36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 3 | 20241204 | 191500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 4 | 20241204 | 191400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 5 | 20241204 | 191300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 6 | 20241204 | 191200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 7 | 20241204 | 191100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 8 | 20241204 | 191000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 9 | 20241204 | 190900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 10 | 20241204 | 190800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 11 | 20241204 | 190700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 12 | 20241204 | 190600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 13 | 20241204 | 190500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 14 | 20241204 | 190400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 15 | 20241204 | 190300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 16 | 20241204 | 190200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 17 | 20241204 | 190100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 18 | 20241204 | 190000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 19 | 20241204 | 185900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 20 | 20241204 | 185800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 21 | 20241204 | 185700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 22 | 20241204 | 185600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 23 | 20241204 | 185500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 24 | 20241204 | 185400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 25 | 20241204 | 185300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 26 | 20241204 | 185200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 27 | 20241204 | 185100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 28 | 20241204 | 185000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 29 | 20241204 | 184900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 30 | 20241204 | 184800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 31 | 20241204 | 184700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 32 | 20241204 | 184600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 33 | 20241204 | 184500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 34 | 20241204 | 184400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 35 | 20241204 | 184300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 36 | 20241204 | 184200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 37 | 20241204 | 184100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 38 | 20241204 | 184000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 39 | 20241204 | 183900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 40 | 20241204 | 183800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 41 | 20241204 | 183700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 42 | 20241204 | 183600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 43 | 20241204 | 183500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 44 | 20241204 | 183400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 45 | 20241204 | 183300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 46 | 20241204 | 183200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 47 | 20241204 | 183100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 48 | 20241204 | 183000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 49 | 20241204 | 182900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 50 | 20241204 | 182800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 51 | 20241204 | 182700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 52 | 20241204 | 182600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 53 | 20241204 | 182500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 54 | 20241204 | 182400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 55 | 20241204 | 182300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 56 | 20241204 | 182200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 57 | 20241204 | 182100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 58 | 20241204 | 182000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 59 | 20241204 | 181900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 60 | 20241204 | 181800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 61 | 20241204 | 181700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 62 | 20241204 | 181600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 63 | 20241204 | 181500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 64 | 20241204 | 181400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 65 | 20241204 | 181300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 66 | 20241204 | 181200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 67 | 20241204 | 181100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 68 | 20241204 | 181000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 69 | 20241204 | 180900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 70 | 20241204 | 180800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 71 | 20241204 | 180700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 72 | 20241204 | 180600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 73 | 20241204 | 180500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 74 | 20241204 | 180400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 75 | 20241204 | 180300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 76 | 20241204 | 180200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 77 | 20241204 | 180100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 78 | 20241204 | 180000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 79 | 20241204 | 175900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 80 | 20241204 | 175800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 81 | 20241204 | 175700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 82 | 20241204 | 175600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 83 | 20241204 | 175500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 84 | 20241204 | 175400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 