36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 191800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 3 | 20241203 | 191700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 4 | 20241203 | 191600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 5 | 20241203 | 191500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 6 | 20241203 | 191400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 7 | 20241203 | 191300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 8 | 20241203 | 191200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 9 | 20241203 | 191100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 10 | 20241203 | 191000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 11 | 20241203 | 190900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 12 | 20241203 | 190800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 13 | 20241203 | 190700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 14 | 20241203 | 190600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 15 | 20241203 | 190500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 16 | 20241203 | 190400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 17 | 20241203 | 190300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 18 | 20241203 | 190200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 19 | 20241203 | 190100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 20 | 20241203 | 190000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 21 | 20241203 | 185900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 22 | 20241203 | 185800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 23 | 20241203 | 185700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 24 | 20241203 | 185600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 25 | 20241203 | 185500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 26 | 20241203 | 185400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 27 | 20241203 | 185300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 28 | 20241203 | 185200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 29 | 20241203 | 185100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 30 | 20241203 | 185000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 31 | 20241203 | 184900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 32 | 20241203 | 184800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 33 | 20241203 | 184700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 34 | 20241203 | 184600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 35 | 20241203 | 184500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 36 | 20241203 | 184400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 37 | 20241203 | 184300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 38 | 20241203 | 184200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 39 | 20241203 | 184100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 40 | 20241203 | 184000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 41 | 20241203 | 183900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 42 | 20241203 | 183800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 43 | 20241203 | 183700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 44 | 20241203 | 183600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 45 | 20241203 | 183500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 46 | 20241203 | 183400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 47 | 20241203 | 183300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 48 | 20241203 | 183200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 49 | 20241203 | 183100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 50 | 20241203 | 183000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 51 | 20241203 | 182900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 52 | 20241203 | 182800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 53 | 20241203 | 182700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 54 | 20241203 | 182600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 55 | 20241203 | 182500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 56 | 20241203 | 182400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 57 | 20241203 | 182300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 58 | 20241203 | 182200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 59 | 20241203 | 182100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 60 | 20241203 | 182000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 61 | 20241203 | 181900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 62 | 20241203 | 181800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 63 | 20241203 | 181700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 64 | 20241203 | 181600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 65 | 20241203 | 181500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 66 | 20241203 | 181400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 67 | 20241203 | 181300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 68 | 20241203 | 181200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 69 | 20241203 | 181100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 70 | 20241203 | 181000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 71 | 20241203 | 180900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 72 | 20241203 | 180800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 73 | 20241203 | 180700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 74 | 20241203 | 180600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 75 | 20241203 | 180500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 76 | 20241203 | 180400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 77 | 20241203 | 180300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 78 | 20241203 | 180200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 79 | 20241203 | 180100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 80 | 20241203 | 180000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 81 | 20241203 | 175900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 82 | 20241203 | 175800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 83 | 20241203 | 175700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 84 | 20241203 | 175600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 85 | 20241203 | 175500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 86 | 20241203 | 175400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 87 | 20241203 | 175300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 88 | 20241203 | 175200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 89 | 20241203 | 175100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 90 | 20241203 | 175000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 91 | 20241203 | 174900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 92 | 20241203 | 174800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 93 | 20241203 | 174700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 94 | 20241203 | 174600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 95 | 20241203 | 174500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 96 | 20241203 | 174400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 97 | 20241203 | 174300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 98 | 20241203 | 174200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 99 | 20241203 | 174100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 100 | 20241203 | 174000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 101 | 20241203 | 173900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 102 | 20241203 | 173800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 103 | 20241203 | 173700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 104 | 20241203 | 173600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 105 | 20241203 | 173500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 106 | 20241203 | 173400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 107 | 20241203 | 173300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 108 | 20241203 | 173200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 109 | 20241203 | 173100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 110 | 20241203 | 173000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 111 | 20241203 | 172900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 112 | 20241203 | 172800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 113 | 20241203 | 172700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 114 | 20241203 | 172600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 115 | 20241203 | 172500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 116 | 20241203 | 172400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 117 | 20241203 | 172300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 118 | 20241203 | 172200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 119 | 20241203 | 172100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 120 | 20241203 | 172000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 121 | 20241203 | 171900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 122 | 20241203 | 171800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 123 | 20241203 | 171700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 124 | 20241203 | 171600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 125 | 20241203 | 171500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 126 | 20241203 | 171400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 127 | 20241203 | 171300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 128 | 20241203 | 171200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 129 | 20241203 | 171100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 130 | 20241203 | 171000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 131 | 20241203 | 170900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 132 | 20241203 | 170800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 133 | 20241203 | 170700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 134 | 20241203 | 170600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 135 | 20241203 | 170500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 136 | 20241203 | 170400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 137 | 20241203 | 170300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 138 | 20241203 | 170200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 139 | 20241203 | 170100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 140 | 20241203 | 170000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 141 | 20241203 | 165900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 142 | 20241203 | 165800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 143 | 20241203 | 165700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 144 | 20241203 | 165600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 145 | 20241203 | 165500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 146 | 20241203 | 165400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 147 | 20241203 | 165300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 148 | 20241203 | 165200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 149 | 20241203 | 165100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 150 | 20241203 | 165000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 151 | 20241203 | 164900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 152 | 20241203 | 164800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 153 | 20241203 | 164700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 154 | 20241203 | 164600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 155 | 20241203 | 164500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 156 | 20241203 | 164400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 157 | 20241203 | 164300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 158 | 20241203 | 164200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 159 | 20241203 | 164100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 160 | 20241203 | 164000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 161 | 20241203 | 163900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 162 | 20241203 | 163800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 163 | 20241203 | 163700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 164 | 20241203 | 163600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 165 | 20241203 | 163500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 