29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 3 | 20241205 | 184600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 4 | 20241205 | 184500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 5 | 20241205 | 184400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 6 | 20241205 | 184300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 7 | 20241205 | 184200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 8 | 20241205 | 184100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 9 | 20241205 | 184000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 10 | 20241205 | 183900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 11 | 20241205 | 183800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 12 | 20241205 | 183700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 13 | 20241205 | 183600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 14 | 20241205 | 183500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 15 | 20241205 | 183400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 16 | 20241205 | 183300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 17 | 20241205 | 183200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 18 | 20241205 | 183100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 19 | 20241205 | 183000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 20 | 20241205 | 182900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 21 | 20241205 | 182800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 22 | 20241205 | 182700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 23 | 20241205 | 182600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 24 | 20241205 | 182500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 25 | 20241205 | 182400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 26 | 20241205 | 182300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 27 | 20241205 | 182200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 28 | 20241205 | 182100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 29 | 20241205 | 182000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 30 | 20241205 | 181900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 31 | 20241205 | 181800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 32 | 20241205 | 181700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 33 | 20241205 | 181600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 34 | 20241205 | 181500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 35 | 20241205 | 181400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 36 | 20241205 | 181300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 37 | 20241205 | 181200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 38 | 20241205 | 181100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 39 | 20241205 | 181000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 40 | 20241205 | 180900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 41 | 20241205 | 180800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 42 | 20241205 | 180700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 43 | 20241205 | 180600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 44 | 20241205 | 180500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 45 | 20241205 | 180400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 46 | 20241205 | 180300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 47 | 20241205 | 180200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 48 | 20241205 | 180100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 49 | 20241205 | 180000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 50 | 20241205 | 175900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 51 | 20241205 | 175800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 52 | 20241205 | 175700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 53 | 20241205 | 175600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 54 | 20241205 | 175500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 55 | 20241205 | 175400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 56 | 20241205 | 175300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 57 | 20241205 | 175200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 58 | 20241205 | 175100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 59 | 20241205 | 175000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 60 | 20241205 | 174900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 61 | 20241205 | 174800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 62 | 20241205 | 174700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 63 | 20241205 | 174600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 64 | 20241205 | 174500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 65 | 20241205 | 174400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 66 | 20241205 | 174300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 67 | 20241205 | 174200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 68 | 20241205 | 174100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 69 | 20241205 | 174000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 70 | 20241205 | 173900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 71 | 20241205 | 173800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 72 | 20241205 | 173700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 73 | 20241205 | 173600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 74 | 20241205 | 173500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 75 | 20241205 | 