85 | 20241204 | 175300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 86 | 20241204 | 175200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 87 | 20241204 | 175100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 88 | 20241204 | 175000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 89 | 20241204 | 174900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 90 | 20241204 | 174800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 91 | 20241204 | 174700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 92 | 20241204 | 174600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 93 | 20241204 | 174500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 94 | 20241204 | 174400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 95 | 20241204 | 174300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 96 | 20241204 | 174200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 97 | 20241204 | 174100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 98 | 20241204 | 174000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 99 | 20241204 | 173900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 100 | 20241204 | 173800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 101 | 20241204 | 173700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 102 | 20241204 | 173600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 103 | 20241204 | 173500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 104 | 20241204 | 173400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 105 | 20241204 | 173300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 106 | 20241204 | 173200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 107 | 20241204 | 173100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 108 | 20241204 | 173000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 109 | 20241204 | 172900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 110 | 20241204 | 172800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 111 | 20241204 | 172700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 112 | 20241204 | 172600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 113 | 20241204 | 172500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 114 | 20241204 | 172400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 115 | 20241204 | 172300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 116 | 20241204 | 172200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 117 | 20241204 | 172100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 118 | 20241204 | 172000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 119 | 20241204 | 171900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 120 | 20241204 | 171800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 121 | 20241204 | 171700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 122 | 20241204 | 171600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 123 | 20241204 | 171500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 124 | 20241204 | 171400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 125 | 20241204 | 171300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 126 | 20241204 | 171200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 127 | 20241204 | 171100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 128 | 20241204 | 171000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 129 | 20241204 | 170900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 130 | 20241204 | 170800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 131 | 20241204 | 170700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 132 | 20241204 | 170600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 133 | 20241204 | 170500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 134 | 20241204 | 170400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 135 | 20241204 | 170300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 136 | 20241204 | 170200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 137 | 20241204 | 170100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 138 | 20241204 | 170000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 139 | 20241204 | 165900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 140 | 20241204 | 165800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 141 | 20241204 | 165700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 142 | 20241204 | 165600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 143 | 20241204 | 165500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 144 | 20241204 | 165400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 145 | 20241204 | 165300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 146 | 20241204 | 165200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 147 | 20241204 | 165100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 148 | 20241204 | 165000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 149 | 20241204 | 164900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 150 | 20241204 | 164800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 151 | 20241204 | 164700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 152 | 20241204 | 164600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 153 | 20241204 | 164500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 154 | 20241204 | 164400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 155 | 20241204 | 164300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 156 | 20241204 | 164200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 157 | 20241204 | 164100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 158 | 20241204 | 164000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 159 | 20241204 | 163900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 160 | 20241204 | 163800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 161 | 20241204 | 163700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 162 | 20241204 | 163600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 163 | 20241204 | 163500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 164 | 20241204 | 163400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 165 | 20241204 | 163300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 166 | 20241204 | 