33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 3 | 20241204 | 190300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20241204 | 190200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20241204 | 190100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20241204 | 190000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20241204 | 185900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20241204 | 185800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20241204 | 185700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20241204 | 185600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20241204 | 185500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20241204 | 185400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20241204 | 185300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20241204 | 185200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20241204 | 185100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20241204 | 185000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20241204 | 184900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20241204 | 184800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20241204 | 184700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20241204 | 184600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20241204 | 184500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20241204 | 184400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20241204 | 184300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20241204 | 184200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20241204 | 184100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20241204 | 184000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20241204 | 183900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20241204 | 183800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20241204 | 183700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20241204 | 183600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20241204 | 183500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20241204 | 183400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 33 | 20241204 | 183300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20241204 | 183200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20241204 | 183100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20241204 | 183000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20241204 | 182900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20241204 | 182800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20241204 | 182700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20241204 | 182600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20241204 | 182500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20241204 | 182400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20241204 | 182300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20241204 | 182200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20241204 | 182100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20241204 | 182000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20241204 | 181900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20241204 | 181800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20241204 | 181700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20241204 | 181600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20241204 | 181500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20241204 | 181400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20241204 | 181300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20241204 | 181200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20241204 | 181100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20241204 | 181000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20241204 | 180900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20241204 | 180800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20241204 | 180700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20241204 | 180600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20241204 | 180500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20241204 | 180400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 63 | 20241204 | 180300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20241204 | 180200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20241204 | 180100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20241204 | 180000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20241204 | 175900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20241204 | 175800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20241204 | 175700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20241204 | 175600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20241204 | 175500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20241204 | 175400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20241204 | 175300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20241204 | 175200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20241204 | 175100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20241204 | 175000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20241204 | 174900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20241204 | 174800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20241204 | 174700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20241204 | 174600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20241204 | 174500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20241204 | 174400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20241204 | 174300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20241204 | 174200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20241204 | 174100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20241204 | 174000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20241204 | 173900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20241204 | 173800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20241204 | 173700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20241204 | 173600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20241204 | 173500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20241204 | 173400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 93 | 20241204 | 173300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20241204 | 173200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20241204 | 173100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20241204 | 173000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20241204 | 172900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20241204 | 172800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20241204 | 172700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20241204 | 172600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20241204 | 172500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20241204 | 172400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20241204 | 172300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20241204 | 172200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20241204 | 172100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20241204 | 172000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20241204 | 171900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20241204 | 171800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20241204 | 171700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20241204 | 171600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20241204 | 171500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20241204 | 171400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20241204 | 171300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20241204 | 171200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20241204 | 171100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20241204 | 171000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20241204 | 170900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20241204 | 170800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20241204 | 170700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20241204 | 170600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20241204 | 170500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20241204 | 170400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 123 | 20241204 | 170300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20241204 | 170200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20241204 | 170100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20241204 | 170000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20241204 | 165900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20241204 | 165800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20241204 | 165700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20241204 | 165600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20241204 | 165500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20241204 | 165400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20241204 | 165300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20241204 | 165200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20241204 | 165100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20241204 | 165000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20241204 | 164900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20241204 | 164800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20241204 | 164700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20241204 | 164600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20241204 | 164500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20241204 | 164400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20241204 | 164300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20241204 | 164200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20241204 | 164100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20241204 | 164000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20241204 | 163900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20241204 | 163800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20241204 | 163700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20241204 | 163600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20241204 | 163500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20241204 | 163400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 153 | 20241204 | 163300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20241204 | 163200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20241204 | 163100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20241204 | 163000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20241204 | 162900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20241204 | 162800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20241204 | 162700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20241204 | 162600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20241204 | 162500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20241204 | 162400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20241204 | 162300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20241204 | 162200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20241204 | 162100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20241204 | 162000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20241204 | 161900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20241204 | 161800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20241204 | 161700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20241204 | 161600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20241204 | 161500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20241204 | 161400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20241204 | 161300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20241204 | 161200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20241204 | 161100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20241204 | 161000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20241204 | 160900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20241204 | 160800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20241204 | 160700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20241204 | 160600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20241204 | 160500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20241204 | 160400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 183 | 20241204 | 160300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20241204 | 160200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20241204 | 160100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20241204 | 160000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20241204 | 155900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20241204 | 155800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20241204 | 155700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20241204 | 155600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20241204 | 155500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20241204 | 155400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20241204 | 155300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20241204 | 155200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20241204 | 155100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20241204 | 155000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20241204 | 154900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20241204 | 154800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20241204 | 154700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20241204 | 154600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20241204 | 154500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20241204 | 154400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20241204 | 154300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20241204 | 154200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20241204 | 154100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20241204 | 154000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20241204 | 153900 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20241204 | 153800 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20241204 | 153700 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20241204 | 153600 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20241204 | 153500 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20241204 | 153400 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 213 | 20241204 | 153300 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20241204 | 153200 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20241204 | 153100 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20241204 | 153000 | 15518934100 | 53300 | 53300 | 53300 | 53300 | 3963 |
| 217 | 20241204 | 152900 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20241204 | 152800 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20241204 | 152700 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20241204 | 152600 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20241204 | 152500 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20241204 | 152400 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20241204 | 152300 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20241204 | 152200 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20241204 | 152100 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 226 | 20241204 | 152000 | 15307706200 | 53900 | 53900 | 53900 | 53900 | 0 |
| 227 | 20241204 | 151900 | 15307706200 | 53900 | 53800 | 53900 | 53800 | 1469 |
| 228 | 20241204 | 151800 | 15228540400 | 53900 | 53800 | 53900 | 53600 | 2539 |
| 229 | 20241204 | 151700 | 15091856800 | 53800 | 53600 | 53900 | 53600 | 1801 |
| 230 | 20241204 | 151600 | 14994950500 | 53900 | 53900 | 53900 | 53600 | 1682 |
| 231 | 20241204 | 151500 | 14904329300 | 53900 | 53700 | 53900 | 53600 | 4183 |
| 232 | 20241204 | 151400 | 14679270300 | 53800 | 53800 | 53800 | 53600 | 3466 |
| 233 | 20241204 | 151300 | 14492897300 | 53700 | 53600 | 53800 | 53600 | 3054 |
| 234 | 20241204 | 151200 | 14328879400 | 53700 | 53600 | 53700 | 53500 | 3137 |
| 235 | 20241204 | 151100 | 14160626600 | 53600 | 53600 | 53700 | 53500 | 2387 |
| 236 | 20241204 | 151000 | 14032669300 | 53600 | 53600 | 53600 | 53500 | 2276 |
| 237 | 20241204 | 150900 | 13910730500 | 53600 | 53500 | 53600 | 53300 | 2897 |
| 238 | 20241204 | 150800 | 13755711200 | 53500 | 53400 | 53500 | 53200 | 1578 |
| 239 | 20241204 | 150700 | 13671366700 | 53400 | 53400 | 53500 | 53300 | 1391 |
| 240 | 20241204 | 150600 | 13597093000 | 53400 | 53400 | 53400 | 53300 | 1543 |
| 241 | 20241204 | 150500 | 13514699900 | 53400 | 53300 | 53400 | 53300 | 482 |
| 242 | 20241204 | 150400 | 13488968700 | 53200 | 53400 | 53400 | 53200 | 1304 |
| 243 | 20241204 | 150300 | 13419445100 | 53400 | 53400 | 53400 | 53300 | 626 |
| 244 | 20241204 | 150200 | 13386021100 | 53400 | 53300 | 53400 | 53300 | 432 |