173400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 76 | 20241205 | 173300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 77 | 20241205 | 173200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 78 | 20241205 | 173100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 79 | 20241205 | 173000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 80 | 20241205 | 172900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 81 | 20241205 | 172800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 82 | 20241205 | 172700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 83 | 20241205 | 172600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 84 | 20241205 | 172500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 85 | 20241205 | 172400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 86 | 20241205 | 172300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 87 | 20241205 | 172200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 88 | 20241205 | 172100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 89 | 20241205 | 172000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 90 | 20241205 | 171900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 91 | 20241205 | 171800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 92 | 20241205 | 171700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 93 | 20241205 | 171600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 94 | 20241205 | 171500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 95 | 20241205 | 171400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 96 | 20241205 | 171300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 97 | 20241205 | 171200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 98 | 20241205 | 171100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 99 | 20241205 | 171000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 100 | 20241205 | 170900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 101 | 20241205 | 170800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 102 | 20241205 | 170700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 103 | 20241205 | 170600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 104 | 20241205 | 170500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 105 | 20241205 | 170400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 106 | 20241205 | 170300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 107 | 20241205 | 170200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 108 | 20241205 | 170100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 109 | 20241205 | 170000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 110 | 20241205 | 165900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 111 | 20241205 | 165800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 112 | 20241205 | 165700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 113 | 20241205 | 165600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 114 | 20241205 | 165500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 115 | 20241205 | 165400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 116 | 20241205 | 165300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 117 | 20241205 | 165200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 118 | 20241205 | 165100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 119 | 20241205 | 165000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 120 | 20241205 | 164900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 121 | 20241205 | 164800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 122 | 20241205 | 164700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 123 | 20241205 | 164600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 124 | 20241205 | 164500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 125 | 20241205 | 164400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 126 | 20241205 | 164300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 127 | 20241205 | 164200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 128 | 20241205 | 164100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 129 | 20241205 | 164000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 130 | 20241205 | 163900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 131 | 20241205 | 163800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 132 | 20241205 | 163700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 133 | 20241205 | 163600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 134 | 20241205 | 163500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 135 | 20241205 | 163400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 136 | 20241205 | 163300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 137 | 20241205 | 163200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 138 | 20241205 | 163100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 139 | 20241205 | 163000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 140 | 20241205 | 162900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 141 | 20241205 | 162800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 142 | 20241205 | 162700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 143 | 20241205 | 162600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 144 | 20241205 | 162500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 145 | 20241205 | 162400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 146 | 20241205 | 162300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 147 | 20241205 | 162200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 