163200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 167 | 20241204 | 163100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 168 | 20241204 | 163000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 169 | 20241204 | 162900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 170 | 20241204 | 162800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 171 | 20241204 | 162700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 172 | 20241204 | 162600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 173 | 20241204 | 162500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 174 | 20241204 | 162400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 175 | 20241204 | 162300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 176 | 20241204 | 162200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 177 | 20241204 | 162100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 178 | 20241204 | 162000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 179 | 20241204 | 161900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 180 | 20241204 | 161800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 181 | 20241204 | 161700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 182 | 20241204 | 161600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 183 | 20241204 | 161500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 184 | 20241204 | 161400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 185 | 20241204 | 161300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 186 | 20241204 | 161200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 187 | 20241204 | 161100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 188 | 20241204 | 161000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 189 | 20241204 | 160900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 190 | 20241204 | 160800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 191 | 20241204 | 160700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 192 | 20241204 | 160600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 193 | 20241204 | 160500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 194 | 20241204 | 160400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 195 | 20241204 | 160300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 196 | 20241204 | 160200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 197 | 20241204 | 160100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 198 | 20241204 | 160000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 199 | 20241204 | 155900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 200 | 20241204 | 155800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 201 | 20241204 | 155700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 202 | 20241204 | 155600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 203 | 20241204 | 155500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 204 | 20241204 | 155400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 205 | 20241204 | 155300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 206 | 20241204 | 155200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 207 | 20241204 | 155100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 208 | 20241204 | 155000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 209 | 20241204 | 154900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 210 | 20241204 | 154800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 211 | 20241204 | 154700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 212 | 20241204 | 154600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 213 | 20241204 | 154500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 214 | 20241204 | 154400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 215 | 20241204 | 154300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 216 | 20241204 | 154200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 217 | 20241204 | 154100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 218 | 20241204 | 154000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 219 | 20241204 | 153900 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 220 | 20241204 | 153800 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 221 | 20241204 | 153700 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 222 | 20241204 | 153600 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 223 | 20241204 | 153500 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 224 | 20241204 | 153400 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 225 | 20241204 | 153300 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 226 | 20241204 | 153200 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 227 | 20241204 | 153100 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 0 |
| 228 | 20241204 | 153000 | 35634259200 | 104200 | 104200 | 104200 | 104200 | 33469 |
| 229 | 20241204 | 152900 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 230 | 20241204 | 152800 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 231 | 20241204 | 152700 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 232 | 20241204 | 152600 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 233 | 20241204 | 152500 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 234 | 20241204 | 152400 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 235 | 20241204 | 152300 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 236 | 20241204 | 152200 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 237 | 20241204 | 152100 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 238 | 20241204 | 152000 | 32146789400 | 105100 | 105100 | 105100 | 105100 | 0 |
| 239 | 20241204 | 151900 | 32146789400 | 105100 | 105000 | 105100 | 105000 | 305 |
| 240 | 20241204 | 151800 | 32114752100 | 105100 | 105000 | 105100 | 105000 | 124 |
| 241 | 20241204 | 151700 | 32101723300 | 105100 | 105100 | 105100 | 105000 | 327 |
| 242 | 20241204 | 151600 | 32067364400 | 105000 | 105100 | 105200 | 105000 | 184 |
| 243 | 20241204 | 151500 | 32048020500 | 105100 | 104800 | 105200 | 104800 | 2185 |
| 244 | 20241204 | 151400 | 31818582000 | 104800 | 104900 | 104900 | 104800 | 330 |
| 245 | 20241204 | 151300 | 31783975200 | 104800 | 104900 | 104900 | 104800 | 209 |