166 | 20241203 | 163400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 167 | 20241203 | 163300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 168 | 20241203 | 163200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 169 | 20241203 | 163100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 170 | 20241203 | 163000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 171 | 20241203 | 162900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 172 | 20241203 | 162800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 173 | 20241203 | 162700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 174 | 20241203 | 162600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 175 | 20241203 | 162500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 176 | 20241203 | 162400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 177 | 20241203 | 162300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 178 | 20241203 | 162200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 179 | 20241203 | 162100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 180 | 20241203 | 162000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 181 | 20241203 | 161900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 182 | 20241203 | 161800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 183 | 20241203 | 161700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 184 | 20241203 | 161600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 185 | 20241203 | 161500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 186 | 20241203 | 161400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 187 | 20241203 | 161300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 188 | 20241203 | 161200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 189 | 20241203 | 161100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 190 | 20241203 | 161000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 191 | 20241203 | 160900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 192 | 20241203 | 160800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 193 | 20241203 | 160700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 194 | 20241203 | 160600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 195 | 20241203 | 160500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 196 | 20241203 | 160400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 197 | 20241203 | 160300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 198 | 20241203 | 160200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 199 | 20241203 | 160100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 200 | 20241203 | 160000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 201 | 20241203 | 155900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 202 | 20241203 | 155800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 203 | 20241203 | 155700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 204 | 20241203 | 155600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 205 | 20241203 | 155500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 206 | 20241203 | 155400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 207 | 20241203 | 155300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 208 | 20241203 | 155200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 209 | 20241203 | 155100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 210 | 20241203 | 155000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 211 | 20241203 | 154900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 212 | 20241203 | 154800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 213 | 20241203 | 154700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 214 | 20241203 | 154600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 215 | 20241203 | 154500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 216 | 20241203 | 154400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 217 | 20241203 | 154300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 218 | 20241203 | 154200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 219 | 20241203 | 154100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 220 | 20241203 | 154000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 221 | 20241203 | 153900 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 222 | 20241203 | 153800 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 223 | 20241203 | 153700 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 224 | 20241203 | 153600 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 225 | 20241203 | 153500 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 226 | 20241203 | 153400 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 227 | 20241203 | 153300 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 228 | 20241203 | 153200 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 229 | 20241203 | 153100 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 0 |
| 230 | 20241203 | 153000 | 33693020900 | 122900 | 122900 | 122900 | 122900 | 29015 |
| 231 | 20241203 | 152900 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 232 | 20241203 | 152800 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 233 | 20241203 | 152700 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 234 | 20241203 | 152600 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 235 | 20241203 | 152500 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 236 | 20241203 | 152400 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 237 | 20241203 | 152300 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 238 | 20241203 | 152200 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 239 | 20241203 | 152100 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 240 | 20241203 | 152000 | 30127077400 | 122900 | 122900 | 122900 | 122900 | 0 |
| 241 | 20241203 | 151900 | 30127077400 | 122900 | 123300 | 123300 | 122700 | 2527 |
| 242 | 20241203 | 151800 | 29816157400 | 123300 | 123200 | 123300 | 123200 | 130 |
| 243 | 20241203 | 151700 | 29800133300 | 123200 | 123300 | 123300 | 123200 | 309 |
| 244 | 20241203 | 151600 | 29762060100 | 123300 | 123200 | 123300 | 123200 | 298 |
| 245 | 20241203 | 151500 | 29725331400 | 123200 | 123200 | 123300 | 123200 | 165 |
| 246 | 20241203 | 151400 | 29704991900 | 123200 | 123100 | 123300 | 123000 | 1536 |