148 | 20241205 | 162100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 149 | 20241205 | 162000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 150 | 20241205 | 161900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 151 | 20241205 | 161800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 152 | 20241205 | 161700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 153 | 20241205 | 161600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 154 | 20241205 | 161500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 155 | 20241205 | 161400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 156 | 20241205 | 161300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 157 | 20241205 | 161200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 158 | 20241205 | 161100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 159 | 20241205 | 161000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 160 | 20241205 | 160900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 161 | 20241205 | 160800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 162 | 20241205 | 160700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 163 | 20241205 | 160600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 164 | 20241205 | 160500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 165 | 20241205 | 160400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 166 | 20241205 | 160300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 167 | 20241205 | 160200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 168 | 20241205 | 160100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 169 | 20241205 | 160000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 170 | 20241205 | 155900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 171 | 20241205 | 155800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 172 | 20241205 | 155700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 173 | 20241205 | 155600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 174 | 20241205 | 155500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 175 | 20241205 | 155400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 176 | 20241205 | 155300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 177 | 20241205 | 155200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 178 | 20241205 | 155100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 179 | 20241205 | 155000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 180 | 20241205 | 154900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 181 | 20241205 | 154800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 182 | 20241205 | 154700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 183 | 20241205 | 154600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 184 | 20241205 | 154500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 185 | 20241205 | 154400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 186 | 20241205 | 154300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 187 | 20241205 | 154200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 188 | 20241205 | 154100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 189 | 20241205 | 154000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 190 | 20241205 | 153900 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 191 | 20241205 | 153800 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 192 | 20241205 | 153700 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 193 | 20241205 | 153600 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 194 | 20241205 | 153500 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 195 | 20241205 | 153400 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 196 | 20241205 | 153300 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 197 | 20241205 | 153200 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 198 | 20241205 | 153100 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 0 |
| 199 | 20241205 | 153000 | 2915753610 | 7530 | 7530 | 7530 | 7530 | 5753 |
| 200 | 20241205 | 152900 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 201 | 20241205 | 152800 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 202 | 20241205 | 152700 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 203 | 20241205 | 152600 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 204 | 20241205 | 152500 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 205 | 20241205 | 152400 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 206 | 20241205 | 152300 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 207 | 20241205 | 152200 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 208 | 20241205 | 152100 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 209 | 20241205 | 152000 | 2872433520 | 7530 | 7530 | 7530 | 7530 | 0 |
| 210 | 20241205 | 151900 | 2872433520 | 7530 | 7530 | 7540 | 7520 | 2170 |
| 211 | 20241205 | 151800 | 2856091320 | 7540 | 7540 | 7550 | 7540 | 112 |
| 212 | 20241205 | 151700 | 2855246720 | 7530 | 7530 | 7530 | 7520 | 6685 |
| 213 | 20241205 | 151600 | 2804968090 | 7520 | 7510 | 7530 | 7490 | 1323 |
| 214 | 20241205 | 151500 | 2795036550 | 7510 | 7510 | 7510 | 7500 | 1020 |
| 215 | 20241205 | 151400 | 2787381350 | 7490 | 7490 | 7520 | 7490 | 290 |
| 216 | 20241205 | 151300 | 2785206200 | 7520 | 7500 | 7520 | 7480 | 1981 |
| 217 | 20241205 | 151200 | 2770363200 | 7490 | 7500 | 7520 | 7490 | 2177 |
| 218 | 20241205 | 151100 | 2754045120 | 7500 | 7510 | 7510 | 7500 | 741 |
| 219 | 20241205 | 151000 | 2748480330 | 7500 | 7500 | 7500 | 7500 | 1 |
