 99 |
| 517 | 20241202 | 105700 | 17470831000 | 59200 | 59200 | 59200 | 59100 | 361 |
| 518 | 20241202 | 105600 | 17449482500 | 59200 | 59100 | 59200 | 59000 | 1087 |
| 519 | 20241202 | 105500 | 17385282000 | 59100 | 59100 | 59100 | 59000 | 825 |
| 520 | 20241202 | 105400 | 17336566200 | 59000 | 59100 | 59100 | 59000 | 1044 |
| 521 | 20241202 | 105300 | 17274923600 | 59100 | 59100 | 59200 | 59000 | 2970 |
| 522 | 20241202 | 105200 | 17099425800 | 59200 | 59200 | 59200 | 59100 | 380 |
| 523 | 20241202 | 105100 | 17076950300 | 59200 | 59100 | 59200 | 59100 | 141 |
| 524 | 20241202 | 105000 | 17068607300 | 59100 | 59200 | 59200 | 59100 | 260 |
| 525 | 20241202 | 104900 | 17053217200 | 59200 | 59300 | 59400 | 59200 | 1512 |
| 526 | 20241202 | 104800 | 16963670400 | 59300 | 59300 | 59400 | 59200 | 852 |
| 527 | 20241202 | 104700 | 16913143900 | 59300 | 59300 | 59300 | 59200 | 258 |
| 528 | 20241202 | 104600 | 16897850800 | 59200 | 59300 | 59300 | 59200 | 647 |
| 529 | 20241202 | 104500 | 16859488100 | 59200 | 59200 | 59300 | 59200 | 656 |
| 530 | 20241202 | 104400 | 16820599600 | 59200 | 59300 | 59300 | 59200 | 348 |
| 531 | 20241202 | 104300 | 16799993700 | 59200 | 59300 | 59300 | 59200 | 104 |
| 532 | 20241202 | 104200 | 16793831900 | 59300 | 59300 | 59500 | 59200 | 4102 |
| 533 | 20241202 | 104100 | 16550481300 | 59300 | 59300 | 59300 | 59200 | 2620 |
| 534 | 20241202 | 104000 | 16395254200 | 59300 | 59400 | 59400 | 59200 | 1925 |
| 535 | 20241202 | 103900 | 16281020600 | 59400 | 59500 | 59500 | 59400 | 541 |
| 536 | 20241202 | 103800 | 16248882700 | 59500 | 59500 | 59500 | 59400 | 367 |
| 537 | 20241202 | 103700 | 16227051400 | 59500 | 59600 | 59700 | 59400 | 2899 |
| 538 | 20241202 | 103600 | 16054417100 | 59600 | 59500 | 59600 | 59500 | 1622 |
| 539 | 20241202 | 103500 | 15957756400 | 59500 | 59500 | 59500 | 59400 | 1411 |
| 540 | 20241202 | 103400 | 15873826700 | 59500 | 59500 | 59500 | 59400 | 272 |
| 541 | 20241202 | 103300 | 15857649400 | 59400 | 59500 | 59500 | 59400 | 136 |
| 542 | 20241202 | 103200 | 15849563600 | 59500 | 59500 | 59500 | 59400 | 348 |
| 543 | 20241202 | 103100 | 15828880900 | 59400 | 59500 | 59500 | 59400 | 272 |
| 544 | 20241202 | 103000 | 15812718900 | 59500 | 59500 | 59500 | 59400 | 202 |
| 545 | 20241202 | 102900 | 15800709700 | 59500 | 59400 | 59500 | 59400 | 356 |
| 546 | 20241202 | 102800 | 15779530600 | 59500 | 59500 | 59500 | 59400 | 106 |
| 547 | 20241202 | 102700 | 15773227800 | 59400 | 59400 | 59500 | 59300 | 4955 |
| 548 | 20241202 | 102600 | 15479078800 | 59300 | 59400 | 59400 | 59300 | 1041 |
| 549 | 20241202 | 102500 | 15417258000 | 59400 | 59500 | 59500 | 59400 | 1230 |
| 550 | 20241202 | 102400 | 15344192500 | 59400 | 59400 | 59400 | 59300 | 808 |
| 551 | 20241202 | 102300 | 15296197800 | 59400 | 59400 | 59400 | 59300 | 224 |
| 552 | 20241202 | 102200 | 15282897700 | 59400 | 59300 | 59500 | 59200 | 3826 |
| 553 | 20241202 | 102100 | 15055632900 | 59300 | 59300 | 59400 | 59200 | 982 |
| 554 | 20241202 | 102000 | 14997442300 | 59400 | 59300 | 59400 | 59300 | 810 |
| 555 | 20241202 | 101900 | 14949392300 | 59300 | 59400 | 59500 | 59300 | 1703 |