| 245 | 20241204 | 150100 | 13362955400 | 53400 | 53400 | 53400 | 53300 | 731 |
| 246 | 20241204 | 150000 | 13323926500 | 53400 | 53300 | 53400 | 53100 | 606 |
| 247 | 20241204 | 145900 | 13291630000 | 53200 | 53300 | 53300 | 53200 | 524 |
| 248 | 20241204 | 145800 | 13263715800 | 53300 | 53200 | 53300 | 53200 | 764 |
| 249 | 20241204 | 145700 | 13223018100 | 53300 | 53300 | 53400 | 53000 | 960 |
| 250 | 20241204 | 145600 | 13171958000 | 53300 | 53300 | 53300 | 53200 | 724 |
| 251 | 20241204 | 145500 | 13133394500 | 53300 | 53200 | 53300 | 53200 | 644 |
| 252 | 20241204 | 145400 | 13099079700 | 53200 | 53300 | 53300 | 53000 | 943 |
| 253 | 20241204 | 145300 | 13048911400 | 53200 | 53100 | 53300 | 53100 | 745 |
| 254 | 20241204 | 145200 | 13009291500 | 53100 | 53200 | 53300 | 53100 | 634 |
| 255 | 20241204 | 145100 | 12975525900 | 53200 | 53300 | 53300 | 53100 | 746 |
| 256 | 20241204 | 145000 | 12935818600 | 53300 | 53200 | 53300 | 53100 | 697 |
| 257 | 20241204 | 144900 | 12898713100 | 53100 | 53200 | 53400 | 53100 | 715 |
| 258 | 20241204 | 144800 | 12860656000 | 53200 | 53300 | 53300 | 53100 | 1149 |
| 259 | 20241204 | 144700 | 12799493900 | 53300 | 53200 | 53300 | 53100 | 612 |
| 260 | 20241204 | 144600 | 12766903700 | 53100 | 53100 | 53200 | 53100 | 609 |
| 261 | 20241204 | 144500 | 12734533600 | 53200 | 53200 | 53200 | 53000 | 823 |
| 262 | 20241204 | 144400 | 12690807000 | 53200 | 53200 | 53300 | 53100 | 623 |
| 263 | 20241204 | 144300 | 12657678900 | 53200 | 53200 | 53400 | 53000 | 871 |
| 264 | 20241204 | 144200 | 12611338600 | 53200 | 53300 | 53400 | 53200 | 1719 |
| 265 | 20241204 | 144100 | 12519603100 | 53300 | 53200 | 53300 | 53200 | 712 |
| 266 | 20241204 | 144000 | 12481683500 | 53200 | 53200 | 53400 | 53200 | 927 |
| 267 | 20241204 | 143900 | 12432293900 | 53200 | 53300 | 53300 | 53200 | 676 |
| 268 | 20241204 | 143800 | 12396280700 | 53200 | 53200 | 53300 | 53100 | 688 |
| 269 | 20241204 | 143700 | 12359657400 | 53200 | 53200 | 53200 | 53100 | 773 |
| 270 | 20241204 | 143600 | 12318553200 | 53200 | 53000 | 53200 | 53000 | 491 |
| 271 | 20241204 | 143500 | 12292449700 | 53000 | 53200 | 53200 | 53000 | 992 |
| 272 | 20241204 | 143400 | 12239728100 | 53200 | 53200 | 53200 | 53100 | 459 |
| 273 | 20241204 | 143300 | 12215322100 | 53200 | 53200 | 53200 | 53100 | 1093 |
| 274 | 20241204 | 143200 | 12157202500 | 53200 | 53100 | 53200 | 53000 | 441 |
| 275 | 20241204 | 143100 | 12133791500 | 53100 | 53100 | 53100 | 53000 | 886 |
| 276 | 20241204 | 143000 | 12086767500 | 53100 | 53000 | 53100 | 52800 | 648 |
| 277 | 20241204 | 142900 | 12052432100 | 53000 | 53100 | 53100 | 52800 | 843 |
| 278 | 20241204 | 142800 | 12007702600 | 53100 | 53100 | 53200 | 52900 | 549 |
| 279 | 20241204 | 142700 | 11978571100 | 53100 | 53000 | 53200 | 53000 | 767 |
| 280 | 20241204 | 142600 | 11937855600 | 53100 | 53000 | 53100 | 53000 | 494 |
| 281 | 20241204 | 142500 | 11911644200 | 53000 | 53000 | 53100 | 52900 | 729 |
| 282 | 20241204 | 142400 | 11873026800 | 52900 | 52900 | 53000 | 52800 | 580 |
| 283 | 20241204 | 142300 | 11842314300 | 52900 | 52800 | 53000 | 52800 | 488 |
| 284 | 20241204 | 142200 | 11816499300 | 52800 | 52900 | 53000 | 52700 | 866 |
| 285 | 20241204 | 142100 | 11770722400 | 52800 | 53000 | 53000 | 52800 | 513 |
| 286 | 20241204 | 142000 | 11743596600 | 53000 | 52900 | 53000 | 52800 | 837 |
| 287 | 20241204 | 141900 | 11699324400 | 52900 | 52800 | 53000 | 52700 | 433 |
| 288 | 20241204 | 141800 | 11676421700 | 52800 | 52800 | 53000 | 52800 | 1043 |
| 289 | 20241204 | 141700 | 11621291900 | 52900 | 52900 | 53100 | 52800 | 562 |
| 290 | 20241204 | 141600 | 11591527500 | 53000 | 53000 | 53000 | 52800 | 872 |
| 291 | 20241204 | 141500 | 11545362700 | 53000 | 52900 | 53000 | 52800 | 548 |
| 292 | 20241204 | 141400 | 11516363500 | 52900 | 53000 | 53000 | 52800 | 486 |
| 293 | 20241204 | 141300 | 11490684100 | 52900 | 52900 | 53000 | 52800 | 382 |
| 294 | 20241204 | 141200 | 11470487100 | 53000 | 52800 | 53000 | 52800 | 541 |
| 295 | 20241204 | 141100 | 11441889100 | 52800 | 52800 | 52900 | 52700 | 506 |
| 296 | 20241204 | 141000 | 11415156300 | 52900 | 52900 | 52900 | 52800 | 619 |
| 297 | 20241204 | 140900 | 11382437300 | 52800 | 52800 | 52900 | 52700 | 510 |
| 298 | 20241204 | 140800 | 11355489800 | 52800 | 52800 | 52900 | 52600 | 1226 |
| 299 | 20241204 | 140700 | 11290759200 | 52700 | 52700 | 52800 | 52600 | 323 |
| 300 | 20241204 | 140600 | 11273726700 | 52600 | 52700 | 52800 | 52500 | 1348 |
| 301 | 20241204 | 140500 | 11202713400 | 52800 | 52700 | 52800 | 52700 | 508 |
| 302 | 20241204 | 140400 | 11175918600 | 52800 | 52800 | 52800 | 52600 | 755 |
| 303 | 20241204 | 140300 | 11136107300 | 52800 | 52700 | 52800 | 52500 | 787 |
| 304 | 20241204 | 140200 | 11094639700 | 52600 | 52300 | 52700 | 52300 | 1557 |
| 305 | 20241204 | 140100 | 11012858500 | 52300 | 52500 | 52500 | 52300 | 741 |
| 306 | 20241204 | 140000 | 10974022200 | 52500 | 52300 | 52500 | 52100 | 798 |
| 307 | 20241204 | 135900 | 10932342700 | 52300 | 52400 | 52400 | 52100 | 460 |
| 308 | 20241204 | 135800 | 10908300700 | 52300 | 52400 | 52600 | 52300 | 264 |
| 309 | 20241204 | 135700 | 10894482200 | 52500 | 52200 | 52600 | 52200 | 428 |
| 310 | 20241204 | 135600 | 10872068700 | 52200 | 52500 | 52500 | 52200 | 216 |
| 311 | 20241204 | 135500 | 10860766400 | 52500 | 52400 | 52600 | 52400 | 395 |
| 312 | 20241204 | 135400 | 10840037200 | 52500 | 52500 | 52600 | 52400 | 462 |
| 313 | 20241204 | 135300 | 10815778700 | 52500 | 52700 | 52700 | 52500 | 293 |
| 314 | 20241204 | 135200 | 10800380300 | 52600 | 52400 | 52700 | 52300 | 337 |
| 315 | 20241204 | 135100 | 10782703200 | 52400 | 52600 | 52600 | 52400 | 224 |
| 316 | 20241204 | 135000 | 10770946400 | 52500 | 52500 | 52800 | 52400 | 377 |