| 220 | 20241205 | 150900 | 2748472830 | 7500 | 7510 | 7510 | 7500 | 801 |
| 221 | 20241205 | 150800 | 2742465070 | 7500 | 7500 | 7500 | 7500 | 33 |
| 222 | 20241205 | 150700 | 2742217570 | 7500 | 7510 | 7510 | 7490 | 2080 |
| 223 | 20241205 | 150600 | 2726626760 | 7510 | 7530 | 7530 | 7510 | 321 |
| 224 | 20241205 | 150500 | 2724213030 | 7520 | 7520 | 7530 | 7510 | 972 |
| 225 | 20241205 | 150400 | 2716907000 | 7530 | 7480 | 7530 | 7480 | 3290 |
| 226 | 20241205 | 150300 | 2692202220 | 7480 | 7490 | 7500 | 7480 | 2175 |
| 227 | 20241205 | 150200 | 2675914340 | 7500 | 7490 | 7500 | 7490 | 96 |
| 228 | 20241205 | 150100 | 2675194820 | 7490 | 7510 | 7510 | 7480 | 6491 |
| 229 | 20241205 | 150000 | 2626529830 | 7510 | 7520 | 7520 | 7510 | 1921 |
| 230 | 20241205 | 145900 | 2612098480 | 7520 | 7520 | 7520 | 7510 | 400 |
| 231 | 20241205 | 145800 | 2609091480 | 7510 | 7510 | 7520 | 7510 | 344 |
| 232 | 20241205 | 145700 | 2606508020 | 7510 | 7510 | 7510 | 7510 | 1144 |
| 233 | 20241205 | 145600 | 2597916580 | 7510 | 7510 | 7510 | 7510 | 658 |
| 234 | 20241205 | 145500 | 2592975000 | 7520 | 7510 | 7520 | 7510 | 399 |
| 235 | 20241205 | 145400 | 2589978390 | 7510 | 7520 | 7520 | 7510 | 1165 |
| 236 | 20241205 | 145300 | 2581223310 | 7520 | 7520 | 7520 | 7520 | 673 |
| 237 | 20241205 | 145200 | 2576162350 | 7520 | 7520 | 7530 | 7520 | 455 |
| 238 | 20241205 | 145100 | 2572739750 | 7520 | 7520 | 7530 | 7510 | 2588 |
| 239 | 20241205 | 145000 | 2553282470 | 7520 | 7550 | 7550 | 7520 | 1228 |
| 240 | 20241205 | 144900 | 2544041850 | 7550 | 7530 | 7550 | 7520 | 2244 |
| 241 | 20241205 | 144800 | 2527146500 | 7560 | 7530 | 7560 | 7530 | 1152 |
| 242 | 20241205 | 144700 | 2518471910 | 7540 | 7550 | 7560 | 7540 | 2678 |
| 243 | 20241205 | 144600 | 2498265980 | 7560 | 7570 | 7580 | 7560 | 1772 |
| 244 | 20241205 | 144500 | 2484862130 | 7570 | 7570 | 7570 | 7570 | 751 |
| 245 | 20241205 | 144400 | 2479177060 | 7560 | 7560 | 7560 | 7560 | 112 |
| 246 | 20241205 | 144300 | 2478330340 | 7560 | 7560 | 7560 | 7560 | 982 |
| 247 | 20241205 | 144200 | 2470906420 | 7560 | 7580 | 7580 | 7560 | 107 |
| 248 | 20241205 | 144100 | 2470096880 | 7550 | 7550 | 7550 | 7550 | 457 |
| 249 | 20241205 | 144000 | 2466646530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 250 | 20241205 | 143900 | 2466646530 | 7580 | 7550 | 7590 | 7540 | 163 |
| 251 | 20241205 | 143800 | 2465414150 | 7530 | 7550 | 7550 | 7530 | 257 |
| 252 | 20241205 | 143700 | 2463476460 | 7550 | 7560 | 7560 | 7540 | 2516 |
| 253 | 20241205 | 143600 | 2444474700 | 7560 | 7580 | 7590 | 7560 | 639 |
| 254 | 20241205 | 143500 | 2439636380 | 7570 | 7570 | 7570 | 7570 | 310 |
| 255 | 20241205 | 143400 | 2437289680 | 7580 | 7580 | 7580 | 7580 | 45 |
| 256 | 20241205 | 143300 | 2436948580 | 7570 | 7590 | 7590 | 7570 | 68 |
| 257 | 20241205 | 143200 | 2436433790 | 7570 | 7570 | 7590 | 7570 | 655 |
| 258 | 20241205 | 143100 | 2431475420 | 7570 | 7570 | 7570 | 7570 | 1790 |
| 259 | 20241205 | 143000 | 2417925120 | 7570 | 7600 | 7600 | 7570 | 5277 |
| 260 | 20241205 | 142900 | 2377883750 | 7590 | 7600 | 7600 | 7590 | 2146 |
| 261 | 20241205 | 142800 | 2361582450 | 7600 | 7600 | 7600 | 7600 | 83 |
| 262 | 20241205 | 142700 | 2360951650 | 7600 | 7600 | 7620 | 7600 | 881 |
| 263 | 20241205 | 142600 | 2354246650 | 7610 | 7610 | 7620 | 7610 | 336 |
| 264 | 20241205 | 142500 | 2351688690 | 7610 | 7610 | 7610 | 7610 | 12 |
| 265 | 20241205 | 142400 | 2351597370 | 7610 | 7600 | 7610 | 7600 | 105 |
| 266 | 20241205 | 142300 | 2350798350 | 7600 | 7610 | 7610 | 7600 | 1100 |
| 267 | 20241205 | 142200 | 2342437350 | 7610 | 7620 | 7620 | 7610 | 300 |
| 268 | 20241205 | 142100 | 2340154330 | 7620 | 7620 | 7620 | 7620 | 2 |
| 269 | 20241205 | 142000 | 2340139090 | 7620 | 7620 | 7620 | 7620 | 10 |
| 270 | 20241205 | 141900 | 2340062890 | 7620 | 7620 | 7620 | 7620 | 20 |
| 271 | 20241205 | 141800 | 2339910490 | 7620 | 7620 | 7620 | 7620 | 150 |
| 272 | 20241205 | 141700 | 2338767490 | 7610 | 7610 | 7610 | 7610 | 0 |
| 273 | 20241205 | 141600 | 2338767490 | 7610 | 7610 | 7610 | 7610 | 100 |
| 274 | 20241205 | 141500 | 2338006490 | 7600 | 7600 | 7600 | 7600 | 30 |
| 275 | 20241205 | 141400 | 2337778490 | 7590 | 7600 | 7600 | 7590 | 201 |
| 276 | 20241205 | 141300 | 2336250900 | 7600 | 7600 | 7620 | 7600 | 2016 |
| 277 | 20241205 | 141200 | 2320929150 | 7600 | 7600 | 7600 | 7600 | 22 |
| 278 | 20241205 | 141100 | 2320761950 | 7610 | 7620 | 7620 | 7610 | 13 |
| 279 | 20241205 | 141000 | 2320663010 | 7610 | 7610 | 7620 | 7600 | 421 |
| 280 | 20241205 | 140900 | 2317459080 | 7600 | 7620 | 7620 | 7600 | 211 |
| 281 | 20241205 | 140800 | 2315852480 | 7620 | 7620 | 7630 | 7610 | 631 |
| 282 | 20241205 | 140700 | 2311047220 | 7630 | 7630 | 7630 | 7630 | 7 |
| 283 | 20241205 | 140600 | 2310993810 | 7630 | 7610 | 7630 | 7610 | 449 |
| 284 | 20241205 | 140500 | 2307572230 | 7610 | 7610 | 7610 | 7600 | 14 |
| 285 | 20241205 | 140400 | 2307465730 | 7620 | 7600 | 7620 | 7600 | 321 |
| 286 | 20241205 | 140300 | 2305023540 | 7610 | 7610 | 7610 | 7610 | 44 |
| 287 | 20241205 | 140200 | 2304688700 | 7600 | 7600 | 7600 | 7600 | 2024 |
| 288 | 20241205 | 140100 | 2289306300 | 7590 | 7610 | 7610 | 7590 | 173 |
| 289 | 20241205 | 140000 | 2287992510 | 7610 | 7610 | 7610 | 7610 | 0 |
| 290 | 20241205 | 135900 | 2287992510 | 7610 | 7590 | 7610 | 7590 | 102 |
| 291 | 20241205 | 135800 | 2287218290 | 7590 | 7590 | 7590 | 7590 | 100 |
| 292 | 20241205 | 135700 | 2286459290 | 7610 | 7610 | 7610 | 7580 | 53 |