| 556 | 20241202 | 101800 | 14848233000 | 59400 | 59500 | 59500 | 59300 | 420 |
| 557 | 20241202 | 101700 | 14823267100 | 59500 | 59700 | 59700 | 59400 | 5479 |
| 558 | 20241202 | 101600 | 14497306100 | 59700 | 59600 | 59700 | 59600 | 826 |
| 559 | 20241202 | 101500 | 14448074000 | 59700 | 59600 | 59700 | 59600 | 164 |
| 560 | 20241202 | 101400 | 14438295300 | 59600 | 59700 | 59700 | 59600 | 313 |
| 561 | 20241202 | 101300 | 14419627400 | 59700 | 59600 | 59700 | 59600 | 304 |
| 562 | 20241202 | 101200 | 14401486800 | 59600 | 59700 | 59800 | 59600 | 4303 |
| 563 | 20241202 | 101100 | 14144710100 | 59700 | 59800 | 59900 | 59700 | 1310 |
| 564 | 20241202 | 101000 | 14066362700 | 59900 | 59800 | 59900 | 59700 | 2469 |
| 565 | 20241202 | 100900 | 13918690400 | 59900 | 60000 | 60000 | 59800 | 2796 |
| 566 | 20241202 | 100800 | 13751309400 | 59900 | 59900 | 60000 | 59900 | 1085 |
| 567 | 20241202 | 100700 | 13686312100 | 60000 | 60000 | 60000 | 59900 | 691 |
| 568 | 20241202 | 100600 | 13644885600 | 60000 | 60000 | 60000 | 59900 | 957 |
| 569 | 20241202 | 100500 | 13587550400 | 60000 | 60000 | 60000 | 59900 | 84 |
| 570 | 20241202 | 100400 | 13582510700 | 60000 | 60100 | 60100 | 60000 | 725 |
| 571 | 20241202 | 100300 | 13539008600 | 60000 | 60000 | 60100 | 59900 | 6337 |
| 572 | 20241202 | 100200 | 13158919500 | 60000 | 60000 | 60100 | 60000 | 1055 |
| 573 | 20241202 | 100100 | 13095583500 | 60000 | 60100 | 60100 | 60000 | 1311 |
| 574 | 20241202 | 100000 | 13016906300 | 60100 | 60000 | 60100 | 60000 | 486 |
| 575 | 20241202 | 095900 | 12987727600 | 60100 | 60100 | 60100 | 60000 | 148 |
| 576 | 20241202 | 095800 | 12978845800 | 60000 | 60000 | 60100 | 60000 | 442 |
| 577 | 20241202 | 095700 | 12952294500 | 60100 | 60100 | 60100 | 60000 | 358 |
| 578 | 20241202 | 095600 | 12930791500 | 60100 | 60200 | 60200 | 60000 | 2203 |
| 579 | 20241202 | 095500 | 12798343600 | 60200 | 60200 | 60300 | 60100 | 2260 |
| 580 | 20241202 | 095400 | 12662283600 | 60100 | 60200 | 60200 | 60100 | 396 |
| 581 | 20241202 | 095300 | 12638457400 | 60200 | 60100 | 60200 | 60000 | 1301 |
| 582 | 20241202 | 095200 | 12560207800 | 60100 | 60100 | 60200 | 60000 | 1988 |
| 583 | 20241202 | 095100 | 12440832000 | 60100 | 60100 | 60200 | 60000 | 1732 |
| 584 | 20241202 | 095000 | 12336783700 | 60100 | 60100 | 60100 | 60000 | 1328 |
| 585 | 20241202 | 094900 | 12256991100 | 60100 | 59900 | 60100 | 59900 | 1251 |
| 586 | 20241202 | 094800 | 12181972700 | 59900 | 60100 | 60100 | 59900 | 2894 |
| 587 | 20241202 | 094700 | 12008348700 | 60100 | 60300 | 60300 | 60000 | 6247 |
| 588 | 20241202 | 094600 | 11632617300 | 60200 | 60300 | 60400 | 60200 | 3085 |
| 589 | 20241202 | 094500 | 11446573000 | 60400 | 60500 | 60500 | 60300 | 766 |
| 590 | 20241202 | 094400 | 11400324300 | 60500 | 60500 | 60600 | 60500 | 1302 |
| 591 | 20241202 | 094300 | 11321547700 | 60600 | 60600 | 60600 | 60400 | 4528 |
| 592 | 20241202 | 094200 | 11047436800 | 60500 | 60500 | 60600 | 60300 | 5318 |
| 593 | 20241202 | 094100 | 10725891600 | 60500 | 60500 | 60500 | 60400 | 3276 |
| 594 | 20241202 | 094000 | 10527711300 | 60500 | 60500 | 60500 | 60400 | 895 |