| 247 | 20241203 | 151300 | 29515879500 | 123100 | 123100 | 123200 | 123100 | 204 |
| 248 | 20241203 | 151200 | 29490760100 | 123100 | 123200 | 123300 | 123100 | 561 |
| 249 | 20241203 | 151100 | 29421652700 | 123200 | 123200 | 123300 | 123200 | 137 |
| 250 | 20241203 | 151000 | 29404765700 | 123300 | 123100 | 123300 | 123100 | 825 |
| 251 | 20241203 | 150900 | 29303130200 | 123100 | 123200 | 123200 | 123100 | 2036 |
| 252 | 20241203 | 150800 | 29052300600 | 123300 | 123300 | 123300 | 123200 | 561 |
| 253 | 20241203 | 150700 | 28983132000 | 123300 | 123200 | 123300 | 123200 | 829 |
| 254 | 20241203 | 150600 | 28880921100 | 123300 | 123200 | 123300 | 123200 | 511 |
| 255 | 20241203 | 150500 | 28817926600 | 123200 | 123300 | 123300 | 123200 | 432 |
| 256 | 20241203 | 150400 | 28764663700 | 123200 | 123200 | 123300 | 123200 | 641 |
| 257 | 20241203 | 150300 | 28685687300 | 123300 | 123200 | 123300 | 123200 | 435 |
| 258 | 20241203 | 150200 | 28632074200 | 123300 | 123200 | 123300 | 123200 | 437 |
| 259 | 20241203 | 150100 | 28578206000 | 123300 | 123200 | 123300 | 123200 | 227 |
| 260 | 20241203 | 150000 | 28550217500 | 123300 | 123300 | 123300 | 123200 | 324 |
| 261 | 20241203 | 145900 | 28510292400 | 123300 | 123300 | 123300 | 123200 | 193 |
| 262 | 20241203 | 145800 | 28486499100 | 123200 | 123300 | 123300 | 123200 | 248 |
| 263 | 20241203 | 145700 | 28455926000 | 123300 | 123200 | 123500 | 123200 | 535 |
| 264 | 20241203 | 145600 | 28389942600 | 123200 | 123200 | 123300 | 123100 | 797 |
| 265 | 20241203 | 145500 | 28291725700 | 123400 | 122900 | 123400 | 122900 | 517 |
| 266 | 20241203 | 145400 | 28228042100 | 123000 | 123000 | 123100 | 122900 | 1394 |
| 267 | 20241203 | 145300 | 28056577700 | 122900 | 123000 | 123000 | 122900 | 227 |
| 268 | 20241203 | 145200 | 28028677100 | 123000 | 123000 | 123000 | 122900 | 243 |
| 269 | 20241203 | 145100 | 27998808100 | 123000 | 122900 | 123000 | 122900 | 76 |
| 270 | 20241203 | 145000 | 27989466600 | 122900 | 122900 | 123000 | 122900 | 367 |
| 271 | 20241203 | 144900 | 27944330600 | 122900 | 122800 | 123300 | 122800 | 2783 |
| 272 | 20241203 | 144800 | 27602355800 | 122800 | 122700 | 122800 | 122700 | 297 |
| 273 | 20241203 | 144700 | 27565911200 | 122700 | 122800 | 122800 | 122700 | 401 |
| 274 | 20241203 | 144600 | 27516706300 | 122800 | 122900 | 123000 | 122700 | 1252 |
| 275 | 20241203 | 144500 | 27362886300 | 122900 | 123000 | 123000 | 122900 | 221 |
| 276 | 20241203 | 144400 | 27335723100 | 123000 | 123000 | 123000 | 122900 | 1272 |
| 277 | 20241203 | 144300 | 27179286000 | 123100 | 123000 | 123100 | 123000 | 83 |
| 278 | 20241203 | 144200 | 27169070700 | 123000 | 123100 | 123100 | 123000 | 139 |
| 279 | 20241203 | 144100 | 27151971200 | 123000 | 123100 | 123100 | 123000 | 69 |
| 280 | 20241203 | 144000 | 27143482400 | 123000 | 123000 | 123100 | 122900 | 2560 |
| 281 | 20241203 | 143900 | 26828613700 | 123000 | 123100 | 123100 | 123000 | 346 |
| 282 | 20241203 | 143800 | 26786053100 | 123000 | 123100 | 123100 | 123000 | 315 |
| 283 | 20241203 | 143700 | 26747304800 | 123000 | 123100 | 123100 | 123000 | 329 |
| 284 | 20241203 | 143600 | 26706836600 | 123000 | 123200 | 123200 | 123000 | 1012 |
| 285 | 20241203 | 143500 | 26582287100 | 123100 | 123400 | 123400 | 123100 | 1746 |
| 286 | 20241203 | 143400 | 26367058000 | 123300 | 123400 | 123400 | 123300 | 460 |
| 287 | 20241203 | 143300 | 26310321100 | 123300 | 123400 | 123400 | 123300 | 195 |
| 288 | 20241203 | 143200 | 26286271500 | 123400 | 123400 | 123400 | 123300 | 283 |
| 289 | 20241203 | 143100 | 26251371500 | 123400 | 123400 | 123400 | 123300 | 170 |
| 290 | 20241203 | 143000 | 26230400900 | 123400 | 123300 | 123400 | 123300 | 107 |
| 291 | 20241203 | 142900 | 26217204400 | 123300 | 123300 | 123400 | 123300 | 99 |
| 292 | 20241203 | 142800 | 26204996200 | 123400 | 123400 | 123500 | 123100 | 3447 |
| 293 | 20241203 | 142700 | 25779879600 | 123500 | 123500 | 123500 | 123400 | 305 |
| 294 | 20241203 | 142600 | 25742228000 | 123400 | 123500 | 123500 | 123400 | 168 |
| 295 | 20241203 | 142500 | 25721491900 | 123400 | 123500 | 123500 | 123400 | 269 |
| 296 | 20241203 | 142400 | 25688290000 | 123400 | 123400 | 123500 | 123400 | 235 |
| 297 | 20241203 | 142300 | 25659286500 | 123500 | 123500 | 123500 | 123400 | 183 |
| 298 | 20241203 | 142200 | 25636692400 | 123500 | 123500 | 123500 | 123400 | 555 |
| 299 | 20241203 | 142100 | 25568155200 | 123500 | 123600 | 123600 | 123400 | 321 |
| 300 | 20241203 | 142000 | 25528514800 | 123600 | 123600 | 123600 | 123500 | 319 |
| 301 | 20241203 | 141900 | 25489090100 | 123700 | 123600 | 123700 | 123400 | 1443 |
| 302 | 20241203 | 141800 | 25310806000 | 123600 | 123700 | 123700 | 123600 | 743 |
| 303 | 20241203 | 141700 | 25218968400 | 123700 | 123600 | 123700 | 123600 | 77 |
| 304 | 20241203 | 141600 | 25209444200 | 123700 | 123600 | 123700 | 123600 | 52 |
| 305 | 20241203 | 141500 | 25203013300 | 123600 | 123700 | 123800 | 123600 | 1743 |
| 306 | 20241203 | 141400 | 24987381400 | 123700 | 123800 | 123800 | 123700 | 138 |
| 307 | 20241203 | 141300 | 24970299000 | 123800 | 123800 | 123800 | 123700 | 370 |
| 308 | 20241203 | 141200 | 24924494700 | 123800 | 123700 | 123800 | 123700 | 246 |
| 309 | 20241203 | 141100 | 24894041500 | 123800 | 123800 | 123800 | 123700 | 241 |
| 310 | 20241203 | 141000 | 24864206000 | 123800 | 123700 | 123800 | 123700 | 136 |
| 311 | 20241203 | 140900 | 24847376100 | 123800 | 123800 | 123800 | 123700 | 205 |
| 312 | 20241203 | 140800 | 24821997700 | 123800 | 124100 | 124100 | 123600 | 1133 |
| 313 | 20241203 | 140700 | 24681631700 | 124000 | 124100 | 124200 | 124000 | 534 |
| 314 | 20241203 | 140600 | 24615362000 | 124200 | 124000 | 124300 | 123900 | 1430 |
| 315 | 20241203 | 140500 | 24437777400 | 124100 | 124400 | 124400 | 123800 | 3594 |
| 316 | 20241203 | 140400 | 23991453500 | 124400 | 124400 | 124400 | 124300 | 825 |
| 317 | 20241203 | 140300 | 23888824100 | 124400 | 124300 | 124400 | 124200 | 717 |
| 318 | 20241203 | 140200 | 23799688800 | 124300 | 124200 | 124400 | 124100 | 1111 |
| 319 | 20241203 | 140100 | 23661617700 | 124100 | 124200 | 124200 | 124100 | 571 |
| 320 | 20241203 | 140000 | 23590701300 | 124200 | 124000 | 124200 | 124000 | 480 |