| 317 | 20241204 | 134900 | 10751149300 | 52500 | 52600 | 52600 | 52300 | 475 |
| 318 | 20241204 | 134800 | 10726247400 | 52600 | 52500 | 52700 | 52300 | 1496 |
| 319 | 20241204 | 134700 | 10647812400 | 52500 | 52600 | 52700 | 52500 | 367 |
| 320 | 20241204 | 134600 | 10628529700 | 52600 | 52700 | 52700 | 52500 | 285 |
| 321 | 20241204 | 134500 | 10613540600 | 52700 | 52700 | 52700 | 52600 | 410 |
| 322 | 20241204 | 134400 | 10591962100 | 52600 | 52700 | 52700 | 52500 | 391 |
| 323 | 20241204 | 134300 | 10571407800 | 52700 | 52600 | 52800 | 52600 | 340 |
| 324 | 20241204 | 134200 | 10553506700 | 52700 | 52800 | 52800 | 52600 | 537 |
| 325 | 20241204 | 134100 | 10525223700 | 52600 | 52600 | 52800 | 52600 | 527 |
| 326 | 20241204 | 134000 | 10497444500 | 52600 | 52700 | 52800 | 52500 | 436 |
| 327 | 20241204 | 133900 | 10474489400 | 52700 | 52700 | 52800 | 52600 | 217 |
| 328 | 20241204 | 133800 | 10463062200 | 52700 | 52700 | 52800 | 52600 | 429 |
| 329 | 20241204 | 133700 | 10440474800 | 52700 | 52800 | 53000 | 52700 | 394 |
| 330 | 20241204 | 133600 | 10419691400 | 52800 | 52700 | 52900 | 52700 | 294 |
| 331 | 20241204 | 133500 | 10404187700 | 52700 | 52800 | 53100 | 52700 | 689 |
| 332 | 20241204 | 133400 | 10367801200 | 52800 | 52800 | 53100 | 52700 | 436 |
| 333 | 20241204 | 133300 | 10344773200 | 53000 | 52800 | 53100 | 52700 | 237 |
| 334 | 20241204 | 133200 | 10332258600 | 52700 | 53100 | 53100 | 52700 | 371 |
| 335 | 20241204 | 133100 | 10312674100 | 53100 | 52800 | 53100 | 52800 | 284 |
| 336 | 20241204 | 133000 | 10297650700 | 52800 | 53200 | 53300 | 52800 | 628 |
| 337 | 20241204 | 132900 | 10264347600 | 53000 | 53500 | 53500 | 53000 | 1985 |
| 338 | 20241204 | 132800 | 10158614000 | 53600 | 53600 | 53700 | 53400 | 411 |
| 339 | 20241204 | 132700 | 10136589400 | 53600 | 53800 | 53800 | 53400 | 590 |
| 340 | 20241204 | 132600 | 10104955500 | 53800 | 53700 | 53800 | 53400 | 646 |
| 341 | 20241204 | 132500 | 10070272400 | 53700 | 53800 | 53800 | 53600 | 350 |
| 342 | 20241204 | 132400 | 10051455700 | 53700 | 53800 | 53800 | 53600 | 957 |
| 343 | 20241204 | 132300 | 10000023800 | 53800 | 53800 | 53800 | 53600 | 529 |
| 344 | 20241204 | 132200 | 9971570000 | 53800 | 53600 | 53800 | 53500 | 3796 |
| 345 | 20241204 | 132100 | 9767757000 | 53600 | 53600 | 53700 | 53500 | 767 |
| 346 | 20241204 | 132000 | 9726644700 | 53500 | 53700 | 53700 | 53500 | 148 |
| 347 | 20241204 | 131900 | 9718712900 | 53700 | 53600 | 53700 | 53500 | 558 |
| 348 | 20241204 | 131800 | 9688810200 | 53600 | 53600 | 53700 | 53500 | 1278 |
| 349 | 20241204 | 131700 | 9620214700 | 53600 | 53500 | 53600 | 53400 | 372 |
| 350 | 20241204 | 131600 | 9600303800 | 53500 | 53500 | 53700 | 53400 | 524 |
| 351 | 20241204 | 131500 | 9572268400 | 53400 | 53600 | 53700 | 53400 | 673 |
| 352 | 20241204 | 131400 | 9536216400 | 53500 | 53700 | 53700 | 53500 | 352 |
| 353 | 20241204 | 131300 | 9517336200 | 53600 | 53600 | 53700 | 53500 | 369 |
| 354 | 20241204 | 131200 | 9497549300 | 53700 | 53700 | 53700 | 53600 | 583 |
| 355 | 20241204 | 131100 | 9466252600 | 53700 | 53600 | 53700 | 53500 | 603 |
| 356 | 20241204 | 131000 | 9433932200 | 53600 | 53600 | 53600 | 53500 | 693 |
| 357 | 20241204 | 130900 | 9396790700 | 53600 | 53600 | 53600 | 53400 | 2294 |
| 358 | 20241204 | 130800 | 9274076300 | 53600 | 53600 | 53600 | 53500 | 555 |
| 359 | 20241204 | 130700 | 9244338200 | 53600 | 53600 | 53600 | 53500 | 583 |
| 360 | 20241204 | 130600 | 9213093000 | 53500 | 53400 | 53500 | 53400 | 847 |
| 361 | 20241204 | 130500 | 9167806900 | 53400 | 53400 | 53400 | 53300 | 394 |
| 362 | 20241204 | 130400 | 9146771200 | 53400 | 53500 | 53600 | 53300 | 2577 |
| 363 | 20241204 | 130300 | 9009123100 | 53500 | 53400 | 53500 | 53300 | 2038 |
| 364 | 20241204 | 130200 | 8900356000 | 53300 | 53300 | 53400 | 53200 | 622 |
| 365 | 20241204 | 130100 | 8867199000 | 53300 | 53300 | 53300 | 53200 | 358 |
| 366 | 20241204 | 130000 | 8848118200 | 53300 | 53200 | 53300 | 53100 | 1950 |
| 367 | 20241204 | 125900 | 8744258200 | 53200 | 53300 | 53300 | 53100 | 655 |
| 368 | 20241204 | 125800 | 8709407800 | 53300 | 53300 | 53300 | 53200 | 186 |
| 369 | 20241204 | 125700 | 8699494100 | 53300 | 53300 | 53300 | 53200 | 296 |
| 370 | 20241204 | 125600 | 8683720000 | 53300 | 53300 | 53300 | 53100 | 207 |
| 371 | 20241204 | 125500 | 8672695500 | 53300 | 53300 | 53400 | 53300 | 331 |
| 372 | 20241204 | 125400 | 8655048800 | 53400 | 53300 | 53400 | 53300 | 180 |
| 373 | 20241204 | 125300 | 8645437900 | 53400 | 53400 | 53400 | 53300 | 89 |
| 374 | 20241204 | 125200 | 8640686200 | 53400 | 53400 | 53400 | 53300 | 139 |
| 375 | 20241204 | 125100 | 8633264600 | 53300 | 53400 | 53400 | 53300 | 318 |
| 376 | 20241204 | 125000 | 8616295400 | 53400 | 53400 | 53400 | 53300 | 127 |
| 377 | 20241204 | 124900 | 8609517800 | 53400 | 53300 | 53400 | 53200 | 321 |
| 378 | 20241204 | 124800 | 8592382400 | 53300 | 53300 | 53400 | 53100 | 233 |
| 379 | 20241204 | 124700 | 8579962200 | 53300 | 53300 | 53400 | 53100 | 587 |
| 380 | 20241204 | 124600 | 8548646800 | 53200 | 53400 | 53400 | 53100 | 350 |
| 381 | 20241204 | 124500 | 8530003400 | 53400 | 53400 | 53500 | 53300 | 219 |
| 382 | 20241204 | 124400 | 8518310000 | 53400 | 53500 | 53500 | 53300 | 169 |
| 383 | 20241204 | 124300 | 8509282700 | 53400 | 53500 | 53500 | 53300 | 148 |
| 384 | 20241204 | 124200 | 8501380400 | 53500 | 53400 | 53500 | 53400 | 152 |
| 385 | 20241204 | 124100 | 8493258500 | 53300 | 53400 | 53500 | 53300 | 147 |
| 386 | 20241204 | 124000 | 8485408200 | 53400 | 53400 | 53400 | 53300 | 216 |
| 387 | 20241204 | 123900 | 8473883500 | 53400 | 53500 | 53500 | 53300 | 469 |
| 388 | 20241204 | 123800 | 8448840400 | 53500 | 53400 | 53500 | 53400 | 313 |