| 293 | 20241205 | 135600 | 2286057430 | 7580 | 7600 | 7610 | 7580 | 376 |
| 294 | 20241205 | 135500 | 2283204020 | 7620 | 7610 | 7620 | 7610 | 4 |
| 295 | 20241205 | 135400 | 2283173550 | 7620 | 7610 | 7620 | 7590 | 1782 |
| 296 | 20241205 | 135300 | 2269621420 | 7610 | 7570 | 7610 | 7570 | 3 |
| 297 | 20241205 | 135200 | 2269598630 | 7580 | 7600 | 7600 | 7580 | 1546 |
| 298 | 20241205 | 135100 | 2257849820 | 7600 | 7580 | 7600 | 7580 | 750 |
| 299 | 20241205 | 135000 | 2252156480 | 7580 | 7580 | 7580 | 7580 | 610 |
| 300 | 20241205 | 134900 | 2247532680 | 7580 | 7580 | 7580 | 7580 | 206 |
| 301 | 20241205 | 134800 | 2245971200 | 7580 | 7560 | 7590 | 7560 | 758 |
| 302 | 20241205 | 134700 | 2240230630 | 7560 | 7570 | 7570 | 7560 | 142 |
| 303 | 20241205 | 134600 | 2239157090 | 7570 | 7560 | 7570 | 7560 | 32 |
| 304 | 20241205 | 134500 | 2238914860 | 7550 | 7570 | 7570 | 7550 | 205 |
| 305 | 20241205 | 134400 | 2237367070 | 7570 | 7560 | 7570 | 7550 | 37 |
| 306 | 20241205 | 134300 | 2237087550 | 7540 | 7570 | 7570 | 7540 | 43 |
| 307 | 20241205 | 134200 | 2236763300 | 7540 | 7560 | 7560 | 7540 | 80 |
| 308 | 20241205 | 134100 | 2236159450 | 7560 | 7560 | 7560 | 7560 | 28 |
| 309 | 20241205 | 134000 | 2235947770 | 7540 | 7540 | 7540 | 7540 | 4 |
| 310 | 20241205 | 133900 | 2235917610 | 7530 | 7540 | 7540 | 7530 | 646 |
| 311 | 20241205 | 133800 | 2231052770 | 7530 | 7540 | 7540 | 7530 | 1601 |
| 312 | 20241205 | 133700 | 2218983370 | 7570 | 7540 | 7570 | 7540 | 410 |
| 313 | 20241205 | 133600 | 2215891910 | 7570 | 7530 | 7570 | 7530 | 21 |
| 314 | 20241205 | 133500 | 2215733740 | 7530 | 7530 | 7530 | 7530 | 0 |
| 315 | 20241205 | 133400 | 2215733740 | 7530 | 7550 | 7550 | 7530 | 673 |
| 316 | 20241205 | 133300 | 2210664030 | 7550 | 7580 | 7580 | 7550 | 2 |
| 317 | 20241205 | 133200 | 2210648900 | 7540 | 7570 | 7570 | 7540 | 630 |
| 318 | 20241205 | 133100 | 2205883690 | 7570 | 7570 | 7570 | 7570 | 1 |
| 319 | 20241205 | 133000 | 2205876120 | 7530 | 7540 | 7570 | 7530 | 942 |
| 320 | 20241205 | 132900 | 2198774160 | 7550 | 7550 | 7550 | 7550 | 1 |
| 321 | 20241205 | 132800 | 2198766610 | 7570 | 7550 | 7570 | 7540 | 188 |
| 322 | 20241205 | 132700 | 2197348050 | 7540 | 7540 | 7540 | 7540 | 498 |
| 323 | 20241205 | 132600 | 2193593130 | 7540 | 7540 | 7540 | 7540 | 987 |
| 324 | 20241205 | 132500 | 2186151150 | 7550 | 7550 | 7550 | 7540 | 152 |
| 325 | 20241205 | 132400 | 2185005050 | 7540 | 7540 | 7540 | 7540 | 180 |
| 326 | 20241205 | 132300 | 2183647850 | 7550 | 7540 | 7550 | 7540 | 616 |
| 327 | 20241205 | 132200 | 2179003200 | 7540 | 7540 | 7540 | 7530 | 61 |
| 328 | 20241205 | 132100 | 2178543560 | 7530 | 7540 | 7550 | 7530 | 1353 |
| 329 | 20241205 | 132000 | 2168342430 | 7550 | 7550 | 7550 | 7550 | 3 |
| 330 | 20241205 | 131900 | 2168319780 | 7550 | 7550 | 7550 | 7530 | 1653 |
| 331 | 20241205 | 131800 | 2155870490 | 7540 | 7550 | 7550 | 7540 | 3077 |
| 332 | 20241205 | 131700 | 2132660070 | 7570 | 7570 | 7570 | 7570 | 0 |
| 333 | 20241205 | 131600 | 2132660070 | 7570 | 7560 | 7570 | 7550 | 947 |
| 334 | 20241205 | 131500 | 2125510170 | 7570 | 7600 | 7600 | 7560 | 811 |
| 335 | 20241205 | 131400 | 2119376610 | 7590 | 7590 | 7590 | 7590 | 51 |
| 336 | 20241205 | 131300 | 2118989520 | 7590 | 7570 | 7590 | 7560 | 26 |
| 337 | 20241205 | 131200 | 2118792920 | 7600 | 7600 | 7600 | 7600 | 0 |
| 338 | 20241205 | 131100 | 2118792920 | 7600 | 7610 | 7610 | 7600 | 239 |
| 339 | 20241205 | 131000 | 2116976510 | 7610 | 7560 | 7610 | 7550 | 1077 |
| 340 | 20241205 | 130900 | 2108816420 | 7600 | 7550 | 7600 | 7550 | 2332 |
| 341 | 20241205 | 130800 | 2091102080 | 7560 | 7560 | 7560 | 7550 | 539 |
| 342 | 20241205 | 130700 | 2087030420 | 7580 | 7560 | 7580 | 7560 | 3212 |
| 343 | 20241205 | 130600 | 2062687700 | 7570 | 7570 | 7570 | 7570 | 329 |
| 344 | 20241205 | 130500 | 2060197170 | 7600 | 7570 | 7600 | 7560 | 1334 |
| 345 | 20241205 | 130400 | 2050096550 | 7600 | 7580 | 7600 | 7580 | 350 |
| 346 | 20241205 | 130300 | 2047440630 | 7580 | 7580 | 7580 | 7580 | 1402 |
| 347 | 20241205 | 130200 | 2036813470 | 7580 | 7580 | 7580 | 7580 | 0 |
| 348 | 20241205 | 130100 | 2036813470 | 7580 | 7580 | 7580 | 7580 | 93 |
| 349 | 20241205 | 130000 | 2036108530 | 7610 | 7600 | 7610 | 7580 | 201 |
| 350 | 20241205 | 125900 | 2034579950 | 7600 | 7600 | 7600 | 7600 | 20 |
| 351 | 20241205 | 125800 | 2034427950 | 7600 | 7580 | 7600 | 7580 | 21 |
| 352 | 20241205 | 125700 | 2034268370 | 7580 | 7590 | 7590 | 7580 | 4 |
| 353 | 20241205 | 125600 | 2034238040 | 7600 | 7600 | 7600 | 7600 | 46 |
| 354 | 20241205 | 125500 | 2033888440 | 7600 | 7590 | 7600 | 7590 | 701 |
| 355 | 20241205 | 125400 | 2028563500 | 7570 | 7570 | 7570 | 7570 | 2 |
| 356 | 20241205 | 125300 | 2028548360 | 7580 | 7570 | 7580 | 7570 | 221 |
| 357 | 20241205 | 125200 | 2026873390 | 7570 | 7570 | 7570 | 7570 | 16 |
| 358 | 20241205 | 125100 | 2026752270 | 7590 | 7570 | 7590 | 7570 | 17 |
| 359 | 20241205 | 125000 | 2026623260 | 7580 | 7580 | 7580 | 7580 | 1 |
| 360 | 20241205 | 124900 | 2026615680 | 7590 | 7590 | 7590 | 7590 | 128 |
| 361 | 20241205 | 124800 | 2025644160 | 7590 | 7570 | 7590 | 7570 | 531 |
| 362 | 20241205 | 124700 | 2021621550 | 7570 | 7570 | 7570 | 7570 | 50 |
| 363 | 20241205 | 124600 | 2021243050 | 7570 | 7550 | 7570 | 7550 | 7 |
| 364 | 20241205 | 124500 | 2021190100 | 7550 | 7580 | 7580 | 7540 | 134 |
| 365 | 20241205 | 124400 | 2020178480 | 7550 | 7580 | 7580 | 7550 | 3408 |
| 366 | 20241205 | 124300 | 1994442130 | 7580 | 7580 | 7580 | 7580 | 22 |
| 367 | 20241205 | 124200 | 1994275370 | 7560 | 7560 | 7560 | 7560 | 0 |