| 246 | 20241204 | 151200 | 31762057200 | 104900 | 104800 | 104900 | 104800 | 196 |
| 247 | 20241204 | 151100 | 31741498200 | 104800 | 104900 | 105000 | 104800 | 573 |
| 248 | 20241204 | 151000 | 31681421700 | 104900 | 104900 | 105000 | 104900 | 750 |
| 249 | 20241204 | 150900 | 31602735000 | 104900 | 105000 | 105100 | 104900 | 4467 |
| 250 | 20241204 | 150800 | 31133753500 | 105100 | 105100 | 105100 | 105000 | 835 |
| 251 | 20241204 | 150700 | 31046017900 | 105000 | 105100 | 105100 | 105000 | 497 |
| 252 | 20241204 | 150600 | 30993803900 | 105100 | 105100 | 105100 | 105000 | 1033 |
| 253 | 20241204 | 150500 | 30885282300 | 105100 | 105100 | 105100 | 105000 | 833 |
| 254 | 20241204 | 150400 | 30797783400 | 105100 | 105000 | 105100 | 105000 | 435 |
| 255 | 20241204 | 150300 | 30752068000 | 105100 | 105100 | 105100 | 105000 | 408 |
| 256 | 20241204 | 150200 | 30709191800 | 105100 | 105100 | 105100 | 105000 | 474 |
| 257 | 20241204 | 150100 | 30659381500 | 105100 | 105100 | 105100 | 105000 | 523 |
| 258 | 20241204 | 150000 | 30604431000 | 105100 | 105100 | 105100 | 105000 | 960 |
| 259 | 20241204 | 145900 | 30503546000 | 105000 | 105000 | 105100 | 105000 | 1150 |
| 260 | 20241204 | 145800 | 30382701300 | 105000 | 105000 | 105100 | 105000 | 633 |
| 261 | 20241204 | 145700 | 30316196900 | 105100 | 105100 | 105100 | 105000 | 505 |
| 262 | 20241204 | 145600 | 30263150600 | 105100 | 105100 | 105100 | 105000 | 314 |
| 263 | 20241204 | 145500 | 30230161300 | 105000 | 105000 | 105100 | 105000 | 476 |
| 264 | 20241204 | 145400 | 30180141300 | 105000 | 105100 | 105100 | 105000 | 566 |
| 265 | 20241204 | 145300 | 30120688600 | 105000 | 105000 | 105100 | 105000 | 327 |
| 266 | 20241204 | 145200 | 30086343500 | 105100 | 105100 | 105100 | 105000 | 225 |
| 267 | 20241204 | 145100 | 30062701400 | 105000 | 105100 | 105100 | 105000 | 664 |
| 268 | 20241204 | 145000 | 29992966300 | 105000 | 105100 | 105100 | 105000 | 187 |
| 269 | 20241204 | 144900 | 29973318300 | 105000 | 105100 | 105100 | 105000 | 1160 |
| 270 | 20241204 | 144800 | 29851425500 | 105200 | 105000 | 105200 | 105000 | 2624 |
| 271 | 20241204 | 144700 | 29575791500 | 105100 | 105000 | 105100 | 105000 | 508 |
| 272 | 20241204 | 144600 | 29522415400 | 105000 | 105100 | 105100 | 105000 | 373 |
| 273 | 20241204 | 144500 | 29483224100 | 105100 | 105000 | 105100 | 105000 | 373 |
| 274 | 20241204 | 144400 | 29444028500 | 105100 | 105100 | 105100 | 105000 | 756 |
| 275 | 20241204 | 144300 | 29364618200 | 105100 | 105000 | 105100 | 105000 | 540 |
| 276 | 20241204 | 144200 | 29307876400 | 105100 | 105100 | 105100 | 105000 | 975 |
| 277 | 20241204 | 144100 | 29205429000 | 105100 | 105100 | 105100 | 105000 | 1172 |
| 278 | 20241204 | 144000 | 29082341000 | 105100 | 105000 | 105100 | 105000 | 818 |
| 279 | 20241204 | 143900 | 28996378000 | 105000 | 105000 | 105100 | 104900 | 1339 |
| 280 | 20241204 | 143800 | 28855782700 | 104900 | 105000 | 105000 | 104900 | 156 |
| 281 | 20241204 | 143700 | 28839405600 | 104900 | 104900 | 105000 | 104800 | 1294 |
| 282 | 20241204 | 143600 | 28703656100 | 104800 | 104900 | 104900 | 104800 | 773 |
| 283 | 20241204 | 143500 | 28622616900 | 104900 | 104800 | 104900 | 104800 | 357 |
| 284 | 20241204 | 143400 | 28585170400 | 104900 | 104800 | 104900 | 104800 | 451 |
| 285 | 20241204 | 143300 | 28537868300 | 104900 | 104700 | 104900 | 104600 | 2934 |
| 286 | 20241204 | 143200 | 28230622000 | 104700 | 104600 | 104700 | 104600 | 358 |
| 287 | 20241204 | 143100 | 28193159200 | 104700 | 104600 | 104700 | 104600 | 203 |
| 288 | 20241204 | 143000 | 28171915500 | 104700 | 104700 | 104700 | 104600 | 213 |
| 289 | 20241204 | 142900 | 28149625500 | 104700 | 104700 | 104700 | 104600 | 2619 |
| 290 | 20241204 | 142800 | 27875530700 | 104800 | 104800 | 104800 | 104700 | 143 |
| 291 | 20241204 | 142700 | 27860548900 | 104700 | 104700 | 104800 | 104700 | 383 |
| 292 | 20241204 | 142600 | 27820435600 | 104800 | 104500 | 104800 | 104500 | 2101 |
| 293 | 20241204 | 142500 | 27600542500 | 104600 | 104600 | 104600 | 104500 | 367 |
| 294 | 20241204 | 142400 | 27562167500 | 104500 | 104500 | 104600 | 104500 | 1020 |
| 295 | 20241204 | 142300 | 27455569100 | 104600 | 104600 | 104600 | 104500 | 266 |
| 296 | 20241204 | 142200 | 27427751500 | 104600 | 104600 | 104600 | 104500 | 418 |
| 297 | 20241204 | 142100 | 27384050100 | 104500 | 104500 | 104600 | 104400 | 565 |
| 298 | 20241204 | 142000 | 27325020300 | 104500 | 104400 | 104500 | 104300 | 733 |
| 299 | 20241204 | 141900 | 27248454800 | 104400 | 104200 | 104400 | 104200 | 448 |
| 300 | 20241204 | 141800 | 27201718800 | 104200 | 104200 | 104200 | 104100 | 681 |
| 301 | 20241204 | 141700 | 27130767800 | 104200 | 104000 | 104200 | 103900 | 1477 |
| 302 | 20241204 | 141600 | 26977073700 | 103900 | 103900 | 104000 | 103900 | 754 |
| 303 | 20241204 | 141500 | 26898721900 | 103900 | 104000 | 104000 | 103900 | 306 |
| 304 | 20241204 | 141400 | 26866926300 | 103900 | 103900 | 104000 | 103900 | 78 |
| 305 | 20241204 | 141300 | 26858819900 | 103900 | 104000 | 104000 | 103900 | 85 |
| 306 | 20241204 | 141200 | 26849986700 | 103900 | 104000 | 104000 | 103900 | 282 |
| 307 | 20241204 | 141100 | 26820681800 | 104000 | 104000 | 104000 | 103900 | 65 |
| 308 | 20241204 | 141000 | 26813926800 | 104000 | 104000 | 104000 | 103900 | 96 |
| 309 | 20241204 | 140900 | 26803950600 | 104000 | 103900 | 104000 | 103900 | 137 |
| 310 | 20241204 | 140800 | 26789715400 | 103900 | 103900 | 104000 | 103900 | 101 |
| 311 | 20241204 | 140700 | 26779220400 | 104000 | 104000 | 104100 | 103900 | 398 |
| 312 | 20241204 | 140600 | 26737830200 | 104000 | 104000 | 104100 | 104000 | 128 |
| 313 | 20241204 | 140500 | 26724517100 | 104000 | 104000 | 104000 | 104000 | 62 |
| 314 | 20241204 | 140400 | 26718069100 | 104100 | 104200 | 104200 | 104000 | 864 |
| 315 | 20241204 | 140300 | 26628166800 | 104100 | 104200 | 104300 | 104100 | 224 |
| 316 | 20241204 | 140200 | 26604829000 | 104300 | 104300 | 104400 | 104200 | 384 |
| 317 | 20241204 | 140100 | 26564795700 | 104300 | 104300 | 104400 | 104300 | 483 |
| 318 | 20241204 | 140000 | 26514408500 | 104400 | 104400 | 104400 | 104300 | 974 |
| 319 | 20241204 | 135900 | 26412811500 | 104400 | 104400 | 104400 | 104300 | 698 |
| 320 | 20241204 | 135800 | 26339962500 | 104500 | 104400 | 104500 | 104300 | 748 |