| 389 | 20241204 | 123700 | 8432106500 | 53400 | 53400 | 53500 | 53400 | 334 |
| 390 | 20241204 | 123600 | 8414243500 | 53500 | 53500 | 53600 | 53300 | 237 |
| 391 | 20241204 | 123500 | 8401574600 | 53500 | 53200 | 53500 | 53200 | 145 |
| 392 | 20241204 | 123400 | 8393834600 | 53300 | 53400 | 53500 | 53200 | 169 |
| 393 | 20241204 | 123300 | 8384808700 | 53500 | 53400 | 53500 | 53200 | 407 |
| 394 | 20241204 | 123200 | 8363119400 | 53400 | 53300 | 53500 | 53200 | 129 |
| 395 | 20241204 | 123100 | 8356235300 | 53400 | 53500 | 53500 | 53400 | 116 |
| 396 | 20241204 | 123000 | 8350034900 | 53400 | 53300 | 53500 | 53100 | 663 |
| 397 | 20241204 | 122900 | 8314735900 | 53300 | 53300 | 53400 | 53300 | 137 |
| 398 | 20241204 | 122800 | 8307423200 | 53300 | 53400 | 53400 | 53300 | 330 |
| 399 | 20241204 | 122700 | 8289825300 | 53400 | 53400 | 53500 | 53300 | 373 |
| 400 | 20241204 | 122600 | 8269899900 | 53500 | 53600 | 53600 | 53300 | 209 |
| 401 | 20241204 | 122500 | 8258727100 | 53600 | 53500 | 53600 | 53500 | 383 |
| 402 | 20241204 | 122400 | 8238220100 | 53600 | 53500 | 53700 | 53400 | 862 |
| 403 | 20241204 | 122300 | 8192018700 | 53500 | 53500 | 53500 | 53400 | 273 |
| 404 | 20241204 | 122200 | 8177416200 | 53500 | 53500 | 53500 | 53400 | 212 |
| 405 | 20241204 | 122100 | 8166085400 | 53500 | 53500 | 53500 | 53300 | 232 |
| 406 | 20241204 | 122000 | 8153676100 | 53400 | 53600 | 53600 | 53400 | 1932 |
| 407 | 20241204 | 121900 | 8050382600 | 53500 | 53600 | 53600 | 53500 | 462 |
| 408 | 20241204 | 121800 | 8025657500 | 53500 | 53600 | 53700 | 53400 | 1214 |
| 409 | 20241204 | 121700 | 7960640600 | 53600 | 53600 | 53600 | 53400 | 935 |
| 410 | 20241204 | 121600 | 7910528500 | 53600 | 53500 | 53600 | 53400 | 1182 |
| 411 | 20241204 | 121500 | 7847296600 | 53400 | 53400 | 53600 | 53300 | 5428 |
| 412 | 20241204 | 121400 | 7556953400 | 53400 | 53300 | 53400 | 53300 | 156 |
| 413 | 20241204 | 121300 | 7548624700 | 53400 | 53400 | 53400 | 53400 | 189 |
| 414 | 20241204 | 121200 | 7538532100 | 53300 | 53400 | 53400 | 53300 | 246 |
| 415 | 20241204 | 121100 | 7525399900 | 53400 | 53300 | 53400 | 53200 | 838 |
| 416 | 20241204 | 121000 | 7480713200 | 53300 | 53300 | 53300 | 53200 | 786 |
| 417 | 20241204 | 120900 | 7438871300 | 53300 | 53300 | 53300 | 53200 | 485 |
| 418 | 20241204 | 120800 | 7413022100 | 53300 | 53300 | 53300 | 53200 | 124 |
| 419 | 20241204 | 120700 | 7406413300 | 53300 | 53300 | 53300 | 53200 | 286 |
| 420 | 20241204 | 120600 | 7391170700 | 53300 | 53200 | 53300 | 53100 | 612 |
| 421 | 20241204 | 120500 | 7358568400 | 53100 | 53200 | 53200 | 53100 | 100 |
| 422 | 20241204 | 120400 | 7353250600 | 53200 | 53200 | 53200 | 53100 | 267 |
| 423 | 20241204 | 120300 | 7339051600 | 53200 | 53200 | 53200 | 53000 | 278 |
| 424 | 20241204 | 120200 | 7324268200 | 53200 | 53100 | 53200 | 53000 | 321 |
| 425 | 20241204 | 120100 | 7307220500 | 53100 | 53100 | 53100 | 53000 | 336 |
| 426 | 20241204 | 120000 | 7289384900 | 53100 | 53100 | 53200 | 53100 | 450 |
| 427 | 20241204 | 115900 | 7265461800 | 53000 | 53100 | 53100 | 53000 | 442 |
| 428 | 20241204 | 115800 | 7242021700 | 53100 | 53100 | 53100 | 53000 | 101 |
| 429 | 20241204 | 115700 | 7236659000 | 53100 | 53100 | 53200 | 53000 | 313 |
| 430 | 20241204 | 115600 | 7220016100 | 53100 | 53100 | 53100 | 53000 | 134 |
| 431 | 20241204 | 115500 | 7212901800 | 53100 | 53100 | 53100 | 52900 | 117 |
| 432 | 20241204 | 115400 | 7206694200 | 52900 | 53000 | 53200 | 52800 | 191 |
| 433 | 20241204 | 115300 | 7196538200 | 53100 | 53100 | 53200 | 52900 | 722 |
| 434 | 20241204 | 115200 | 7158268200 | 53100 | 53000 | 53100 | 53000 | 105 |
| 435 | 20241204 | 115100 | 7152694300 | 53000 | 52900 | 53000 | 52800 | 1175 |
| 436 | 20241204 | 115000 | 7090439900 | 52900 | 52900 | 52900 | 52800 | 360 |
| 437 | 20241204 | 114900 | 7071400900 | 52900 | 52900 | 52900 | 52800 | 259 |
| 438 | 20241204 | 114800 | 7057717500 | 52900 | 52800 | 52900 | 52700 | 298 |
| 439 | 20241204 | 114700 | 7041958000 | 52800 | 52900 | 52900 | 52700 | 121 |
| 440 | 20241204 | 114600 | 7035566900 | 52900 | 52900 | 52900 | 52800 | 198 |
| 441 | 20241204 | 114500 | 7025096000 | 52900 | 52900 | 52900 | 52800 | 355 |
| 442 | 20241204 | 114400 | 7006323500 | 52800 | 52900 | 52900 | 52800 | 269 |
| 443 | 20241204 | 114300 | 6992098700 | 52900 | 53000 | 53000 | 52800 | 145 |
| 444 | 20241204 | 114200 | 6984431200 | 52900 | 53000 | 53000 | 52700 | 255 |
| 445 | 20241204 | 114100 | 6970929500 | 52600 | 53000 | 53000 | 52600 | 662 |
| 446 | 20241204 | 114000 | 6935910500 | 52900 | 53100 | 53100 | 52900 | 93 |
| 447 | 20241204 | 113900 | 6930982500 | 53000 | 52900 | 53000 | 52900 | 475 |
| 448 | 20241204 | 113800 | 6905824700 | 53000 | 52900 | 53000 | 52700 | 890 |
| 449 | 20241204 | 113700 | 6858830100 | 52900 | 52800 | 52900 | 52800 | 186 |
| 450 | 20241204 | 113600 | 6849001500 | 52800 | 52700 | 52900 | 52600 | 1200 |
| 451 | 20241204 | 113500 | 6785843300 | 52700 | 53000 | 53000 | 52600 | 537 |
| 452 | 20241204 | 113400 | 6757496600 | 52900 | 52900 | 53000 | 52900 | 311 |
| 453 | 20241204 | 113300 | 6741032900 | 53000 | 53200 | 53200 | 52900 | 1059 |
| 454 | 20241204 | 113200 | 6684870700 | 53200 | 53200 | 53200 | 53100 | 552 |
| 455 | 20241204 | 113100 | 6655544100 | 53100 | 53100 | 53100 | 52900 | 498 |
| 456 | 20241204 | 113000 | 6629102700 | 53000 | 53100 | 53200 | 53000 | 412 |
| 457 | 20241204 | 112900 | 6607240500 | 53100 | 53100 | 53100 | 53000 | 95 |
| 458 | 20241204 | 112800 | 6602196900 | 53100 | 53000 | 53300 | 52900 | 577 |
| 459 | 20241204 | 112700 | 6571646600 | 52900 | 53300 | 53300 | 52900 | 4280 |
| 460 | 20241204 | 112600 | 6344240100 | 53300 | 53000 | 53400 | 53000 | 1931 |
| 461 | 20241204 | 112500 | 6241455400 | 53000 | 53000 | 53100 | 53000 | 712 |