| 321 | 20241203 | 135900 | 23531121200 | 124000 | 124000 | 124000 | 123900 | 396 |
| 322 | 20241203 | 135800 | 23482017700 | 123900 | 123900 | 124000 | 123900 | 143 |
| 323 | 20241203 | 135700 | 23464289200 | 124000 | 123900 | 124100 | 123900 | 393 |
| 324 | 20241203 | 135600 | 23415556200 | 123900 | 124200 | 124200 | 123900 | 1840 |
| 325 | 20241203 | 135500 | 23187418700 | 124000 | 123900 | 124500 | 123900 | 2938 |
| 326 | 20241203 | 135400 | 22822728300 | 124000 | 123900 | 124000 | 123900 | 591 |
| 327 | 20241203 | 135300 | 22749448100 | 124000 | 124000 | 124000 | 124000 | 386 |
| 328 | 20241203 | 135200 | 22701584100 | 123900 | 123900 | 124000 | 123800 | 547 |
| 329 | 20241203 | 135100 | 22633799900 | 123900 | 123900 | 123900 | 123800 | 501 |
| 330 | 20241203 | 135000 | 22571726400 | 123800 | 123800 | 123900 | 123700 | 607 |
| 331 | 20241203 | 134900 | 22496573000 | 123700 | 123900 | 123900 | 123700 | 1506 |
| 332 | 20241203 | 134800 | 22310045000 | 124000 | 124000 | 124000 | 123900 | 418 |
| 333 | 20241203 | 134700 | 22258219000 | 123900 | 123800 | 124000 | 123800 | 1232 |
| 334 | 20241203 | 134600 | 22105576500 | 123800 | 123600 | 123800 | 123600 | 983 |
| 335 | 20241203 | 134500 | 21983991900 | 123600 | 123600 | 123600 | 123500 | 237 |
| 336 | 20241203 | 134400 | 21954699900 | 123600 | 123500 | 123600 | 123500 | 299 |
| 337 | 20241203 | 134300 | 21917755200 | 123600 | 123600 | 123600 | 123500 | 102 |
| 338 | 20241203 | 134200 | 21905149400 | 123600 | 123700 | 123700 | 123600 | 556 |
| 339 | 20241203 | 134100 | 21836424800 | 123700 | 123400 | 123700 | 123400 | 727 |
| 340 | 20241203 | 134000 | 21746648200 | 123500 | 123700 | 123700 | 123400 | 1454 |
| 341 | 20241203 | 133900 | 21566934700 | 123700 | 123600 | 123700 | 123600 | 270 |
| 342 | 20241203 | 133800 | 21533537200 | 123700 | 123700 | 123700 | 123600 | 281 |
| 343 | 20241203 | 133700 | 21498777700 | 123700 | 123700 | 123700 | 123600 | 327 |
| 344 | 20241203 | 133600 | 21458330000 | 123700 | 123700 | 123700 | 123600 | 339 |
| 345 | 20241203 | 133500 | 21416397000 | 123700 | 123600 | 123700 | 123600 | 687 |
| 346 | 20241203 | 133400 | 21331437200 | 123600 | 123600 | 123700 | 123500 | 490 |
| 347 | 20241203 | 133300 | 21270864700 | 123600 | 123400 | 123600 | 123400 | 1248 |
| 348 | 20241203 | 133200 | 21116764500 | 123400 | 123300 | 123400 | 123300 | 604 |
| 349 | 20241203 | 133100 | 21042243800 | 123400 | 123300 | 123400 | 123300 | 307 |
| 350 | 20241203 | 133000 | 21004364300 | 123400 | 123400 | 123400 | 123300 | 110 |
| 351 | 20241203 | 132900 | 20990791800 | 123400 | 123300 | 123400 | 123300 | 95 |
| 352 | 20241203 | 132800 | 20979069600 | 123300 | 123400 | 123400 | 123300 | 138 |
| 353 | 20241203 | 132700 | 20962044700 | 123300 | 123400 | 123400 | 123300 | 107 |
| 354 | 20241203 | 132600 | 20948842900 | 123400 | 122900 | 123400 | 122900 | 3489 |
| 355 | 20241203 | 132500 | 20519505900 | 122900 | 122600 | 123000 | 122600 | 1085 |
| 356 | 20241203 | 132400 | 20386333200 | 122600 | 123000 | 123000 | 122600 | 3169 |
| 357 | 20241203 | 132300 | 19997061100 | 122900 | 122800 | 123000 | 122700 | 957 |
| 358 | 20241203 | 132200 | 19879509100 | 122800 | 122800 | 122800 | 122800 | 323 |
| 359 | 20241203 | 132100 | 19839844700 | 122800 | 122800 | 122800 | 122700 | 300 |
| 360 | 20241203 | 132000 | 19803006100 | 122800 | 122800 | 122800 | 122700 | 564 |
| 361 | 20241203 | 131900 | 19733747000 | 122800 | 122700 | 122800 | 122700 | 396 |
| 362 | 20241203 | 131800 | 19685138600 | 122800 | 122800 | 122800 | 122700 | 618 |
| 363 | 20241203 | 131700 | 19609250300 | 122800 | 122700 | 122800 | 122700 | 278 |
| 364 | 20241203 | 131600 | 19575116500 | 122700 | 122800 | 122800 | 122700 | 335 |
| 365 | 20241203 | 131500 | 19533982300 | 122800 | 122800 | 122800 | 122700 | 312 |
| 366 | 20241203 | 131400 | 19495671100 | 122800 | 122800 | 122800 | 122700 | 259 |
| 367 | 20241203 | 131300 | 19463867000 | 122700 | 122800 | 122800 | 122700 | 330 |
| 368 | 20241203 | 131200 | 19423350600 | 122800 | 122800 | 122800 | 122700 | 368 |
| 369 | 20241203 | 131100 | 19378165800 | 122700 | 122800 | 122800 | 122700 | 267 |
| 370 | 20241203 | 131000 | 19345381000 | 122800 | 122800 | 122800 | 122700 | 271 |
| 371 | 20241203 | 130900 | 19312103300 | 122800 | 122800 | 122800 | 122700 | 374 |
| 372 | 20241203 | 130800 | 19266176200 | 122800 | 122800 | 122800 | 122700 | 419 |
| 373 | 20241203 | 130700 | 19214727100 | 122800 | 122800 | 122800 | 122700 | 235 |
| 374 | 20241203 | 130600 | 19185873200 | 122800 | 122800 | 122800 | 122800 | 218 |
| 375 | 20241203 | 130500 | 19159102800 | 122800 | 122600 | 122800 | 122600 | 982 |
| 376 | 20241203 | 130400 | 19038646800 | 122600 | 122600 | 122600 | 122500 | 176 |
| 377 | 20241203 | 130300 | 19017075100 | 122600 | 122500 | 122600 | 122500 | 231 |
| 378 | 20241203 | 130200 | 18988759900 | 122600 | 122600 | 122600 | 122600 | 178 |
| 379 | 20241203 | 130100 | 18966937100 | 122600 | 122600 | 122600 | 122500 | 161 |
| 380 | 20241203 | 130000 | 18947203800 | 122600 | 122600 | 122600 | 122500 | 91 |
| 381 | 20241203 | 125900 | 18936051000 | 122500 | 122600 | 122600 | 122500 | 254 |
| 382 | 20241203 | 125800 | 18904914800 | 122600 | 122600 | 122600 | 122500 | 53 |
| 383 | 20241203 | 125700 | 18898417200 | 122600 | 122500 | 122600 | 122500 | 201 |
| 384 | 20241203 | 125600 | 18873783200 | 122500 | 122600 | 122600 | 122500 | 57 |
| 385 | 20241203 | 125500 | 18866797100 | 122600 | 122500 | 122600 | 122500 | 150 |
| 386 | 20241203 | 125400 | 18848409500 | 122600 | 122600 | 122600 | 122500 | 146 |
| 387 | 20241203 | 125300 | 18830520300 | 122600 | 122600 | 122600 | 122500 | 72 |
| 388 | 20241203 | 125200 | 18821695200 | 122600 | 122600 | 122600 | 122500 | 133 |
| 389 | 20241203 | 125100 | 18805393000 | 122600 | 122600 | 122600 | 122500 | 27 |
| 390 | 20241203 | 125000 | 18802084000 | 122600 | 122700 | 122700 | 122500 | 89 |
| 391 | 20241203 | 124900 | 18791174100 | 122700 | 122800 | 122800 | 122500 | 1353 |
| 392 | 20241203 | 124800 | 18625182400 | 122800 | 122800 | 122800 | 122700 | 96 |
| 393 | 20241203 | 124700 | 18613399000 | 122800 | 122800 | 122800 | 122700 | 22 |
| 394 | 20241203 | 124600 | 18610697500 | 122800 | 122800 | 122800 | 122800 | 46 |
| 395 | 20241203 | 124500 | 18605048700 | 122800 | 122800 | 122800 | 122700 | 46 |