| 368 | 20241205 | 124100 | 1994275370 | 7560 | 7560 | 7560 | 7560 | 0 |
| 369 | 20241205 | 124000 | 1994275370 | 7560 | 7560 | 7560 | 7560 | 200 |
| 370 | 20241205 | 123900 | 1992763370 | 7580 | 7550 | 7580 | 7550 | 38 |
| 371 | 20241205 | 123800 | 1992475420 | 7550 | 7550 | 7550 | 7550 | 734 |
| 372 | 20241205 | 123700 | 1986933720 | 7550 | 7560 | 7570 | 7550 | 2894 |
| 373 | 20241205 | 123600 | 1965071940 | 7570 | 7570 | 7570 | 7570 | 249 |
| 374 | 20241205 | 123500 | 1963187010 | 7560 | 7560 | 7560 | 7560 | 301 |
| 375 | 20241205 | 123400 | 1960911450 | 7570 | 7570 | 7570 | 7570 | 22 |
| 376 | 20241205 | 123300 | 1960744910 | 7560 | 7560 | 7560 | 7560 | 146 |
| 377 | 20241205 | 123200 | 1959641150 | 7570 | 7570 | 7570 | 7570 | 10 |
| 378 | 20241205 | 123100 | 1959565450 | 7570 | 7570 | 7570 | 7570 | 9 |
| 379 | 20241205 | 123000 | 1959497320 | 7570 | 7570 | 7570 | 7570 | 10 |
| 380 | 20241205 | 122900 | 1959421620 | 7560 | 7570 | 7570 | 7560 | 697 |
| 381 | 20241205 | 122800 | 1954152000 | 7570 | 7560 | 7570 | 7560 | 496 |
| 382 | 20241205 | 122700 | 1950401230 | 7570 | 7560 | 7570 | 7560 | 639 |
| 383 | 20241205 | 122600 | 1945569770 | 7570 | 7570 | 7570 | 7560 | 2958 |
| 384 | 20241205 | 122500 | 1923204020 | 7580 | 7570 | 7580 | 7570 | 161 |
| 385 | 20241205 | 122400 | 1921984240 | 7560 | 7570 | 7580 | 7560 | 481 |
| 386 | 20241205 | 122300 | 1918344140 | 7580 | 7580 | 7580 | 7580 | 190 |
| 387 | 20241205 | 122200 | 1916903940 | 7580 | 7580 | 7580 | 7580 | 0 |
| 388 | 20241205 | 122100 | 1916903940 | 7580 | 7560 | 7590 | 7560 | 541 |
| 389 | 20241205 | 122000 | 1912813350 | 7590 | 7570 | 7590 | 7560 | 202 |
| 390 | 20241205 | 121900 | 1911285580 | 7570 | 7560 | 7590 | 7560 | 73 |
| 391 | 20241205 | 121800 | 1910733050 | 7560 | 7560 | 7560 | 7560 | 90 |
| 392 | 20241205 | 121700 | 1910052650 | 7560 | 7580 | 7580 | 7560 | 1807 |
| 393 | 20241205 | 121600 | 1896374520 | 7580 | 7590 | 7590 | 7580 | 1801 |
| 394 | 20241205 | 121500 | 1882722930 | 7590 | 7580 | 7590 | 7580 | 263 |
| 395 | 20241205 | 121400 | 1880727760 | 7590 | 7590 | 7600 | 7590 | 1613 |
| 396 | 20241205 | 121300 | 1868484790 | 7590 | 7590 | 7600 | 7590 | 457 |
| 397 | 20241205 | 121200 | 1865016110 | 7600 | 7600 | 7600 | 7600 | 191 |
| 398 | 20241205 | 121100 | 1863564510 | 7600 | 7610 | 7610 | 7600 | 82 |
| 399 | 20241205 | 121000 | 1862941110 | 7600 | 7610 | 7610 | 7600 | 2 |
| 400 | 20241205 | 120900 | 1862925900 | 7610 | 7600 | 7610 | 7600 | 55 |
| 401 | 20241205 | 120800 | 1862507700 | 7600 | 7600 | 7610 | 7600 | 531 |
| 402 | 20241205 | 120700 | 1858472080 | 7610 | 7610 | 7610 | 7610 | 1 |
| 403 | 20241205 | 120600 | 1858464470 | 7620 | 7600 | 7620 | 7590 | 222 |
| 404 | 20241205 | 120500 | 1856779290 | 7620 | 7620 | 7620 | 7620 | 138 |
| 405 | 20241205 | 120400 | 1855727730 | 7620 | 7620 | 7620 | 7620 | 1 |
| 406 | 20241205 | 120300 | 1855720110 | 7590 | 7610 | 7610 | 7590 | 1085 |
| 407 | 20241205 | 120200 | 1847478200 | 7610 | 7610 | 7610 | 7610 | 171 |
| 408 | 20241205 | 120100 | 1846176890 | 7610 | 7620 | 7620 | 7610 | 59 |
| 409 | 20241205 | 120000 | 1845727860 | 7620 | 7620 | 7620 | 7620 | 23 |
| 410 | 20241205 | 115900 | 1845552600 | 7620 | 7610 | 7620 | 7610 | 51 |
| 411 | 20241205 | 115800 | 1845164480 | 7620 | 7620 | 7620 | 7620 | 6 |
| 412 | 20241205 | 115700 | 1845118760 | 7600 | 7600 | 7600 | 7600 | 0 |
| 413 | 20241205 | 115600 | 1845118760 | 7600 | 7600 | 7600 | 7590 | 145 |
| 414 | 20241205 | 115500 | 1844017110 | 7600 | 7620 | 7630 | 7600 | 524 |
| 415 | 20241205 | 115400 | 1840034040 | 7630 | 7630 | 7630 | 7630 | 21 |
| 416 | 20241205 | 115300 | 1839873810 | 7630 | 7610 | 7630 | 7600 | 527 |
| 417 | 20241205 | 115200 | 1835864170 | 7610 | 7620 | 7620 | 7610 | 857 |
| 418 | 20241205 | 115100 | 1829334510 | 7620 | 7620 | 7620 | 7610 | 11 |
| 419 | 20241205 | 115000 | 1829250760 | 7620 | 7620 | 7620 | 7620 | 180 |
| 420 | 20241205 | 114900 | 1827879160 | 7620 | 7620 | 7620 | 7620 | 2 |
| 421 | 20241205 | 114800 | 1827863920 | 7600 | 7610 | 7610 | 7600 | 200 |
| 422 | 20241205 | 114700 | 1826343900 | 7610 | 7610 | 7610 | 7610 | 186 |
| 423 | 20241205 | 114600 | 1824928440 | 7610 | 7610 | 7610 | 7610 | 12 |
| 424 | 20241205 | 114500 | 1824837120 | 7610 | 7610 | 7620 | 7610 | 83 |
| 425 | 20241205 | 114400 | 1824205300 | 7610 | 7620 | 7620 | 7610 | 538 |
| 426 | 20241205 | 114300 | 1820111110 | 7620 | 7620 | 7620 | 7610 | 444 |
| 427 | 20241205 | 114200 | 1816728110 | 7630 | 7630 | 7630 | 7630 | 0 |
| 428 | 20241205 | 114100 | 1816728110 | 7630 | 7630 | 7630 | 7630 | 17 |
| 429 | 20241205 | 114000 | 1816598400 | 7630 | 7640 | 7640 | 7630 | 65 |
| 430 | 20241205 | 113900 | 1816102240 | 7640 | 7620 | 7640 | 7620 | 132 |
| 431 | 20241205 | 113800 | 1815096280 | 7610 | 7620 | 7620 | 7610 | 235 |
| 432 | 20241205 | 113700 | 1813305840 | 7610 | 7630 | 7630 | 7610 | 639 |
| 433 | 20241205 | 113600 | 1808437930 | 7630 | 7630 | 7630 | 7630 | 263 |
| 434 | 20241205 | 113500 | 1806431240 | 7630 | 7620 | 7630 | 7620 | 46 |
| 435 | 20241205 | 113400 | 1806080530 | 7630 | 7630 | 7640 | 7630 | 282 |
| 436 | 20241205 | 113300 | 1803928550 | 7620 | 7620 | 7620 | 7620 | 444 |
| 437 | 20241205 | 113200 | 1800545270 | 7610 | 7620 | 7620 | 7610 | 151 |
| 438 | 20241205 | 113100 | 1799396100 | 7610 | 7610 | 7610 | 7610 | 946 |
| 439 | 20241205 | 113000 | 1792197040 | 7610 | 7610 | 7610 | 7600 | 254 |
| 440 | 20241205 | 112900 | 1790265100 | 7610 | 7610 | 7610 | 7610 | 3 |
| 441 | 20241205 | 112800 | 1790242270 | 7610 | 7610 | 7610 | 7610 | 1 |