| 595 | 20241202 | 093900 | 10473594200 | 60500 | 60300 | 60500 | 60300 | 8597 |
| 596 | 20241202 | 093800 | 9954387100 | 60200 | 60200 | 60300 | 60100 | 3495 |
| 597 | 20241202 | 093700 | 9743965300 | 60200 | 60200 | 60200 | 60100 | 1021 |
| 598 | 20241202 | 093600 | 9682553500 | 60200 | 60200 | 60200 | 60200 | 1187 |
| 599 | 20241202 | 093500 | 9611096100 | 60200 | 60200 | 60200 | 60100 | 2311 |
| 600 | 20241202 | 093400 | 9471979600 | 60200 | 59900 | 60200 | 59900 | 2756 |
| 601 | 20241202 | 093300 | 9306317800 | 60000 | 60100 | 60100 | 59900 | 1453 |
| 602 | 20241202 | 093200 | 9219159900 | 60000 | 60000 | 60100 | 60000 | 930 |
| 603 | 20241202 | 093100 | 9163309700 | 59900 | 60000 | 60000 | 59900 | 584 |
| 604 | 20241202 | 093000 | 9128308800 | 60000 | 60100 | 60200 | 59900 | 3571 |
| 605 | 20241202 | 092900 | 8913831600 | 60200 | 60200 | 60300 | 60100 | 1295 |
| 606 | 20241202 | 092800 | 8835898600 | 60300 | 60200 | 60300 | 60100 | 2091 |
| 607 | 20241202 | 092700 | 8710022200 | 60200 | 60100 | 60200 | 60000 | 4345 |
| 608 | 20241202 | 092600 | 8448839100 | 60000 | 60000 | 60100 | 60000 | 359 |
| 609 | 20241202 | 092500 | 8427282700 | 60100 | 60100 | 60100 | 59900 | 2310 |
| 610 | 20241202 | 092400 | 8288672900 | 60100 | 59900 | 60100 | 59800 | 1706 |
| 611 | 20241202 | 092300 | 8186440300 | 59900 | 59800 | 59900 | 59700 | 1958 |
| 612 | 20241202 | 092200 | 8069400300 | 59800 | 60000 | 60000 | 59600 | 9723 |
| 613 | 20241202 | 092100 | 7487782100 | 60000 | 60000 | 60100 | 60000 | 1799 |
| 614 | 20241202 | 092000 | 7379819800 | 60000 | 60000 | 60100 | 60000 | 5394 |
| 615 | 20241202 | 091900 | 7056142800 | 60100 | 60100 | 60100 | 59900 | 2276 |
| 616 | 20241202 | 091800 | 6919556500 | 60100 | 60100 | 60200 | 60000 | 1004 |
| 617 | 20241202 | 091700 | 6859204600 | 60100 | 60300 | 60300 | 60100 | 3051 |
| 618 | 20241202 | 091600 | 6675596000 | 60300 | 60200 | 60400 | 60200 | 6047 |
| 619 | 20241202 | 091500 | 6310917700 | 60200 | 60000 | 60300 | 60000 | 3306 |
| 620 | 20241202 | 091400 | 6112014200 | 60000 | 60100 | 60100 | 59900 | 3588 |
| 621 | 20241202 | 091300 | 5896732800 | 60000 | 60100 | 60200 | 60000 | 5119 |
| 622 | 20241202 | 091200 | 5589203100 | 60100 | 60200 | 60200 | 60000 | 1885 |
| 623 | 20241202 | 091100 | 5475940500 | 60200 | 60000 | 60200 | 59800 | 3920 |
| 624 | 20241202 | 091000 | 5240782100 | 60000 | 60200 | 60200 | 59900 | 3276 |
| 625 | 20241202 | 090900 | 5044054900 | 60200 | 60400 | 60400 | 60100 | 4365 |
| 626 | 20241202 | 090800 | 4781101500 | 60300 | 60100 | 60600 | 60100 | 11719 |
| 627 | 20241202 | 090700 | 4073849200 | 60200 | 59700 | 60200 | 59700 | 11456 |
| 628 | 20241202 | 090600 | 3387422800 | 59700 | 59400 | 59900 | 59300 | 22266 |
| 629 | 20241202 | 090500 | 2059090400 | 59400 | 59500 | 59600 | 59200 | 4744 |
| 630 | 20241202 | 090400 | 1777261500 | 59500 | 59200 | 59600 | 59200 | 5942 |
| 631 | 20241202 | 090300 | 1424130500 | 59200 | 59200 | 59400 | 59200 | 4419 |
| 632 | 20241202 | 090200 | 1162083800 | 59200 | 59300 | 59300 | 59200 | 1290 |
| 633 | 20241202 | 090100 | 1085677200 | 59300 | 59100 | 59300 | 58500 | 6545 |
| 634 | 20241202 | 090000 | 699373000 | 59100 | 58900 | 59200 | 58700 | 11836 |