| 396 | 20241203 | 124400 | 18599401400 | 122800 | 122800 | 122800 | 122700 | 106 |
| 397 | 20241203 | 124300 | 18586389600 | 122700 | 122600 | 122700 | 122500 | 403 |
| 398 | 20241203 | 124200 | 18536971000 | 122600 | 122900 | 122900 | 122500 | 1564 |
| 399 | 20241203 | 124100 | 18345016600 | 122900 | 123000 | 123000 | 122800 | 169 |
| 400 | 20241203 | 124000 | 18324247700 | 122900 | 122900 | 122900 | 122800 | 796 |
| 401 | 20241203 | 123900 | 18226430300 | 122900 | 122800 | 122900 | 122800 | 165 |
| 402 | 20241203 | 123800 | 18206153100 | 122900 | 122900 | 122900 | 122900 | 224 |
| 403 | 20241203 | 123700 | 18178623500 | 122900 | 122900 | 122900 | 122800 | 198 |
| 404 | 20241203 | 123600 | 18154290900 | 122900 | 122900 | 122900 | 122900 | 109 |
| 405 | 20241203 | 123500 | 18140894800 | 122800 | 122900 | 122900 | 122800 | 190 |
| 406 | 20241203 | 123400 | 18117553200 | 122900 | 122900 | 123000 | 122800 | 426 |
| 407 | 20241203 | 123300 | 18065194400 | 122900 | 122700 | 122900 | 122700 | 143 |
| 408 | 20241203 | 123200 | 18047625700 | 122900 | 122800 | 122900 | 122800 | 214 |
| 409 | 20241203 | 123100 | 18021342300 | 122700 | 122800 | 122900 | 122700 | 246 |
| 410 | 20241203 | 123000 | 17991137400 | 122800 | 122800 | 122800 | 122700 | 269 |
| 411 | 20241203 | 122900 | 17958105500 | 122700 | 122600 | 122700 | 122600 | 698 |
| 412 | 20241203 | 122800 | 17872466200 | 122700 | 122700 | 122700 | 122600 | 75 |
| 413 | 20241203 | 122700 | 17863265100 | 122700 | 122800 | 122800 | 122700 | 161 |
| 414 | 20241203 | 122600 | 17843501400 | 122700 | 122600 | 122900 | 122500 | 664 |
| 415 | 20241203 | 122500 | 17762055000 | 122700 | 122900 | 122900 | 122500 | 2099 |
| 416 | 20241203 | 122400 | 17504435200 | 122800 | 122900 | 122900 | 122800 | 207 |
| 417 | 20241203 | 122300 | 17479002000 | 122900 | 122800 | 122900 | 122800 | 218 |
| 418 | 20241203 | 122200 | 17452216800 | 122900 | 122800 | 122900 | 122800 | 59 |
| 419 | 20241203 | 122100 | 17444967900 | 122800 | 122900 | 122900 | 122800 | 257 |
| 420 | 20241203 | 122000 | 17413399500 | 122900 | 122900 | 122900 | 122800 | 100 |
| 421 | 20241203 | 121900 | 17401112600 | 122900 | 122900 | 122900 | 122800 | 108 |
| 422 | 20241203 | 121800 | 17387843900 | 122800 | 122900 | 122900 | 122800 | 385 |
| 423 | 20241203 | 121700 | 17340532700 | 122900 | 122900 | 122900 | 122800 | 116 |
| 424 | 20241203 | 121600 | 17326281500 | 122900 | 122800 | 122900 | 122800 | 177 |
| 425 | 20241203 | 121500 | 17304530800 | 122900 | 122900 | 122900 | 122900 | 115 |
| 426 | 20241203 | 121400 | 17290397300 | 122800 | 122800 | 122900 | 122800 | 767 |
| 427 | 20241203 | 121300 | 17196196700 | 123000 | 123000 | 123000 | 122800 | 257 |
| 428 | 20241203 | 121200 | 17164617600 | 122900 | 122900 | 123000 | 122900 | 170 |
| 429 | 20241203 | 121100 | 17143717500 | 122900 | 122800 | 122900 | 122700 | 393 |
| 430 | 20241203 | 121000 | 17095451800 | 122700 | 122600 | 122700 | 122600 | 369 |
| 431 | 20241203 | 120900 | 17050177000 | 122700 | 122700 | 122700 | 122700 | 223 |
| 432 | 20241203 | 120800 | 17022814900 | 122600 | 122700 | 122700 | 122600 | 244 |
| 433 | 20241203 | 120700 | 16992883400 | 122700 | 122700 | 122700 | 122600 | 400 |
| 434 | 20241203 | 120600 | 16943810500 | 122700 | 122500 | 122700 | 122500 | 431 |
| 435 | 20241203 | 120500 | 16890964500 | 122600 | 122500 | 122600 | 122500 | 221 |
| 436 | 20241203 | 120400 | 16863872800 | 122500 | 122500 | 122500 | 122500 | 139 |
| 437 | 20241203 | 120300 | 16846845300 | 122500 | 122500 | 122500 | 122400 | 363 |
| 438 | 20241203 | 120200 | 16802382500 | 122500 | 122400 | 122500 | 122400 | 279 |
| 439 | 20241203 | 120100 | 16768206600 | 122500 | 122500 | 122500 | 122400 | 364 |
| 440 | 20241203 | 120000 | 16723635300 | 122500 | 122400 | 122500 | 122400 | 68 |
| 441 | 20241203 | 115900 | 16715307000 | 122400 | 122400 | 122500 | 122400 | 74 |
| 442 | 20241203 | 115800 | 16706248200 | 122400 | 122500 | 122500 | 122400 | 260 |
| 443 | 20241203 | 115700 | 16674406900 | 122400 | 122400 | 122500 | 122400 | 83 |
| 444 | 20241203 | 115600 | 16664246500 | 122500 | 122500 | 122500 | 122400 | 95 |
| 445 | 20241203 | 115500 | 16652615400 | 122400 | 122400 | 122500 | 122400 | 174 |
| 446 | 20241203 | 115400 | 16631316900 | 122400 | 122500 | 122500 | 122400 | 99 |
| 447 | 20241203 | 115300 | 16619196000 | 122400 | 122500 | 122500 | 122400 | 429 |
| 448 | 20241203 | 115200 | 16566657400 | 122600 | 122500 | 122600 | 122500 | 680 |
| 449 | 20241203 | 115100 | 16483354800 | 122500 | 122500 | 122600 | 122500 | 64 |
| 450 | 20241203 | 115000 | 16475513600 | 122500 | 122600 | 122700 | 122500 | 137 |
| 451 | 20241203 | 114900 | 16458723700 | 122600 | 122600 | 122700 | 122600 | 447 |
| 452 | 20241203 | 114800 | 16403921000 | 122700 | 122700 | 122700 | 122600 | 226 |
| 453 | 20241203 | 114700 | 16376208200 | 122700 | 122600 | 122700 | 122600 | 407 |
| 454 | 20241203 | 114600 | 16326307500 | 122600 | 122700 | 122700 | 122400 | 2107 |
| 455 | 20241203 | 114500 | 16067956800 | 122700 | 122800 | 122800 | 122700 | 135 |
| 456 | 20241203 | 114400 | 16051378900 | 122800 | 122800 | 122800 | 122800 | 122 |
| 457 | 20241203 | 114300 | 16036397300 | 122800 | 122800 | 122800 | 122700 | 140 |
| 458 | 20241203 | 114200 | 16019214800 | 122800 | 122800 | 122800 | 122800 | 52 |
| 459 | 20241203 | 114100 | 16012829200 | 122700 | 122700 | 122800 | 122700 | 54 |
| 460 | 20241203 | 114000 | 16006202400 | 122700 | 122800 | 122800 | 122700 | 103 |
| 461 | 20241203 | 113900 | 15993557500 | 122800 | 122800 | 122800 | 122700 | 85 |
| 462 | 20241203 | 113800 | 15983120800 | 122800 | 122800 | 122800 | 122700 | 99 |
| 463 | 20241203 | 113700 | 15970969600 | 122800 | 122800 | 122800 | 122700 | 49 |
| 464 | 20241203 | 113600 | 15964953500 | 122800 | 122700 | 122800 | 122700 | 40 |
| 465 | 20241203 | 113500 | 15960041600 | 122700 | 123100 | 123100 | 122700 | 815 |
| 466 | 20241203 | 113400 | 15859938200 | 123000 | 123100 | 123100 | 122900 | 900 |
| 467 | 20241203 | 113300 | 15749258000 | 123100 | 122900 | 123100 | 122900 | 174 |
| 468 | 20241203 | 113200 | 15727851500 | 122900 | 123000 | 123100 | 122900 | 449 |
| 469 | 20241203 | 113100 | 15672626400 | 123000 | 122900 | 123000 | 122800 | 166 |
| 470 | 20241203 | 113000 | 15652215800 | 122900 | 122800 | 122900 | 122800 | 149 |