| 442 | 20241205 | 112700 | 1790234660 | 7610 | 7610 | 7610 | 7610 | 7 |
| 443 | 20241205 | 112600 | 1790181390 | 7610 | 7610 | 7610 | 7600 | 22 |
| 444 | 20241205 | 112500 | 1790013990 | 7610 | 7600 | 7610 | 7600 | 658 |
| 445 | 20241205 | 112400 | 1785008120 | 7610 | 7600 | 7610 | 7600 | 103 |
| 446 | 20241205 | 112300 | 1784225290 | 7600 | 7610 | 7610 | 7600 | 1001 |
| 447 | 20241205 | 112200 | 1776617680 | 7600 | 7600 | 7600 | 7600 | 0 |
| 448 | 20241205 | 112100 | 1776617680 | 7600 | 7590 | 7600 | 7590 | 842 |
| 449 | 20241205 | 112000 | 1770218600 | 7600 | 7590 | 7600 | 7590 | 146 |
| 450 | 20241205 | 111900 | 1769110200 | 7590 | 7590 | 7590 | 7590 | 162 |
| 451 | 20241205 | 111800 | 1767880620 | 7590 | 7590 | 7590 | 7590 | 112 |
| 452 | 20241205 | 111700 | 1767030540 | 7580 | 7580 | 7580 | 7580 | 110 |
| 453 | 20241205 | 111600 | 1766196740 | 7590 | 7590 | 7590 | 7590 | 33 |
| 454 | 20241205 | 111500 | 1765946270 | 7590 | 7590 | 7590 | 7590 | 1000 |
| 455 | 20241205 | 111400 | 1758356270 | 7570 | 7570 | 7570 | 7570 | 150 |
| 456 | 20241205 | 111300 | 1757220770 | 7570 | 7600 | 7600 | 7570 | 202 |
| 457 | 20241205 | 111200 | 1755691580 | 7590 | 7590 | 7590 | 7580 | 552 |
| 458 | 20241205 | 111100 | 1751502410 | 7590 | 7590 | 7590 | 7580 | 260 |
| 459 | 20241205 | 111000 | 1749531010 | 7590 | 7590 | 7590 | 7590 | 475 |
| 460 | 20241205 | 110900 | 1745925760 | 7590 | 7570 | 7590 | 7570 | 11 |
| 461 | 20241205 | 110800 | 1745842470 | 7570 | 7570 | 7570 | 7570 | 504 |
| 462 | 20241205 | 110700 | 1742027190 | 7570 | 7570 | 7590 | 7570 | 1198 |
| 463 | 20241205 | 110600 | 1732950790 | 7570 | 7570 | 7590 | 7560 | 1357 |
| 464 | 20241205 | 110500 | 1722682150 | 7570 | 7570 | 7600 | 7570 | 102 |
| 465 | 20241205 | 110400 | 1721908000 | 7590 | 7570 | 7590 | 7570 | 2 |
| 466 | 20241205 | 110300 | 1721892840 | 7570 | 7570 | 7570 | 7570 | 0 |
| 467 | 20241205 | 110200 | 1721892840 | 7570 | 7600 | 7600 | 7570 | 21 |
| 468 | 20241205 | 110100 | 1721733270 | 7600 | 7570 | 7600 | 7570 | 38 |
| 469 | 20241205 | 110000 | 1721444860 | 7570 | 7600 | 7600 | 7570 | 101 |
| 470 | 20241205 | 105900 | 1720680260 | 7580 | 7580 | 7580 | 7580 | 56 |
| 471 | 20241205 | 105800 | 1720255780 | 7580 | 7580 | 7580 | 7580 | 604 |
| 472 | 20241205 | 105700 | 1715677460 | 7580 | 7600 | 7600 | 7580 | 217 |
| 473 | 20241205 | 105600 | 1714032560 | 7600 | 7600 | 7600 | 7580 | 364 |
| 474 | 20241205 | 105500 | 1711272080 | 7620 | 7620 | 7620 | 7620 | 13 |
| 475 | 20241205 | 105400 | 1711173020 | 7600 | 7620 | 7620 | 7600 | 1947 |
| 476 | 20241205 | 105300 | 1696375690 | 7620 | 7600 | 7620 | 7600 | 103 |
| 477 | 20241205 | 105200 | 1695592830 | 7610 | 7640 | 7640 | 7610 | 2058 |
| 478 | 20241205 | 105100 | 1679915570 | 7640 | 7620 | 7640 | 7620 | 44 |
| 479 | 20241205 | 105000 | 1679580270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 480 | 20241205 | 104900 | 1679580270 | 7630 | 7630 | 7630 | 7630 | 1143 |
| 481 | 20241205 | 104800 | 1670859180 | 7630 | 7630 | 7630 | 7630 | 103 |
| 482 | 20241205 | 104700 | 1670073290 | 7660 | 7650 | 7660 | 7650 | 21 |
| 483 | 20241205 | 104600 | 1669912440 | 7660 | 7640 | 7660 | 7640 | 1703 |
| 484 | 20241205 | 104500 | 1656885240 | 7640 | 7620 | 7640 | 7620 | 515 |
| 485 | 20241205 | 104400 | 1652954750 | 7620 | 7630 | 7630 | 7620 | 2 |
| 486 | 20241205 | 104300 | 1652939500 | 7620 | 7630 | 7630 | 7620 | 119 |
| 487 | 20241205 | 104200 | 1652031540 | 7630 | 7610 | 7630 | 7610 | 644 |
| 488 | 20241205 | 104100 | 1647124000 | 7620 | 7610 | 7620 | 7610 | 20 |
| 489 | 20241205 | 104000 | 1646971720 | 7610 | 7610 | 7610 | 7610 | 2 |
| 490 | 20241205 | 103900 | 1646956500 | 7620 | 7600 | 7630 | 7590 | 34 |
| 491 | 20241205 | 103800 | 1646697990 | 7580 | 7590 | 7590 | 7580 | 337 |
| 492 | 20241205 | 103700 | 1644143510 | 7580 | 7630 | 7630 | 7580 | 1166 |
| 493 | 20241205 | 103600 | 1635280710 | 7630 | 7590 | 7630 | 7590 | 272 |
| 494 | 20241205 | 103500 | 1633213090 | 7600 | 7630 | 7630 | 7600 | 13 |
| 495 | 20241205 | 103400 | 1633114260 | 7590 | 7590 | 7590 | 7590 | 0 |
| 496 | 20241205 | 103300 | 1633114260 | 7590 | 7610 | 7610 | 7590 | 1639 |
| 497 | 20241205 | 103200 | 1620658660 | 7620 | 7620 | 7620 | 7610 | 206 |
| 498 | 20241205 | 103100 | 1619089960 | 7640 | 7630 | 7640 | 7630 | 93 |
| 499 | 20241205 | 103000 | 1618379450 | 7640 | 7610 | 7640 | 7610 | 549 |
| 500 | 20241205 | 102900 | 1614190270 | 7610 | 7590 | 7610 | 7590 | 5086 |
| 501 | 20241205 | 102800 | 1575538540 | 7590 | 7580 | 7590 | 7570 | 1552 |
| 502 | 20241205 | 102700 | 1563773570 | 7580 | 7580 | 7580 | 7570 | 170 |
| 503 | 20241205 | 102600 | 1562485920 | 7580 | 7580 | 7580 | 7580 | 160 |
| 504 | 20241205 | 102500 | 1561273120 | 7580 | 7590 | 7600 | 7580 | 837 |
| 505 | 20241205 | 102400 | 1554921230 | 7600 | 7590 | 7600 | 7590 | 383 |
| 506 | 20241205 | 102300 | 1552013710 | 7590 | 7590 | 7590 | 7580 | 1281 |
| 507 | 20241205 | 102200 | 1542290960 | 7590 | 7560 | 7590 | 7560 | 1542 |
| 508 | 20241205 | 102100 | 1530594940 | 7560 | 7560 | 7560 | 7550 | 64 |
| 509 | 20241205 | 102000 | 1530111440 | 7570 | 7560 | 7570 | 7560 | 201 |
| 510 | 20241205 | 101900 | 1528590270 | 7570 | 7550 | 7570 | 7540 | 323 |
| 511 | 20241205 | 101800 | 1526149980 | 7550 | 7570 | 7570 | 7540 | 80 |
| 512 | 20241205 | 101700 | 1525546080 | 7550 | 7570 | 7570 | 7550 | 1147 |
| 513 | 20241205 | 101600 | 1516875920 | 7570 | 7570 | 7570 | 7560 | 176 |
| 514 | 20241205 | 101500 | 1515544580 | 7570 | 7580 | 7580 | 7560 | 2521 |
| 515 | 20241205 | 101400 | 1496460950 | 7580 | 7570 | 7590 | 7570 | 414 |