| 321 | 20241204 | 135700 | 26261873500 | 104400 | 104400 | 104400 | 104300 | 598 |
| 322 | 20241204 | 135600 | 26199452300 | 104300 | 104400 | 104400 | 104300 | 681 |
| 323 | 20241204 | 135500 | 26128365600 | 104400 | 104300 | 104400 | 104300 | 1004 |
| 324 | 20241204 | 135400 | 26023552500 | 104300 | 104300 | 104400 | 104300 | 515 |
| 325 | 20241204 | 135300 | 25969796200 | 104400 | 104400 | 104400 | 104300 | 547 |
| 326 | 20241204 | 135200 | 25912694100 | 104400 | 104300 | 104400 | 104300 | 53 |
| 327 | 20241204 | 135100 | 25907163000 | 104300 | 104400 | 104400 | 104200 | 1544 |
| 328 | 20241204 | 135000 | 25746044200 | 104300 | 104300 | 104400 | 104300 | 587 |
| 329 | 20241204 | 134900 | 25684767100 | 104400 | 104300 | 104400 | 104200 | 986 |
| 330 | 20241204 | 134800 | 25581888500 | 104300 | 104300 | 104300 | 104200 | 425 |
| 331 | 20241204 | 134700 | 25537574000 | 104300 | 104300 | 104400 | 104200 | 852 |
| 332 | 20241204 | 134600 | 25448710700 | 104400 | 104400 | 104500 | 104400 | 809 |
| 333 | 20241204 | 134500 | 25364241000 | 104400 | 104300 | 104400 | 104300 | 730 |
| 334 | 20241204 | 134400 | 25288037600 | 104400 | 104400 | 104400 | 104300 | 577 |
| 335 | 20241204 | 134300 | 25227803600 | 104400 | 104400 | 104400 | 104300 | 457 |
| 336 | 20241204 | 134200 | 25180097400 | 104300 | 104300 | 104400 | 104300 | 620 |
| 337 | 20241204 | 134100 | 25115429700 | 104300 | 104400 | 104400 | 104300 | 697 |
| 338 | 20241204 | 134000 | 25042688800 | 104300 | 104300 | 104300 | 104200 | 724 |
| 339 | 20241204 | 133900 | 24967177300 | 104300 | 104200 | 104300 | 104200 | 219 |
| 340 | 20241204 | 133800 | 24944346900 | 104200 | 104200 | 104300 | 104200 | 1370 |
| 341 | 20241204 | 133700 | 24801461500 | 104300 | 104200 | 104300 | 104200 | 394 |
| 342 | 20241204 | 133600 | 24760369100 | 104200 | 104300 | 104400 | 104200 | 781 |
| 343 | 20241204 | 133500 | 24678915300 | 104300 | 104300 | 104300 | 104200 | 457 |
| 344 | 20241204 | 133400 | 24631253800 | 104300 | 104200 | 104300 | 104200 | 436 |
| 345 | 20241204 | 133300 | 24585787100 | 104300 | 104300 | 104300 | 104200 | 409 |
| 346 | 20241204 | 133200 | 24543141600 | 104200 | 104100 | 104300 | 104000 | 719 |
| 347 | 20241204 | 133100 | 24468265000 | 104000 | 104100 | 104100 | 104000 | 606 |
| 348 | 20241204 | 133000 | 24405182600 | 104100 | 104100 | 104400 | 104100 | 761 |
| 349 | 20241204 | 132900 | 24325859100 | 104100 | 104100 | 104200 | 104100 | 413 |
| 350 | 20241204 | 132800 | 24282838000 | 104100 | 104100 | 104200 | 104000 | 832 |
| 351 | 20241204 | 132700 | 24196230100 | 104000 | 104100 | 104100 | 104000 | 467 |
| 352 | 20241204 | 132600 | 24147640800 | 104000 | 104100 | 104200 | 104000 | 891 |
| 353 | 20241204 | 132500 | 24054890200 | 104200 | 104300 | 104300 | 104000 | 487 |
| 354 | 20241204 | 132400 | 24004145300 | 104300 | 104100 | 104300 | 104000 | 503 |
| 355 | 20241204 | 132300 | 23951775000 | 104200 | 104100 | 104200 | 104000 | 832 |
| 356 | 20241204 | 132200 | 23865166500 | 104100 | 104000 | 104100 | 104000 | 531 |
| 357 | 20241204 | 132100 | 23809911600 | 104000 | 103800 | 104100 | 103800 | 797 |
| 358 | 20241204 | 132000 | 23727088800 | 103900 | 103800 | 103900 | 103800 | 416 |
| 359 | 20241204 | 131900 | 23683879500 | 103900 | 103800 | 103900 | 103800 | 515 |
| 360 | 20241204 | 131800 | 23630422200 | 103800 | 104000 | 104000 | 103800 | 662 |
| 361 | 20241204 | 131700 | 23561594800 | 104000 | 104300 | 104300 | 104000 | 1056 |
| 362 | 20241204 | 131600 | 23451720000 | 104300 | 104100 | 104300 | 104000 | 416 |
| 363 | 20241204 | 131500 | 23408392600 | 104200 | 104100 | 104200 | 104000 | 584 |
| 364 | 20241204 | 131400 | 23347605300 | 104100 | 104100 | 104100 | 104000 | 519 |
| 365 | 20241204 | 131300 | 23293589600 | 104100 | 104100 | 104100 | 104000 | 886 |
| 366 | 20241204 | 131200 | 23201364000 | 104000 | 104100 | 104100 | 104000 | 486 |
| 367 | 20241204 | 131100 | 23150792700 | 104100 | 104100 | 104100 | 104000 | 486 |
| 368 | 20241204 | 131000 | 23100206200 | 104100 | 104100 | 104100 | 104000 | 543 |
| 369 | 20241204 | 130900 | 23043691000 | 104000 | 103700 | 104100 | 103700 | 1112 |
| 370 | 20241204 | 130800 | 22928192300 | 103700 | 103800 | 104000 | 103700 | 3066 |
| 371 | 20241204 | 130700 | 22609660400 | 103700 | 103800 | 103800 | 103700 | 516 |
| 372 | 20241204 | 130600 | 22556111000 | 103800 | 103700 | 103800 | 103700 | 274 |
| 373 | 20241204 | 130500 | 22527691000 | 103800 | 103700 | 103800 | 103700 | 320 |
| 374 | 20241204 | 130400 | 22494487200 | 103700 | 103800 | 103800 | 103700 | 74 |
| 375 | 20241204 | 130300 | 22486812800 | 103700 | 103800 | 103800 | 103700 | 766 |
| 376 | 20241204 | 130200 | 22407356300 | 103800 | 103600 | 103800 | 103600 | 567 |
| 377 | 20241204 | 130100 | 22348551000 | 103600 | 103600 | 103800 | 103500 | 731 |
| 378 | 20241204 | 130000 | 22272771800 | 103500 | 103500 | 103600 | 103400 | 828 |
| 379 | 20241204 | 125900 | 22187074100 | 103400 | 103400 | 103500 | 103300 | 640 |
| 380 | 20241204 | 125800 | 22120877200 | 103300 | 103200 | 103400 | 103100 | 1327 |
| 381 | 20241204 | 125700 | 21983826400 | 103100 | 103100 | 103200 | 103100 | 123 |
| 382 | 20241204 | 125600 | 21971137600 | 103100 | 103100 | 103200 | 103100 | 423 |
| 383 | 20241204 | 125500 | 21927520200 | 103100 | 103100 | 103200 | 103100 | 226 |
| 384 | 20241204 | 125400 | 21904215900 | 103200 | 103100 | 103200 | 103100 | 42 |
| 385 | 20241204 | 125300 | 21899883800 | 103100 | 103100 | 103200 | 103100 | 762 |
| 386 | 20241204 | 125200 | 21821316100 | 103000 | 103100 | 103100 | 103000 | 372 |
| 387 | 20241204 | 125100 | 21782971500 | 103000 | 103100 | 103100 | 103000 | 1927 |
| 388 | 20241204 | 125000 | 21584443400 | 103100 | 103200 | 103200 | 103000 | 4407 |
| 389 | 20241204 | 124900 | 21130220100 | 103100 | 103200 | 103200 | 103100 | 279 |
| 390 | 20241204 | 124800 | 21101440300 | 103200 | 103100 | 103200 | 103100 | 280 |
| 391 | 20241204 | 124700 | 21072568500 | 103100 | 103200 | 103200 | 103100 | 201 |
| 392 | 20241204 | 124600 | 21051830300 | 103200 | 103200 | 103200 | 103100 | 392 |
| 393 | 20241204 | 124500 | 21011408000 | 103100 | 103500 | 103500 | 103100 | 11060 |
| 394 | 20241204 | 124400 | 19869372400 | 103400 | 103400 | 103500 | 103400 | 276 |