| 471 | 20241203 | 112900 | 15633912500 | 122800 | 122800 | 122800 | 122800 | 150 |
| 472 | 20241203 | 112800 | 15615492500 | 122800 | 122800 | 122800 | 122700 | 200 |
| 473 | 20241203 | 112700 | 15590939700 | 122700 | 122800 | 122800 | 122700 | 115 |
| 474 | 20241203 | 112600 | 15576819100 | 122800 | 122700 | 122800 | 122700 | 295 |
| 475 | 20241203 | 112500 | 15540598900 | 122800 | 122800 | 122800 | 122800 | 203 |
| 476 | 20241203 | 112400 | 15515670500 | 122800 | 122800 | 122800 | 122700 | 59 |
| 477 | 20241203 | 112300 | 15508428900 | 122700 | 123000 | 123000 | 122700 | 1211 |
| 478 | 20241203 | 112200 | 15359692100 | 122900 | 122800 | 122900 | 122800 | 220 |
| 479 | 20241203 | 112100 | 15332674300 | 122800 | 122800 | 122800 | 122700 | 559 |
| 480 | 20241203 | 112000 | 15264037300 | 122800 | 122800 | 122800 | 122800 | 268 |
| 481 | 20241203 | 111900 | 15231126900 | 122800 | 122800 | 122800 | 122700 | 281 |
| 482 | 20241203 | 111800 | 15196621400 | 122800 | 122700 | 122800 | 122600 | 723 |
| 483 | 20241203 | 111700 | 15107906300 | 122700 | 122700 | 122700 | 122600 | 121 |
| 484 | 20241203 | 111600 | 15093060900 | 122600 | 122700 | 122700 | 122600 | 362 |
| 485 | 20241203 | 111500 | 15048651000 | 122700 | 122600 | 122700 | 122600 | 86 |
| 486 | 20241203 | 111400 | 15038101000 | 122600 | 122700 | 122700 | 122600 | 114 |
| 487 | 20241203 | 111300 | 15024115400 | 122700 | 122700 | 122700 | 122600 | 22 |
| 488 | 20241203 | 111200 | 15021416500 | 122700 | 122700 | 122700 | 122600 | 52 |
| 489 | 20241203 | 111100 | 15015039400 | 122700 | 122700 | 122700 | 122600 | 16 |
| 490 | 20241203 | 111000 | 15013076500 | 122700 | 122600 | 122700 | 122500 | 388 |
| 491 | 20241203 | 110900 | 14965508300 | 122400 | 122600 | 122600 | 122400 | 88 |
| 492 | 20241203 | 110800 | 14954727500 | 122600 | 122600 | 122700 | 122500 | 197 |
| 493 | 20241203 | 110700 | 14930589800 | 122600 | 122700 | 122700 | 122600 | 71 |
| 494 | 20241203 | 110600 | 14921879400 | 122700 | 122700 | 122800 | 122200 | 1927 |
| 495 | 20241203 | 110500 | 14685565300 | 122800 | 122800 | 122800 | 122700 | 96 |
| 496 | 20241203 | 110400 | 14673776600 | 122800 | 122800 | 122800 | 122700 | 181 |
| 497 | 20241203 | 110300 | 14651556200 | 122700 | 122800 | 122900 | 122700 | 834 |
| 498 | 20241203 | 110200 | 14549140000 | 122800 | 122800 | 122800 | 122800 | 236 |
| 499 | 20241203 | 110100 | 14520159200 | 122700 | 122700 | 122800 | 122700 | 291 |
| 500 | 20241203 | 110000 | 14484430800 | 122700 | 122700 | 122800 | 122700 | 220 |
| 501 | 20241203 | 105900 | 14457419100 | 122800 | 122600 | 122800 | 122600 | 252 |
| 502 | 20241203 | 105800 | 14426503200 | 122500 | 122500 | 122600 | 122500 | 229 |
| 503 | 20241203 | 105700 | 14398432100 | 122600 | 122600 | 122600 | 122500 | 544 |
| 504 | 20241203 | 105600 | 14331742700 | 122600 | 122500 | 122700 | 122500 | 351 |
| 505 | 20241203 | 105500 | 14288702100 | 122700 | 122500 | 122700 | 122400 | 427 |
| 506 | 20241203 | 105400 | 14236397900 | 122500 | 122500 | 122500 | 122500 | 105 |
| 507 | 20241203 | 105300 | 14223535400 | 122500 | 122200 | 122600 | 122200 | 1760 |
| 508 | 20241203 | 105200 | 14008153400 | 122300 | 122300 | 122300 | 122300 | 56 |
| 509 | 20241203 | 105100 | 14001304600 | 122200 | 122300 | 122300 | 122200 | 85 |
| 510 | 20241203 | 105000 | 13990912200 | 122300 | 122300 | 122300 | 122200 | 63 |
| 511 | 20241203 | 104900 | 13983209500 | 122300 | 122300 | 122300 | 122300 | 53 |
| 512 | 20241203 | 104800 | 13976727600 | 122300 | 122400 | 122400 | 122300 | 312 |
| 513 | 20241203 | 104700 | 13938569700 | 122500 | 122300 | 122500 | 122200 | 837 |
| 514 | 20241203 | 104600 | 13836212600 | 122200 | 122700 | 122800 | 122200 | 2302 |
| 515 | 20241203 | 104500 | 13554075400 | 122700 | 122600 | 122700 | 122600 | 1177 |
| 516 | 20241203 | 104400 | 13409760800 | 122500 | 123000 | 123000 | 122300 | 1498 |
| 517 | 20241203 | 104300 | 13225968000 | 122900 | 123000 | 123000 | 122900 | 316 |
| 518 | 20241203 | 104200 | 13187124400 | 123000 | 123000 | 123000 | 123000 | 1 |
| 519 | 20241203 | 104100 | 13187001400 | 122900 | 122900 | 123100 | 122900 | 275 |
| 520 | 20241203 | 104000 | 13153197000 | 122900 | 123200 | 123200 | 122900 | 687 |
| 521 | 20241203 | 103900 | 13068662600 | 123100 | 123400 | 123600 | 123100 | 3074 |
| 522 | 20241203 | 103800 | 12689588400 | 123400 | 123300 | 123400 | 123300 | 287 |
| 523 | 20241203 | 103700 | 12654199900 | 123400 | 123400 | 123400 | 123300 | 646 |
| 524 | 20241203 | 103600 | 12574546100 | 123400 | 123400 | 123400 | 123300 | 52 |
| 525 | 20241203 | 103500 | 12568133000 | 123400 | 123400 | 123400 | 123300 | 52 |
| 526 | 20241203 | 103400 | 12561717800 | 123400 | 123300 | 123400 | 123100 | 954 |
| 527 | 20241203 | 103300 | 12444151400 | 123300 | 123400 | 123500 | 123300 | 267 |
| 528 | 20241203 | 103200 | 12411201200 | 123300 | 123500 | 123500 | 123200 | 1373 |
| 529 | 20241203 | 103100 | 12241868000 | 123400 | 123400 | 123700 | 123400 | 2244 |
| 530 | 20241203 | 103000 | 11964725300 | 123500 | 123500 | 123500 | 123300 | 402 |
| 531 | 20241203 | 102900 | 11915104200 | 123400 | 123400 | 123500 | 123200 | 548 |
| 532 | 20241203 | 102800 | 11847484700 | 123400 | 123400 | 123500 | 123200 | 372 |
| 533 | 20241203 | 102700 | 11801594400 | 123400 | 123200 | 123400 | 123100 | 285 |
| 534 | 20241203 | 102600 | 11766451200 | 123400 | 123000 | 123400 | 122900 | 679 |
| 535 | 20241203 | 102500 | 11682903600 | 123000 | 122800 | 123000 | 122700 | 452 |
| 536 | 20241203 | 102400 | 11627359500 | 122800 | 122600 | 123000 | 122500 | 821 |
| 537 | 20241203 | 102300 | 11526655500 | 122500 | 122600 | 122600 | 122500 | 67 |
| 538 | 20241203 | 102200 | 11518443600 | 122600 | 122500 | 122600 | 122500 | 292 |
| 539 | 20241203 | 102100 | 11482651600 | 122500 | 122500 | 122500 | 122500 | 60 |
| 540 | 20241203 | 102000 | 11475301600 | 122500 | 122600 | 122700 | 122500 | 1959 |
| 541 | 20241203 | 101900 | 11235156200 | 122700 | 122700 | 122700 | 122600 | 220 |
| 542 | 20241203 | 101800 | 11208163500 | 122600 | 122400 | 122800 | 122400 | 3445 |
| 543 | 20241203 | 101700 | 10786010000 | 122400 | 122400 | 122400 | 122300 | 23 |
| 544 | 20241203 | 101600 | 10783196200 | 122300 | 122300 | 122400 | 122200 | 915 |
| 545 | 20241203 | 101500 | 10671274900 | 122200 | 122200 | 122300 | 122200 | 35 |