| 516 | 20241205 | 101300 | 1493322860 | 7570 | 7570 | 7580 | 7560 | 832 |
| 517 | 20241205 | 101200 | 1487026120 | 7570 | 7540 | 7570 | 7540 | 2996 |
| 518 | 20241205 | 101100 | 1464420560 | 7540 | 7540 | 7540 | 7530 | 190 |
| 519 | 20241205 | 101000 | 1462988380 | 7540 | 7540 | 7540 | 7530 | 120 |
| 520 | 20241205 | 100900 | 1462083680 | 7520 | 7530 | 7530 | 7520 | 312 |
| 521 | 20241205 | 100800 | 1459735540 | 7530 | 7530 | 7530 | 7530 | 630 |
| 522 | 20241205 | 100700 | 1454991640 | 7520 | 7530 | 7530 | 7520 | 412 |
| 523 | 20241205 | 100600 | 1451889340 | 7520 | 7520 | 7520 | 7520 | 770 |
| 524 | 20241205 | 100500 | 1446098940 | 7520 | 7510 | 7520 | 7500 | 840 |
| 525 | 20241205 | 100400 | 1439790680 | 7510 | 7500 | 7510 | 7490 | 487 |
| 526 | 20241205 | 100300 | 1436141020 | 7490 | 7490 | 7500 | 7480 | 960 |
| 527 | 20241205 | 100200 | 1428955450 | 7500 | 7480 | 7500 | 7480 | 75 |
| 528 | 20241205 | 100100 | 1428393010 | 7500 | 7510 | 7510 | 7480 | 1619 |
| 529 | 20241205 | 100000 | 1416267990 | 7500 | 7510 | 7520 | 7500 | 4203 |
| 530 | 20241205 | 095900 | 1384732340 | 7510 | 7520 | 7520 | 7510 | 140 |
| 531 | 20241205 | 095800 | 1383679940 | 7520 | 7510 | 7520 | 7510 | 46 |
| 532 | 20241205 | 095700 | 1383334290 | 7500 | 7510 | 7520 | 7500 | 2858 |
| 533 | 20241205 | 095600 | 1361871800 | 7520 | 7510 | 7530 | 7510 | 563 |
| 534 | 20241205 | 095500 | 1357640240 | 7500 | 7520 | 7520 | 7500 | 1240 |
| 535 | 20241205 | 095400 | 1348333110 | 7530 | 7520 | 7530 | 7510 | 4028 |
| 536 | 20241205 | 095300 | 1318035660 | 7520 | 7520 | 7520 | 7510 | 1836 |
| 537 | 20241205 | 095200 | 1304239510 | 7510 | 7510 | 7510 | 7510 | 917 |
| 538 | 20241205 | 095100 | 1297352840 | 7510 | 7530 | 7530 | 7510 | 342 |
| 539 | 20241205 | 095000 | 1294780030 | 7530 | 7520 | 7530 | 7520 | 286 |
| 540 | 20241205 | 094900 | 1292626650 | 7520 | 7510 | 7520 | 7510 | 1400 |
| 541 | 20241205 | 094800 | 1282105170 | 7510 | 7490 | 7510 | 7490 | 1328 |
| 542 | 20241205 | 094700 | 1272135370 | 7500 | 7510 | 7510 | 7500 | 382 |
| 543 | 20241205 | 094600 | 1269267630 | 7510 | 7510 | 7520 | 7490 | 2829 |
| 544 | 20241205 | 094500 | 1248037650 | 7510 | 7510 | 7520 | 7480 | 2221 |
| 545 | 20241205 | 094400 | 1231385530 | 7510 | 7510 | 7520 | 7500 | 649 |
| 546 | 20241205 | 094300 | 1226509880 | 7520 | 7510 | 7520 | 7480 | 2938 |
| 547 | 20241205 | 094200 | 1204471360 | 7510 | 7520 | 7520 | 7510 | 1076 |
| 548 | 20241205 | 094100 | 1196384870 | 7520 | 7520 | 7520 | 7520 | 9 |
| 549 | 20241205 | 094000 | 1196317190 | 7520 | 7500 | 7520 | 7500 | 1128 |
| 550 | 20241205 | 093900 | 1187850940 | 7510 | 7510 | 7520 | 7510 | 482 |
| 551 | 20241205 | 093800 | 1184231100 | 7500 | 7530 | 7540 | 7500 | 2685 |
| 552 | 20241205 | 093700 | 1164064240 | 7530 | 7540 | 7540 | 7530 | 262 |
| 553 | 20241205 | 093600 | 1162089450 | 7530 | 7510 | 7540 | 7500 | 1475 |
| 554 | 20241205 | 093500 | 1151003930 | 7500 | 7520 | 7530 | 7490 | 2089 |
| 555 | 20241205 | 093400 | 1135317140 | 7520 | 7490 | 7520 | 7480 | 771 |
| 556 | 20241205 | 093300 | 1129533120 | 7480 | 7480 | 7490 | 7460 | 6030 |
| 557 | 20241205 | 093200 | 1084420060 | 7470 | 7470 | 7480 | 7460 | 3895 |
| 558 | 20241205 | 093100 | 1055324480 | 7470 | 7450 | 7470 | 7450 | 329 |
| 559 | 20241205 | 093000 | 1052870930 | 7460 | 7470 | 7480 | 7460 | 1360 |
| 560 | 20241205 | 092900 | 1042717810 | 7470 | 7460 | 7470 | 7450 | 1816 |
| 561 | 20241205 | 092800 | 1029171790 | 7460 | 7430 | 7460 | 7400 | 7917 |
| 562 | 20241205 | 092700 | 970445560 | 7420 | 7440 | 7480 | 7420 | 9361 |
| 563 | 20241205 | 092600 | 900914320 | 7470 | 7450 | 7480 | 7430 | 4594 |
| 564 | 20241205 | 092500 | 866734410 | 7450 | 7480 | 7480 | 7450 | 2587 |
| 565 | 20241205 | 092400 | 847426610 | 7480 | 7480 | 7490 | 7460 | 2316 |
| 566 | 20241205 | 092300 | 830128030 | 7490 | 7460 | 7490 | 7450 | 4653 |
| 567 | 20241205 | 092200 | 795374640 | 7460 | 7450 | 7470 | 7440 | 8811 |
| 568 | 20241205 | 092100 | 729731990 | 7450 | 7530 | 7530 | 7450 | 14683 |
| 569 | 20241205 | 092000 | 619821290 | 7540 | 7580 | 7580 | 7520 | 9393 |
| 570 | 20241205 | 091900 | 548963770 | 7580 | 7600 | 7610 | 7580 | 11154 |
| 571 | 20241205 | 091800 | 464220940 | 7610 | 7610 | 7620 | 7610 | 2740 |
| 572 | 20241205 | 091700 | 443369510 | 7620 | 7630 | 7630 | 7620 | 1353 |
| 573 | 20241205 | 091600 | 433059270 | 7620 | 7640 | 7650 | 7620 | 3201 |
| 574 | 20241205 | 091500 | 408620900 | 7650 | 7670 | 7670 | 7640 | 203 |
| 575 | 20241205 | 091400 | 407067790 | 7670 | 7650 | 7670 | 7630 | 2760 |
| 576 | 20241205 | 091300 | 385979160 | 7650 | 7710 | 7710 | 7650 | 3164 |
| 577 | 20241205 | 091200 | 361717130 | 7710 | 7690 | 7710 | 7690 | 6931 |
| 578 | 20241205 | 091100 | 308338600 | 7690 | 7700 | 7730 | 7690 | 2128 |
| 579 | 20241205 | 091000 | 291961610 | 7700 | 7740 | 7740 | 7690 | 5003 |
| 580 | 20241205 | 090900 | 253376450 | 7780 | 7780 | 7790 | 7740 | 417 |
| 581 | 20241205 | 090800 | 250142860 | 7790 | 7750 | 7790 | 7700 | 448 |
| 582 | 20241205 | 090700 | 246685340 | 7750 | 7770 | 7770 | 7710 | 4294 |
| 583 | 20241205 | 090600 | 213515800 | 7770 | 7750 | 7800 | 7750 | 4417 |
| 584 | 20241205 | 090500 | 179238440 | 7750 | 7820 | 7820 | 7750 | 2676 |
| 585 | 20241205 | 090400 | 158390110 | 7820 | 7820 | 7820 | 7820 | 28 |
| 586 | 20241205 | 090300 | 158171150 | 7820 | 7830 | 7830 | 7810 | 2232 |
| 587 | 20241205 | 090200 | 140728280 | 7830 | 7880 | 7890 | 7830 | 6829 |
| 588 | 20241205 | 090100 | 87100060 | 7900 | 7870 | 7910 | 7870 | 4367 |
| 589 | 20241205 | 090000 | 52628330 | 7870 | 7890 | 7900 | 7850 | 6288 |