| 395 | 20241204 | 124300 | 19840833300 | 103300 | 103400 | 103400 | 103300 | 1093 |
| 396 | 20241204 | 124200 | 19727862700 | 103300 | 103400 | 103400 | 103300 | 95 |
| 397 | 20241204 | 124100 | 19718046000 | 103300 | 103200 | 103400 | 103200 | 60 |
| 398 | 20241204 | 124000 | 19711846900 | 103400 | 103300 | 103400 | 103200 | 579 |
| 399 | 20241204 | 123900 | 19652029400 | 103300 | 103500 | 103500 | 103300 | 123 |
| 400 | 20241204 | 123800 | 19639317800 | 103500 | 103500 | 103500 | 103400 | 809 |
| 401 | 20241204 | 123700 | 19555604000 | 103500 | 103400 | 103500 | 103400 | 268 |
| 402 | 20241204 | 123600 | 19527887400 | 103500 | 103400 | 103500 | 103400 | 305 |
| 403 | 20241204 | 123500 | 19496329400 | 103400 | 103500 | 103500 | 103300 | 1573 |
| 404 | 20241204 | 123400 | 19333712900 | 103400 | 103500 | 103500 | 103400 | 190 |
| 405 | 20241204 | 123300 | 19314061100 | 103400 | 103400 | 103500 | 103400 | 119 |
| 406 | 20241204 | 123200 | 19301754400 | 103400 | 103500 | 103500 | 103400 | 22 |
| 407 | 20241204 | 123100 | 19299478600 | 103500 | 103500 | 103500 | 103400 | 155 |
| 408 | 20241204 | 123000 | 19283444300 | 103500 | 103600 | 103600 | 103300 | 22 |
| 409 | 20241204 | 122900 | 19281170100 | 103600 | 103500 | 103700 | 103200 | 1401 |
| 410 | 20241204 | 122800 | 19136120700 | 103400 | 103400 | 103500 | 103200 | 1061 |
| 411 | 20241204 | 122700 | 19026508900 | 103400 | 103400 | 103500 | 103200 | 3080 |
| 412 | 20241204 | 122600 | 18708265900 | 103400 | 103500 | 103500 | 103400 | 89 |
| 413 | 20241204 | 122500 | 18699061000 | 103400 | 103400 | 103500 | 103400 | 147 |
| 414 | 20241204 | 122400 | 18683855400 | 103500 | 103500 | 103500 | 103400 | 51 |
| 415 | 20241204 | 122300 | 18678581300 | 103500 | 103400 | 103500 | 103400 | 69 |
| 416 | 20241204 | 122200 | 18671444100 | 103400 | 103500 | 103500 | 103300 | 579 |
| 417 | 20241204 | 122100 | 18611522900 | 103600 | 103500 | 103600 | 103400 | 456 |
| 418 | 20241204 | 122000 | 18564324600 | 103500 | 103500 | 103500 | 103400 | 49 |
| 419 | 20241204 | 121900 | 18559257600 | 103500 | 103400 | 103500 | 103400 | 150 |
| 420 | 20241204 | 121800 | 18543738800 | 103400 | 103600 | 103700 | 103400 | 460 |
| 421 | 20241204 | 121700 | 18496086500 | 103600 | 103700 | 103700 | 103600 | 76 |
| 422 | 20241204 | 121600 | 18488211900 | 103700 | 103600 | 103700 | 103600 | 168 |
| 423 | 20241204 | 121500 | 18470801400 | 103600 | 103500 | 103700 | 103400 | 468 |
| 424 | 20241204 | 121400 | 18422360300 | 103500 | 103700 | 103800 | 103400 | 2919 |
| 425 | 20241204 | 121300 | 18119830600 | 103700 | 103800 | 103800 | 103700 | 180 |
| 426 | 20241204 | 121200 | 18101152600 | 103700 | 103700 | 103800 | 103700 | 89 |
| 427 | 20241204 | 121100 | 18091922100 | 103800 | 103700 | 103800 | 103700 | 162 |
| 428 | 20241204 | 121000 | 18075112400 | 103700 | 103800 | 103800 | 103700 | 100 |
| 429 | 20241204 | 120900 | 18064736100 | 103700 | 103700 | 103800 | 103700 | 142 |
| 430 | 20241204 | 120800 | 18050007300 | 103700 | 103700 | 103800 | 103700 | 29 |
| 431 | 20241204 | 120700 | 18046997500 | 103800 | 103600 | 103800 | 103600 | 248 |
| 432 | 20241204 | 120600 | 18021282600 | 103600 | 103600 | 103700 | 103600 | 158 |
| 433 | 20241204 | 120500 | 18004910800 | 103600 | 103600 | 103700 | 103600 | 52 |
| 434 | 20241204 | 120400 | 17999523500 | 103700 | 103700 | 103700 | 103600 | 297 |
| 435 | 20241204 | 120300 | 17968730900 | 103600 | 103700 | 103700 | 103600 | 173 |
| 436 | 20241204 | 120200 | 17950796700 | 103600 | 103600 | 103900 | 103600 | 979 |
| 437 | 20241204 | 120100 | 17849200000 | 103600 | 103600 | 103700 | 103600 | 86 |
| 438 | 20241204 | 120000 | 17840283000 | 103600 | 103400 | 103700 | 103400 | 907 |
| 439 | 20241204 | 115900 | 17746357000 | 103400 | 103400 | 103500 | 103400 | 193 |
| 440 | 20241204 | 115800 | 17726390600 | 103500 | 103400 | 103500 | 103400 | 499 |
| 441 | 20241204 | 115700 | 17674758800 | 103500 | 103400 | 103500 | 103400 | 165 |
| 442 | 20241204 | 115600 | 17657697000 | 103500 | 103400 | 103500 | 103400 | 188 |
| 443 | 20241204 | 115500 | 17638257100 | 103400 | 103500 | 103500 | 103400 | 240 |
| 444 | 20241204 | 115400 | 17613434600 | 103400 | 103500 | 103500 | 103400 | 78 |
| 445 | 20241204 | 115300 | 17605368600 | 103400 | 103400 | 103500 | 103400 | 187 |
| 446 | 20241204 | 115200 | 17586032400 | 103400 | 103500 | 103500 | 103400 | 247 |
| 447 | 20241204 | 115100 | 17560486300 | 103400 | 103400 | 103500 | 103400 | 89 |
| 448 | 20241204 | 115000 | 17551282900 | 103400 | 103400 | 103500 | 103400 | 118 |
| 449 | 20241204 | 114900 | 17539081000 | 103400 | 103500 | 103500 | 103400 | 219 |
| 450 | 20241204 | 114800 | 17516430700 | 103400 | 103400 | 103500 | 103400 | 200 |
| 451 | 20241204 | 114700 | 17495749600 | 103400 | 103400 | 103500 | 103400 | 117 |
| 452 | 20241204 | 114600 | 17483650800 | 103400 | 103500 | 103600 | 103400 | 672 |
| 453 | 20241204 | 114500 | 17414124800 | 103500 | 103500 | 103600 | 103400 | 889 |
| 454 | 20241204 | 114400 | 17322111700 | 103400 | 103400 | 103500 | 103400 | 124 |
| 455 | 20241204 | 114300 | 17309289400 | 103500 | 103500 | 103500 | 103400 | 125 |
| 456 | 20241204 | 114200 | 17296358700 | 103400 | 103500 | 103500 | 103400 | 188 |
| 457 | 20241204 | 114100 | 17276910000 | 103400 | 103600 | 103600 | 103400 | 401 |
| 458 | 20241204 | 114000 | 17235409500 | 103500 | 103600 | 103600 | 103500 | 353 |
| 459 | 20241204 | 113900 | 17198868900 | 103600 | 103500 | 103600 | 103500 | 396 |
| 460 | 20241204 | 113800 | 17157881000 | 103600 | 103500 | 103600 | 103500 | 180 |
| 461 | 20241204 | 113700 | 17139246100 | 103500 | 103600 | 103600 | 103500 | 138 |
| 462 | 20241204 | 113600 | 17124955500 | 103600 | 103600 | 103600 | 103500 | 226 |
| 463 | 20241204 | 113500 | 17101550300 | 103600 | 103600 | 103600 | 103500 | 495 |
| 464 | 20241204 | 113400 | 17050278900 | 103500 | 103600 | 103600 | 103500 | 371 |
| 465 | 20241204 | 113300 | 17011873900 | 103500 | 103600 | 103600 | 103500 | 547 |
| 466 | 20241204 | 113200 | 16955256300 | 103600 | 103500 | 103600 | 103500 | 70 |
| 467 | 20241204 | 113100 | 16948007100 | 103600 | 103600 | 103600 | 103500 | 195 |
| 468 | 20241204 | 113000 | 16927811200 | 103600 | 103400 | 103600 | 103300 | 475 |
| 469 | 20241204 | 112900 | 16878657500 | 103400 | 103400 | 103500 | 103400 | 1269 |