| 546 | 20241203 | 101400 | 10666996800 | 122300 | 122300 | 122300 | 122300 | 16 |
| 547 | 20241203 | 101300 | 10665040000 | 122300 | 122400 | 122400 | 122200 | 617 |
| 548 | 20241203 | 101200 | 10589594700 | 122400 | 122400 | 122400 | 122300 | 35 |
| 549 | 20241203 | 101100 | 10585310800 | 122400 | 122400 | 122400 | 122300 | 31 |
| 550 | 20241203 | 101000 | 10581518400 | 122300 | 122200 | 122300 | 122000 | 1431 |
| 551 | 20241203 | 100900 | 10406683600 | 122200 | 122000 | 122200 | 121800 | 1796 |
| 552 | 20241203 | 100800 | 10187537500 | 122100 | 122200 | 122200 | 122000 | 220 |
| 553 | 20241203 | 100700 | 10160677000 | 122100 | 122100 | 122200 | 122100 | 370 |
| 554 | 20241203 | 100600 | 10115496800 | 122100 | 122200 | 122200 | 122100 | 1198 |
| 555 | 20241203 | 100500 | 9969117100 | 122300 | 122500 | 122600 | 122200 | 3859 |
| 556 | 20241203 | 100400 | 9496906300 | 122500 | 122500 | 122500 | 122400 | 50 |
| 557 | 20241203 | 100300 | 9490784600 | 122500 | 122600 | 122600 | 122400 | 845 |
| 558 | 20241203 | 100200 | 9387281400 | 122600 | 122500 | 122600 | 122500 | 20 |
| 559 | 20241203 | 100100 | 9384831100 | 122500 | 122500 | 122500 | 122400 | 281 |
| 560 | 20241203 | 100000 | 9350408700 | 122500 | 122600 | 122600 | 122400 | 32 |
| 561 | 20241203 | 095900 | 9346488500 | 122600 | 122900 | 122900 | 122300 | 3228 |
| 562 | 20241203 | 095800 | 8950287100 | 122900 | 122800 | 122900 | 122800 | 279 |
| 563 | 20241203 | 095700 | 8916000600 | 122800 | 122200 | 123000 | 122200 | 1401 |
| 564 | 20241203 | 095600 | 8744304200 | 122300 | 122600 | 122800 | 122300 | 2446 |
| 565 | 20241203 | 095500 | 8444472600 | 122500 | 122300 | 122600 | 122300 | 377 |
| 566 | 20241203 | 095400 | 8398306000 | 122300 | 122300 | 122300 | 122200 | 459 |
| 567 | 20241203 | 095300 | 8342170600 | 122200 | 122200 | 122300 | 122200 | 453 |
| 568 | 20241203 | 095200 | 8286799400 | 122200 | 122200 | 122200 | 122100 | 428 |
| 569 | 20241203 | 095100 | 8234498400 | 122100 | 122100 | 122200 | 122100 | 374 |
| 570 | 20241203 | 095000 | 8188797300 | 122100 | 122100 | 122200 | 122100 | 120 |
| 571 | 20241203 | 094900 | 8174141300 | 122100 | 122100 | 122200 | 122100 | 56 |
| 572 | 20241203 | 094800 | 8167300800 | 122100 | 122300 | 122300 | 122100 | 1579 |
| 573 | 20241203 | 094700 | 7974400700 | 122200 | 122200 | 122300 | 122200 | 445 |
| 574 | 20241203 | 094600 | 7919996400 | 122200 | 122000 | 122200 | 122000 | 718 |
| 575 | 20241203 | 094500 | 7832288500 | 122000 | 121900 | 122100 | 121900 | 513 |
| 576 | 20241203 | 094400 | 7769712300 | 121900 | 121700 | 122000 | 121700 | 148 |
| 577 | 20241203 | 094300 | 7751671900 | 122000 | 121600 | 122100 | 121500 | 2578 |
| 578 | 20241203 | 094200 | 7437667800 | 121600 | 122000 | 122000 | 121500 | 5371 |
| 579 | 20241203 | 094100 | 6783415100 | 122100 | 122000 | 122100 | 122000 | 226 |
| 580 | 20241203 | 094000 | 6755823800 | 122100 | 122100 | 122100 | 122000 | 189 |
| 581 | 20241203 | 093900 | 6732749900 | 122100 | 122000 | 122100 | 122000 | 188 |
| 582 | 20241203 | 093800 | 6709802700 | 122100 | 122100 | 122100 | 122000 | 116 |
| 583 | 20241203 | 093700 | 6695639900 | 122000 | 122100 | 122100 | 122000 | 204 |
| 584 | 20241203 | 093600 | 6670735300 | 122100 | 122100 | 122100 | 122000 | 223 |
| 585 | 20241203 | 093500 | 6643509500 | 122000 | 122000 | 122100 | 122000 | 214 |
| 586 | 20241203 | 093400 | 6617393700 | 122100 | 122100 | 122100 | 122000 | 78 |
| 587 | 20241203 | 093300 | 6607871100 | 122000 | 122000 | 122100 | 122000 | 645 |
| 588 | 20241203 | 093200 | 6529177900 | 122000 | 122000 | 122000 | 121900 | 707 |
| 589 | 20241203 | 093100 | 6442926700 | 121900 | 121900 | 122000 | 121900 | 86 |
| 590 | 20241203 | 093000 | 6432439700 | 122000 | 121900 | 122000 | 121900 | 120 |
| 591 | 20241203 | 092900 | 6417811500 | 121900 | 121900 | 121900 | 121800 | 1222 |
| 592 | 20241203 | 092800 | 6268862700 | 121900 | 121900 | 121900 | 121800 | 86 |
| 593 | 20241203 | 092700 | 6258382800 | 121800 | 121900 | 121900 | 121800 | 591 |
| 594 | 20241203 | 092600 | 6186340200 | 121900 | 121900 | 122000 | 121700 | 154 |
| 595 | 20241203 | 092500 | 6167563700 | 121700 | 121700 | 122000 | 121600 | 1332 |
| 596 | 20241203 | 092400 | 6005250400 | 121600 | 121900 | 122000 | 121600 | 1680 |
| 597 | 20241203 | 092300 | 5800638000 | 121900 | 121800 | 121900 | 121800 | 666 |
| 598 | 20241203 | 092200 | 5719460300 | 121800 | 121900 | 122000 | 121700 | 904 |
| 599 | 20241203 | 092100 | 5609323500 | 121900 | 121700 | 122000 | 121700 | 1522 |
| 600 | 20241203 | 092000 | 5423849400 | 121800 | 121900 | 122000 | 121700 | 1759 |
| 601 | 20241203 | 091900 | 5209513500 | 122000 | 122000 | 122000 | 121900 | 170 |
| 602 | 20241203 | 091800 | 5188773700 | 122000 | 122000 | 122100 | 121900 | 693 |
| 603 | 20241203 | 091700 | 5104236200 | 122000 | 121800 | 122000 | 121800 | 651 |
| 604 | 20241203 | 091600 | 5024877900 | 121800 | 121600 | 122000 | 121600 | 734 |
| 605 | 20241203 | 091500 | 4935484400 | 121700 | 121500 | 122000 | 121500 | 1126 |
| 606 | 20241203 | 091400 | 4798489500 | 121500 | 121600 | 121600 | 121500 | 121 |
| 607 | 20241203 | 091300 | 4783779700 | 121500 | 122100 | 122100 | 121500 | 1813 |
| 608 | 20241203 | 091200 | 4562645900 | 122100 | 122900 | 122900 | 122100 | 2792 |
| 609 | 20241203 | 091100 | 4220512500 | 122900 | 122700 | 122900 | 122700 | 196 |
| 610 | 20241203 | 091000 | 4196442400 | 122800 | 123700 | 123700 | 122700 | 2958 |
| 611 | 20241203 | 090900 | 3832330400 | 123600 | 123300 | 123600 | 123300 | 1084 |
| 612 | 20241203 | 090800 | 3698498600 | 123300 | 123700 | 123700 | 123300 | 1282 |
| 613 | 20241203 | 090700 | 3540245700 | 123800 | 123800 | 124100 | 123600 | 2775 |
| 614 | 20241203 | 090600 | 3196648100 | 123800 | 123300 | 124000 | 123000 | 1415 |
| 615 | 20241203 | 090500 | 3021698500 | 123000 | 122700 | 123300 | 122700 | 883 |
| 616 | 20241203 | 090400 | 2913020400 | 122800 | 123100 | 123100 | 122500 | 1394 |
| 617 | 20241203 | 090300 | 2741767900 | 123000 | 122900 | 123200 | 122500 | 1201 |
| 618 | 20241203 | 090200 | 2594213100 | 123000 | 123900 | 123900 | 123000 | 1636 |
| 619 | 20241203 | 090100 | 2392419900 | 123900 | 123000 | 124700 | 123000 | 7148 |
| 620 | 20241203 | 090000 | 1507285500 | 122900 | 122100 | 123200 | 121100 | 12340 |