| 462 | 20241204 | 112400 | 6203678600 | 53000 | 52900 | 53200 | 52800 | 5351 |
| 463 | 20241204 | 112300 | 5919867400 | 52900 | 52900 | 53000 | 52800 | 251 |
| 464 | 20241204 | 112200 | 5906597000 | 52900 | 53000 | 53000 | 52800 | 326 |
| 465 | 20241204 | 112100 | 5889345100 | 53000 | 52900 | 53000 | 52800 | 709 |
| 466 | 20241204 | 112000 | 5851827400 | 52800 | 52900 | 52900 | 52800 | 442 |
| 467 | 20241204 | 111900 | 5828471100 | 52800 | 52700 | 52900 | 52700 | 1079 |
| 468 | 20241204 | 111800 | 5771468100 | 52800 | 52800 | 52800 | 52700 | 301 |
| 469 | 20241204 | 111700 | 5755575500 | 52800 | 52600 | 52900 | 52600 | 2511 |
| 470 | 20241204 | 111600 | 5623017500 | 52600 | 52600 | 52700 | 52500 | 1518 |
| 471 | 20241204 | 111500 | 5543071900 | 52600 | 52600 | 52600 | 52500 | 838 |
| 472 | 20241204 | 111400 | 5498993700 | 52500 | 52500 | 52600 | 52500 | 2258 |
| 473 | 20241204 | 111300 | 5380393500 | 52500 | 52500 | 52500 | 52400 | 682 |
| 474 | 20241204 | 111200 | 5344638600 | 52500 | 52400 | 52500 | 52300 | 987 |
| 475 | 20241204 | 111100 | 5292880200 | 52400 | 52300 | 52400 | 52300 | 412 |
| 476 | 20241204 | 111000 | 5271321100 | 52300 | 52200 | 52300 | 52200 | 190 |
| 477 | 20241204 | 110900 | 5261392500 | 52200 | 52200 | 52300 | 52100 | 388 |
| 478 | 20241204 | 110800 | 5241122300 | 52100 | 52200 | 52200 | 52100 | 61 |
| 479 | 20241204 | 110700 | 5237939600 | 52200 | 52100 | 52200 | 52100 | 182 |
| 480 | 20241204 | 110600 | 5228442300 | 52200 | 52200 | 52200 | 52000 | 361 |
| 481 | 20241204 | 110500 | 5209610200 | 52200 | 52100 | 52200 | 51900 | 1744 |
| 482 | 20241204 | 110400 | 5118762200 | 52200 | 52100 | 52200 | 52100 | 186 |
| 483 | 20241204 | 110300 | 5109054100 | 52200 | 52200 | 52200 | 52200 | 257 |
| 484 | 20241204 | 110200 | 5095638700 | 52200 | 52200 | 52300 | 52200 | 171 |
| 485 | 20241204 | 110100 | 5086710300 | 52200 | 52200 | 52300 | 52200 | 79 |
| 486 | 20241204 | 110000 | 5082585400 | 52200 | 52300 | 52400 | 52200 | 1196 |
| 487 | 20241204 | 105900 | 5020040500 | 52200 | 52200 | 52300 | 52200 | 136 |
| 488 | 20241204 | 105800 | 5012930700 | 52200 | 52300 | 52300 | 52100 | 199 |
| 489 | 20241204 | 105700 | 5002537600 | 52300 | 52300 | 52300 | 52200 | 140 |
| 490 | 20241204 | 105600 | 4995218100 | 52200 | 52100 | 52300 | 52100 | 69 |
| 491 | 20241204 | 105500 | 4991613000 | 52200 | 52300 | 52300 | 52200 | 254 |
| 492 | 20241204 | 105400 | 4978348200 | 52300 | 52200 | 52400 | 52200 | 244 |
| 493 | 20241204 | 105300 | 4965587200 | 52200 | 52200 | 52200 | 52100 | 181 |
| 494 | 20241204 | 105200 | 4956142800 | 52200 | 52100 | 52200 | 52100 | 144 |
| 495 | 20241204 | 105100 | 4948630200 | 52100 | 52200 | 52300 | 52100 | 130 |
| 496 | 20241204 | 105000 | 4941844200 | 52200 | 52200 | 52200 | 52100 | 144 |
| 497 | 20241204 | 104900 | 4934328200 | 52100 | 52200 | 52200 | 52100 | 166 |
| 498 | 20241204 | 104800 | 4925665800 | 52200 | 52200 | 52200 | 51900 | 506 |
| 499 | 20241204 | 104700 | 4899312600 | 52200 | 52300 | 52300 | 52100 | 81 |
| 500 | 20241204 | 104600 | 4895080300 | 52100 | 52300 | 52400 | 52100 | 731 |
| 501 | 20241204 | 104500 | 4856859300 | 52400 | 52400 | 52400 | 52300 | 257 |
| 502 | 20241204 | 104400 | 4843393400 | 52400 | 52400 | 52400 | 52400 | 163 |
| 503 | 20241204 | 104300 | 4834852200 | 52400 | 52300 | 52400 | 52200 | 832 |
| 504 | 20241204 | 104200 | 4791350700 | 52300 | 52300 | 52300 | 52300 | 201 |
| 505 | 20241204 | 104100 | 4780838400 | 52300 | 52200 | 52300 | 52100 | 257 |
| 506 | 20241204 | 104000 | 4767414700 | 52100 | 52100 | 52200 | 52100 | 348 |
| 507 | 20241204 | 103900 | 4749269600 | 52100 | 52000 | 52100 | 51900 | 238 |
| 508 | 20241204 | 103800 | 4736874200 | 52000 | 52000 | 52000 | 51900 | 351 |
| 509 | 20241204 | 103700 | 4718622300 | 52000 | 52000 | 52000 | 52000 | 136 |
| 510 | 20241204 | 103600 | 4711550300 | 51900 | 51900 | 51900 | 51800 | 260 |
| 511 | 20241204 | 103500 | 4698057800 | 51900 | 51900 | 51900 | 51800 | 243 |
| 512 | 20241204 | 103400 | 4685449000 | 51800 | 51900 | 52000 | 51800 | 154 |
| 513 | 20241204 | 103300 | 4677460900 | 51900 | 51900 | 51900 | 51800 | 109 |
| 514 | 20241204 | 103200 | 4671804600 | 51900 | 51800 | 52000 | 51800 | 229 |
| 515 | 20241204 | 103100 | 4659912000 | 51900 | 51800 | 51900 | 51800 | 216 |
| 516 | 20241204 | 103000 | 4648707200 | 51700 | 51700 | 52000 | 51600 | 1118 |
| 517 | 20241204 | 102900 | 4590799000 | 51800 | 51700 | 51900 | 51700 | 505 |
| 518 | 20241204 | 102800 | 4564680600 | 51700 | 51900 | 52000 | 51600 | 500 |
| 519 | 20241204 | 102700 | 4538850300 | 51700 | 51700 | 51900 | 51700 | 411 |
| 520 | 20241204 | 102600 | 4517599200 | 51700 | 51900 | 51900 | 51600 | 196 |
| 521 | 20241204 | 102500 | 4507436500 | 51900 | 51800 | 51900 | 51600 | 903 |
| 522 | 20241204 | 102400 | 4460753200 | 51800 | 51800 | 51900 | 51600 | 202 |
| 523 | 20241204 | 102300 | 4450282300 | 51800 | 51700 | 51800 | 51700 | 82 |
| 524 | 20241204 | 102200 | 4446036700 | 51700 | 51600 | 51700 | 51500 | 233 |
| 525 | 20241204 | 102100 | 4434003700 | 51600 | 51700 | 51700 | 51600 | 218 |
| 526 | 20241204 | 102000 | 4422734900 | 51700 | 51600 | 51700 | 51500 | 220 |
| 527 | 20241204 | 101900 | 4411372600 | 51700 | 51600 | 51700 | 51500 | 223 |
| 528 | 20241204 | 101800 | 4399860000 | 51400 | 51600 | 51700 | 51300 | 108 |
| 529 | 20241204 | 101700 | 4394294700 | 51600 | 51400 | 51700 | 51300 | 313 |
| 530 | 20241204 | 101600 | 4378187500 | 51400 | 51400 | 51600 | 51400 | 168 |
| 531 | 20241204 | 101500 | 4369541000 | 51400 | 51600 | 51700 | 51400 | 451 |
| 532 | 20241204 | 101400 | 4346325800 | 51600 | 51600 | 51700 | 51600 | 227 |
| 533 | 20241204 | 101300 | 4334608600 | 51500 | 51700 | 51700 | 51500 | 235 |