| 470 | 20241204 | 112800 | 16747441700 | 103500 | 103500 | 103500 | 103400 | 158 |
| 471 | 20241204 | 112700 | 16731102700 | 103400 | 103500 | 103500 | 103400 | 207 |
| 472 | 20241204 | 112600 | 16709688900 | 103500 | 103200 | 103500 | 103200 | 661 |
| 473 | 20241204 | 112500 | 16641400700 | 103300 | 103500 | 103500 | 103200 | 1219 |
| 474 | 20241204 | 112400 | 16515427300 | 103400 | 103400 | 103600 | 103400 | 698 |
| 475 | 20241204 | 112300 | 16443195600 | 103400 | 103400 | 103500 | 103400 | 282 |
| 476 | 20241204 | 112200 | 16414020400 | 103400 | 103400 | 103500 | 103400 | 346 |
| 477 | 20241204 | 112100 | 16378225200 | 103400 | 103500 | 103500 | 103400 | 214 |
| 478 | 20241204 | 112000 | 16356090900 | 103400 | 103500 | 103500 | 103400 | 170 |
| 479 | 20241204 | 111900 | 16338506500 | 103500 | 103400 | 103500 | 103300 | 914 |
| 480 | 20241204 | 111800 | 16244005700 | 103300 | 103300 | 103400 | 103300 | 332 |
| 481 | 20241204 | 111700 | 16209695500 | 103300 | 103300 | 103400 | 103300 | 770 |
| 482 | 20241204 | 111600 | 16130095500 | 103300 | 103300 | 103400 | 103300 | 162 |
| 483 | 20241204 | 111500 | 16113357600 | 103300 | 103400 | 103500 | 103300 | 314 |
| 484 | 20241204 | 111400 | 16080883600 | 103400 | 103600 | 103600 | 103400 | 662 |
| 485 | 20241204 | 111300 | 16012368600 | 103500 | 103500 | 103600 | 103500 | 133 |
| 486 | 20241204 | 111200 | 15998601800 | 103500 | 103400 | 103700 | 103400 | 798 |
| 487 | 20241204 | 111100 | 15915986400 | 103400 | 103400 | 103500 | 103400 | 167 |
| 488 | 20241204 | 111000 | 15898717500 | 103400 | 103200 | 103500 | 103200 | 961 |
| 489 | 20241204 | 110900 | 15799436000 | 103300 | 103800 | 103800 | 103200 | 3005 |
| 490 | 20241204 | 110800 | 15488354800 | 103800 | 103900 | 104000 | 103800 | 618 |
| 491 | 20241204 | 110700 | 15424155600 | 103900 | 104100 | 104200 | 103900 | 1424 |
| 492 | 20241204 | 110600 | 15275984200 | 104100 | 103900 | 104100 | 103900 | 1394 |
| 493 | 20241204 | 110500 | 15130978300 | 103800 | 103800 | 103900 | 103800 | 308 |
| 494 | 20241204 | 110400 | 15098990800 | 103800 | 103800 | 103900 | 103800 | 116 |
| 495 | 20241204 | 110300 | 15086949900 | 103800 | 103900 | 103900 | 103800 | 138 |
| 496 | 20241204 | 110200 | 15072618600 | 103800 | 103800 | 103900 | 103800 | 303 |
| 497 | 20241204 | 110100 | 15041153100 | 103800 | 104200 | 104200 | 103800 | 1456 |
| 498 | 20241204 | 110000 | 14889724100 | 104200 | 104200 | 104200 | 104100 | 200 |
| 499 | 20241204 | 105900 | 14868897000 | 104200 | 104100 | 104300 | 104100 | 882 |
| 500 | 20241204 | 105800 | 14777004300 | 104100 | 104100 | 104200 | 104100 | 93 |
| 501 | 20241204 | 105700 | 14767322200 | 104200 | 104100 | 104200 | 104100 | 215 |
| 502 | 20241204 | 105600 | 14744932900 | 104200 | 104200 | 104200 | 104100 | 82 |
| 503 | 20241204 | 105500 | 14736395100 | 104200 | 104300 | 104300 | 104200 | 656 |
| 504 | 20241204 | 105400 | 14668037900 | 104200 | 104500 | 104500 | 104200 | 2100 |
| 505 | 20241204 | 105300 | 14448810400 | 104400 | 104500 | 104500 | 104400 | 157 |
| 506 | 20241204 | 105200 | 14432410400 | 104400 | 104400 | 104500 | 104400 | 134 |
| 507 | 20241204 | 105100 | 14418411700 | 104400 | 104500 | 104500 | 104400 | 602 |
| 508 | 20241204 | 105000 | 14355509200 | 104500 | 104400 | 104500 | 104400 | 98 |
| 509 | 20241204 | 104900 | 14345277400 | 104400 | 104400 | 104500 | 104400 | 607 |
| 510 | 20241204 | 104800 | 14281881100 | 104500 | 104400 | 104500 | 104400 | 203 |
| 511 | 20241204 | 104700 | 14260677300 | 104400 | 104400 | 104500 | 104400 | 103 |
| 512 | 20241204 | 104600 | 14249923400 | 104400 | 104600 | 104600 | 104400 | 114 |
| 513 | 20241204 | 104500 | 14238015600 | 104500 | 104600 | 104900 | 104400 | 1095 |
| 514 | 20241204 | 104400 | 14123573900 | 104600 | 104600 | 104600 | 104500 | 546 |
| 515 | 20241204 | 104300 | 14066470000 | 104800 | 104600 | 104800 | 104500 | 256 |
| 516 | 20241204 | 104200 | 14039688600 | 104500 | 104600 | 104600 | 104500 | 474 |
| 517 | 20241204 | 104100 | 13990120600 | 104500 | 104400 | 104600 | 104400 | 821 |
| 518 | 20241204 | 104000 | 13904325800 | 104400 | 104400 | 104500 | 104400 | 116 |
| 519 | 20241204 | 103900 | 13892213800 | 104400 | 104400 | 104500 | 104400 | 121 |
| 520 | 20241204 | 103800 | 13879573400 | 104400 | 104400 | 104500 | 104400 | 472 |
| 521 | 20241204 | 103700 | 13830295400 | 104400 | 104600 | 104600 | 104400 | 1803 |
| 522 | 20241204 | 103600 | 13641886900 | 104600 | 104500 | 104600 | 104500 | 77 |
| 523 | 20241204 | 103500 | 13633839500 | 104400 | 104300 | 104500 | 104300 | 370 |
| 524 | 20241204 | 103400 | 13595217100 | 104400 | 104200 | 104400 | 104200 | 374 |
| 525 | 20241204 | 103300 | 13556209400 | 104200 | 104300 | 104400 | 104200 | 578 |
| 526 | 20241204 | 103200 | 13495919400 | 104300 | 104300 | 104500 | 104300 | 331 |
| 527 | 20241204 | 103100 | 13461392800 | 104300 | 104000 | 104600 | 104000 | 808 |
| 528 | 20241204 | 103000 | 13377043600 | 104600 | 104200 | 104600 | 103900 | 3473 |
| 529 | 20241204 | 102900 | 13015378300 | 104300 | 104300 | 104400 | 104200 | 1358 |
| 530 | 20241204 | 102800 | 12873772500 | 104300 | 104300 | 104400 | 104300 | 90 |
| 531 | 20241204 | 102700 | 12864384600 | 104400 | 104300 | 104400 | 104300 | 323 |
| 532 | 20241204 | 102600 | 12830686000 | 104300 | 104500 | 104600 | 104300 | 1001 |
| 533 | 20241204 | 102500 | 12726151200 | 104600 | 104500 | 104600 | 104500 | 94 |
| 534 | 20241204 | 102400 | 12716327000 | 104600 | 104500 | 104600 | 104500 | 122 |
| 535 | 20241204 | 102300 | 12703577000 | 104400 | 104500 | 104500 | 104400 | 221 |
| 536 | 20241204 | 102200 | 12680490000 | 104500 | 104300 | 104500 | 104300 | 1032 |
| 537 | 20241204 | 102100 | 12572712000 | 104300 | 104400 | 104400 | 104300 | 163 |
| 538 | 20241204 | 102000 | 12555699000 | 104400 | 104300 | 104400 | 104300 | 99 |
| 539 | 20241204 | 101900 | 12545370500 | 104300 | 104300 | 104500 | 104300 | 1380 |
| 540 | 20241204 | 101800 | 12401293900 | 104300 | 104200 | 104500 | 104100 | 797 |
| 541 | 20241204 | 101700 | 12318177500 | 104100 | 104000 | 104200 | 104000 | 172 |
| 542 | 20241204 | 101600 | 12300269300 | 104000 | 104100 | 104200 | 104000 | 891 |
| 543 | 20241204 | 101500 | 12207530400 | 104100 | 104300 | 104300 | 104000 | 1782 |
| 544 | 20241204 | 101400 | 12021951900 | 104300 | 104200 | 104300 | 104200 | 33 |
| 545 | 20241204 | 101300 | 12018512700 | 104300 | 104300 | 104300 | 104200 | 826 |
| 546 | 20241204 | 101200 | 11932368700 | 104300 | 104300 | 104400 | 104300 | 52 |
| 547 | 20241204 | 101100 | 11926942000 | 104300 | 104400 | 104400 | 104300 | 184 |
| 548 | 20241204 | 101000 | 11907739600 | 104400 | 104600 | 104600 | 104300 | 713 |
| 549 | 20241204 | 100900 | 11833259000 | 104500 | 104500 | 104600 | 104400 | 581 |
| 550 | 20241204 | 100800 | 11772538100 | 104500 | 104600 | 104600 | 104400 | 90 |
| 551 | 20241204 | 100700 | 11763136000 | 104400 | 104600 | 104600 | 104400 | 1850 |
| 552 | 20241204 | 100600 | 11569679500 | 104600 | 104400 | 104600 | 104400 | 360 |
| 553 | 20241204 | 100500 | 11532057100 | 104600 | 104600 | 104600 | 104300 | 1348 |
| 554 | 20241204 | 100400 | 11391308700 | 104600 | 104500 | 104600 | 104300 | 1024 |
| 555 | 20241204 | 100300 | 11284346500 | 104500 | 104600 | 104600 | 104400 | 978 |
| 556 | 20241204 | 100200 | 11182150000 | 104600 | 104700 | 104700 | 104500 | 453 |
| 557 | 20241204 | 100100 | 11134767100 | 104700 | 104700 | 104700 | 104600 | 186 |
| 558 | 20241204 | 100000 | 11115310500 | 104600 | 104500 | 104700 | 104500 | 84 |
| 559 | 20241204 | 095900 | 11106524400 | 104500 | 104900 | 104900 | 104400 | 1175 |
| 560 | 20241204 | 095800 | 10983637900 | 104900 | 105000 | 105000 | 104700 | 1346 |
| 561 | 20241204 | 095700 | 10842458500 | 105100 | 105100 | 105200 | 104900 | 845 |
| 562 | 20241204 | 095600 | 10753730500 | 105000 | 105000 | 105100 | 104900 | 605 |
| 563 | 20241204 | 095500 | 10690206500 | 105000 | 104900 | 105000 | 104900 | 268 |
| 564 | 20241204 | 095400 | 10662090100 | 105000 | 105000 | 105100 | 104900 | 503 |
| 565 | 20241204 | 095300 | 10609278200 | 105000 | 105000 | 105100 | 105000 | 403 |
| 566 | 20241204 | 095200 | 10566945300 | 105000 | 105200 | 105200 | 104700 | 2006 |
| 567 | 20241204 | 095100 | 10356378900 | 105200 | 104800 | 105200 | 104700 | 1824 |
| 568 | 20241204 | 095000 | 10164936700 | 104800 | 104600 | 104800 | 104500 | 749 |
| 569 | 20241204 | 094900 | 10086584800 | 104500 | 104800 | 104800 | 104500 | 1216 |
| 570 | 20241204 | 094800 | 9959306500 | 104700 | 104600 | 104800 | 104500 | 920 |
| 571 | 20241204 | 094700 | 9863066500 | 104600 | 104400 | 104700 | 104400 | 1125 |
| 572 | 20241204 | 094600 | 9745492900 | 104500 | 104100 | 104500 | 104100 | 792 |
| 573 | 20241204 | 094500 | 9662863500 | 104200 | 104000 | 104300 | 103900 | 2446 |
| 574 | 20241204 | 094400 | 9408254700 | 104000 | 104000 | 104200 | 103900 | 601 |
| 575 | 20241204 | 094300 | 9345701600 | 103900 | 103800 | 104100 | 103200 | 4373 |
| 576 | 20241204 | 094200 | 8891981100 | 103800 | 104300 | 104300 | 103800 | 2869 |
| 577 | 20241204 | 094100 | 8593645300 | 104200 | 104800 | 105000 | 104100 | 5020 |
| 578 | 20241204 | 094000 | 8068113800 | 104800 | 104900 | 105000 | 104800 | 971 |
| 579 | 20241204 | 093900 | 7966279400 | 104900 | 104900 | 105000 | 104900 | 660 |
| 580 | 20241204 | 093800 | 7897043500 | 104900 | 105100 | 105100 | 104900 | 1118 |
| 581 | 20241204 | 093700 | 7779759600 | 105000 | 105000 | 105100 | 104900 | 1363 |
| 582 | 20241204 | 093600 | 7636640500 | 105100 | 105000 | 105200 | 104700 | 1700 |
| 583 | 20241204 | 093500 | 7458154300 | 105000 | 105100 | 105100 | 104500 | 5478 |
| 584 | 20241204 | 093400 | 6883508100 | 105100 | 105400 | 105400 | 105000 | 1854 |
| 585 | 20241204 | 093300 | 6688572700 | 105400 | 105400 | 105400 | 105200 | 148 |
| 586 | 20241204 | 093200 | 6672982900 | 105400 | 105400 | 105400 | 105300 | 277 |
| 587 | 20241204 | 093100 | 6643797900 | 105500 | 105500 | 105600 | 105200 | 1936 |
| 588 | 20241204 | 093000 | 6439711600 | 105500 | 105600 | 105600 | 105500 | 111 |
| 589 | 20241204 | 092900 | 6427991400 | 105500 | 105700 | 105800 | 105500 | 277 |
| 590 | 20241204 | 092800 | 6398737200 | 105700 | 105600 | 105800 | 105600 | 563 |
| 591 | 20241204 | 092700 | 6339261100 | 105500 | 105600 | 105800 | 105500 | 605 |
| 592 | 20241204 | 092600 | 6275336000 | 105600 | 105400 | 105600 | 105300 | 151 |
| 593 | 20241204 | 092500 | 6259412700 | 105400 | 105600 | 105600 | 105300 | 1337 |
| 594 | 20241204 | 092400 | 6118404800 | 105600 | 105600 | 105600 | 105500 | 196 |
| 595 | 20241204 | 092300 | 6097715700 | 105400 | 105600 | 105600 | 105100 | 3058 |
| 596 | 20241204 | 092200 | 5775399700 | 105500 | 105700 | 105700 | 105500 | 591 |
| 597 | 20241204 | 092100 | 5712976400 | 105600 | 105700 | 105700 | 105600 | 49 |
| 598 | 20241204 | 092000 | 5707798200 | 105700 | 105600 | 106100 | 105400 | 1421 |
| 599 | 20241204 | 091900 | 5557616300 | 105400 | 105600 | 105600 | 105000 | 7555 |
| 600 | 20241204 | 091800 | 4762599100 | 105600 | 105500 | 105600 | 105500 | 523 |
| 601 | 20241204 | 091700 | 4707401800 | 105500 | 105500 | 105600 | 105500 | 1010 |
| 602 | 20241204 | 091600 | 4600821900 | 105500 | 105800 | 105900 | 105500 | 2733 |
| 603 | 20241204 | 091500 | 4311888800 | 105900 | 106100 | 106100 | 105800 | 6183 |
| 604 | 20241204 | 091400 | 3656686500 | 106100 | 106200 | 106300 | 106100 | 395 |
| 605 | 20241204 | 091300 | 3614734700 | 106300 | 106100 | 106500 | 106000 | 1202 |
| 606 | 20241204 | 091200 | 3487055300 | 106100 | 106300 | 106400 | 106000 | 3527 |
| 607 | 20241204 | 091100 | 3112638100 | 106300 | 106500 | 106800 | 106300 | 1557 |
| 608 | 20241204 | 091000 | 2946952200 | 106800 | 106500 | 107000 | 106300 | 2117 |
| 609 | 20241204 | 090900 | 2721310400 | 106500 | 106400 | 106700 | 106300 | 1436 |
| 610 | 20241204 | 090800 | 2568363300 | 106500 | 107100 | 107100 | 106400 | 1228 |
| 611 | 20241204 | 090700 | 2437307500 | 107200 | 106700 | 107200 | 106700 | 1111 |
| 612 | 20241204 | 090600 | 2318537500 | 106700 | 106500 | 106700 | 106500 | 1060 |
| 613 | 20241204 | 090500 | 2205566800 | 106300 | 106400 | 106500 | 106300 | 1106 |
| 614 | 20241204 | 090400 | 2087887800 | 106400 | 106400 | 106600 | 106000 | 2413 |
| 615 | 20241204 | 090300 | 1831341300 | 106400 | 107300 | 107400 | 106200 | 2005 |
| 616 | 20241204 | 090200 | 1617176500 | 107400 | 107100 | 107900 | 106800 | 1894 |
| 617 | 20241204 | 090100 | 1414105800 | 107000 | 106000 | 107300 | 105700 | 1777 |
| 618 | 20241204 | 090000 | 1224797500 | 106000 | 108000 | 108000 | 105700 | 11387 |