| 534 | 20241204 | 101200 | 4322481200 | 51700 | 51700 | 51700 | 51600 | 336 |
| 535 | 20241204 | 101100 | 4305128100 | 51700 | 51700 | 51700 | 51600 | 94 |
| 536 | 20241204 | 101000 | 4300269100 | 51700 | 51600 | 51700 | 51600 | 188 |
| 537 | 20241204 | 100900 | 4290552100 | 51700 | 51700 | 51700 | 51600 | 150 |
| 538 | 20241204 | 100800 | 4282800700 | 51700 | 51700 | 51700 | 51600 | 182 |
| 539 | 20241204 | 100700 | 4273392800 | 51600 | 51600 | 51700 | 51600 | 569 |
| 540 | 20241204 | 100600 | 4243985700 | 51700 | 51700 | 51700 | 51600 | 78 |
| 541 | 20241204 | 100500 | 4239954800 | 51600 | 51700 | 51700 | 51500 | 137 |
| 542 | 20241204 | 100400 | 4232875800 | 51700 | 51700 | 51800 | 51500 | 591 |
| 543 | 20241204 | 100300 | 4202393100 | 51800 | 51800 | 51800 | 51600 | 324 |
| 544 | 20241204 | 100200 | 4185624600 | 51800 | 51800 | 51800 | 51700 | 89 |
| 545 | 20241204 | 100100 | 4181015400 | 51800 | 51900 | 51900 | 51600 | 335 |
| 546 | 20241204 | 100000 | 4163660800 | 52000 | 52000 | 52000 | 51800 | 192 |
| 547 | 20241204 | 095900 | 4153689600 | 51800 | 52000 | 52000 | 51800 | 169 |
| 548 | 20241204 | 095800 | 4144914800 | 51900 | 52000 | 52000 | 51800 | 321 |
| 549 | 20241204 | 095700 | 4128231600 | 51900 | 52000 | 52000 | 51800 | 146 |
| 550 | 20241204 | 095600 | 4120643900 | 52000 | 52000 | 52000 | 51900 | 376 |
| 551 | 20241204 | 095500 | 4101092900 | 52000 | 52000 | 52000 | 51900 | 118 |
| 552 | 20241204 | 095400 | 4094957800 | 52000 | 52000 | 52000 | 51900 | 289 |
| 553 | 20241204 | 095300 | 4079943500 | 51900 | 51900 | 52000 | 51900 | 530 |
| 554 | 20241204 | 095200 | 4052385500 | 52000 | 51900 | 52000 | 51800 | 361 |
| 555 | 20241204 | 095100 | 4033649400 | 51900 | 51900 | 51900 | 51700 | 260 |
| 556 | 20241204 | 095000 | 4020156900 | 51700 | 52000 | 52000 | 51700 | 186 |
| 557 | 20241204 | 094900 | 4010504200 | 52000 | 52000 | 52000 | 51700 | 490 |
| 558 | 20241204 | 094800 | 3985109700 | 51800 | 51800 | 52000 | 51700 | 183 |
| 559 | 20241204 | 094700 | 3975621600 | 51800 | 51800 | 51800 | 51700 | 184 |
| 560 | 20241204 | 094600 | 3966090600 | 51800 | 51700 | 51900 | 51600 | 2243 |
| 561 | 20241204 | 094500 | 3850073800 | 51700 | 51500 | 51700 | 51400 | 645 |
| 562 | 20241204 | 094400 | 3816805500 | 51500 | 51500 | 51600 | 51400 | 408 |
| 563 | 20241204 | 094300 | 3795786600 | 51600 | 51500 | 51600 | 51500 | 409 |
| 564 | 20241204 | 094200 | 3774706300 | 51500 | 51700 | 51900 | 51300 | 5395 |
| 565 | 20241204 | 094100 | 3497608800 | 51700 | 51900 | 51900 | 51700 | 858 |
| 566 | 20241204 | 094000 | 3453150400 | 52000 | 52200 | 52200 | 51900 | 292 |
| 567 | 20241204 | 093900 | 3437941100 | 52100 | 52200 | 52200 | 52000 | 871 |
| 568 | 20241204 | 093800 | 3392564000 | 52200 | 52100 | 52200 | 52000 | 251 |
| 569 | 20241204 | 093700 | 3379478000 | 52200 | 52200 | 52200 | 52000 | 732 |
| 570 | 20241204 | 093600 | 3341345400 | 52200 | 52400 | 52400 | 52200 | 278 |
| 571 | 20241204 | 093500 | 3326822200 | 52400 | 52400 | 52400 | 52200 | 781 |
| 572 | 20241204 | 093400 | 3286023000 | 52400 | 52400 | 52500 | 52200 | 1586 |
| 573 | 20241204 | 093300 | 3203058300 | 52300 | 52400 | 52500 | 52300 | 572 |
| 574 | 20241204 | 093200 | 3173074000 | 52500 | 52400 | 52600 | 52400 | 1595 |
| 575 | 20241204 | 093100 | 3089397900 | 52300 | 52100 | 52400 | 52100 | 708 |
| 576 | 20241204 | 093000 | 3052370500 | 52300 | 52000 | 52300 | 51900 | 894 |
| 577 | 20241204 | 092900 | 3005803300 | 52100 | 52200 | 52200 | 52000 | 493 |
| 578 | 20241204 | 092800 | 2980147200 | 52200 | 52100 | 52300 | 52000 | 614 |
| 579 | 20241204 | 092700 | 2948108500 | 52100 | 52200 | 52200 | 52100 | 734 |
| 580 | 20241204 | 092600 | 2909847400 | 52100 | 52300 | 52300 | 52100 | 457 |
| 581 | 20241204 | 092500 | 2885974900 | 52300 | 52200 | 52300 | 52100 | 614 |
| 582 | 20241204 | 092400 | 2853925900 | 52200 | 52100 | 52400 | 52100 | 136 |
| 583 | 20241204 | 092300 | 2846822400 | 52400 | 52100 | 52400 | 52100 | 656 |
| 584 | 20241204 | 092200 | 2812551500 | 52100 | 51900 | 52100 | 51800 | 2444 |
| 585 | 20241204 | 092100 | 2685690600 | 51900 | 52100 | 52100 | 51900 | 790 |
| 586 | 20241204 | 092000 | 2644610800 | 52100 | 52300 | 52300 | 52000 | 976 |
| 587 | 20241204 | 091900 | 2593696800 | 52300 | 52500 | 52600 | 52200 | 1963 |
| 588 | 20241204 | 091800 | 2490873300 | 52500 | 52300 | 52500 | 52100 | 6718 |
| 589 | 20241204 | 091700 | 2138977300 | 52300 | 52100 | 52300 | 52000 | 966 |
| 590 | 20241204 | 091600 | 2088619600 | 52200 | 52400 | 52400 | 52000 | 504 |
| 591 | 20241204 | 091500 | 2062328700 | 52400 | 52200 | 52400 | 52000 | 696 |
| 592 | 20241204 | 091400 | 2025958800 | 52400 | 52500 | 52700 | 51900 | 5985 |
| 593 | 20241204 | 091300 | 1714390500 | 52500 | 52200 | 52700 | 52200 | 4615 |
| 594 | 20241204 | 091200 | 1472628300 | 52200 | 52100 | 52500 | 52100 | 1224 |
| 595 | 20241204 | 091100 | 1408714500 | 52400 | 51700 | 52400 | 51600 | 1158 |
| 596 | 20241204 | 091000 | 1348745600 | 51700 | 51500 | 51700 | 51500 | 320 |
| 597 | 20241204 | 090900 | 1332232800 | 51500 | 51400 | 51500 | 51300 | 312 |
| 598 | 20241204 | 090800 | 1316195000 | 51400 | 51700 | 51700 | 51300 | 382 |
| 599 | 20241204 | 090700 | 1296546200 | 51700 | 51500 | 51700 | 51300 | 2853 |
| 600 | 20241204 | 090600 | 1149627300 | 51700 | 51300 | 51900 | 51100 | 1857 |
| 601 | 20241204 | 090500 | 1054079600 | 51300 | 51300 | 51300 | 51100 | 1013 |
| 602 | 20241204 | 090400 | 1002209200 | 51300 | 51100 | 51300 | 51000 | 1199 |
| 603 | 20241204 | 090300 | 940816400 | 51200 | 50900 | 51200 | 50700 | 1399 |
| 604 | 20241204 | 090200 | 869456900 | 51000 | 50600 | 51000 | 50400 | 4599 |
| 605 | 20241204 | 090100 | 636666000 | 50600 | 50700 | 50900 | 50500 | 1967 |
| 606 | 20241204 | 090000 | 537061400 | 51300 | 51400 | 51500 | 50900 | 10470 |