34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 192600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 3 | 20241203 | 192500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 4 | 20241203 | 192400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 5 | 20241203 | 192300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 6 | 20241203 | 192200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 7 | 20241203 | 192100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 8 | 20241203 | 192000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 9 | 20241203 | 191900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 10 | 20241203 | 191800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 11 | 20241203 | 191700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 12 | 20241203 | 191600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 13 | 20241203 | 191500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 14 | 20241203 | 191400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 15 | 20241203 | 191300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 16 | 20241203 | 191200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 17 | 20241203 | 191100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 18 | 20241203 | 191000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 19 | 20241203 | 190900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 20 | 20241203 | 190800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 21 | 20241203 | 190700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 22 | 20241203 | 190600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 23 | 20241203 | 190500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 24 | 20241203 | 190400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 25 | 20241203 | 190300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 26 | 20241203 | 190200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 27 | 20241203 | 190100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 28 | 20241203 | 190000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 29 | 20241203 | 185900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 30 | 20241203 | 185800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 31 | 20241203 | 185700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 32 | 20241203 | 185600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 33 | 20241203 | 185500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 34 | 20241203 | 185400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 35 | 20241203 | 185300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 36 | 20241203 | 185200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 37 | 20241203 | 185100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 38 | 20241203 | 185000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 39 | 20241203 | 184900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 40 | 20241203 | 184800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 41 | 20241203 | 184700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 42 | 20241203 | 184600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 43 | 20241203 | 184500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 44 | 20241203 | 184400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 45 | 20241203 | 184300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 46 | 20241203 | 184200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 47 | 20241203 | 184100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 48 | 20241203 | 184000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 49 | 20241203 | 183900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 50 | 20241203 | 183800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 51 | 20241203 | 183700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 52 | 20241203 | 183600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 53 | 20241203 | 183500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 54 | 20241203 | 183400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 55 | 20241203 | 183300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 56 | 20241203 | 183200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 57 | 20241203 | 183100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 58 | 20241203 | 183000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 59 | 20241203 | 182900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 60 | 20241203 | 182800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 61 | 20241203 | 182700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 62 | 20241203 | 182600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 63 | 20241203 | 182500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 64 | 20241203 | 182400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 65 | 20241203 | 182300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 66 | 20241203 | 182200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 67 | 20241203 | 182100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 68 | 20241203 | 182000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 69 | 20241203 | 181900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 70 | 20241203 | 181800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 71 | 20241203 | 181700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 72 | 20241203 | 181600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 73 | 20241203 | 181500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 74 | 20241203 | 181400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 75 | 20241203 | 181300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 76 | 20241203 | 181200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 77 | 20241203 | 181100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 78 | 20241203 | 181000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 79 | 20241203 | 180900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 80 | 20241203 | 180800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 81 | 20241203 | 180700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 82 | 20241203 | 180600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 83 | 20241203 | 180500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 84 | 20241203 | 180400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 85 | 20241203 | 180300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 86 | 20241203 | 180200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 87 | 20241203 | 180100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 88 | 20241203 | 180000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 89 | 20241203 | 175900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 90 | 20241203 | 175800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 91 | 20241203 | 175700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 92 | 20241203 | 175600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 93 | 20241203 | 175500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 94 | 20241203 | 175400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 95 | 20241203 | 175300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 96 | 20241203 | 175200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 97 | 20241203 | 175100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 98 | 20241203 | 175000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 99 | 20241203 | 174900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 100 | 20241203 | 174800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 101 | 20241203 | 174700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 102 | 20241203 | 174600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 103 | 20241203 | 174500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 104 | 20241203 | 174400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 105 | 20241203 | 174300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 106 | 20241203 | 174200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 107 | 20241203 | 174100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 108 | 20241203 | 174000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 109 | 20241203 | 173900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 110 | 20241203 | 173800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 111 | 20241203 | 173700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 112 | 20241203 | 173600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 113 | 20241203 | 173500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 114 | 20241203 | 173400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 115 | 20241203 | 173300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 116 | 20241203 | 173200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 117 | 20241203 | 173100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 118 | 20241203 | 173000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 119 | 20241203 | 172900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 120 | 20241203 | 172800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 121 | 20241203 | 172700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 122 | 20241203 | 172600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 123 | 20241203 | 172500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 124 | 20241203 | 172400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 125 | 20241203 | 172300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 126 | 20241203 | 172200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 127 | 20241203 | 172100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 128 | 20241203 | 172000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 129 | 20241203 | 171900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 130 | 20241203 | 171800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 131 | 20241203 | 171700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 132 | 20241203 | 171600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 133 | 20241203 | 171500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 134 | 20241203 | 171400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 135 | 20241203 | 171300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 136 | 20241203 | 171200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 137 | 20241203 | 171100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 138 | 20241203 | 171000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 139 | 20241203 | 170900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 140 | 20241203 | 170800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 141 | 20241203 | 170700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 142 | 20241203 | 170600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 143 | 20241203 | 170500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 144 | 20241203 | 170400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 145 | 20241203 | 170300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 146 | 20241203 | 170200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 147 | 20241203 | 170100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 148 | 20241203 | 170000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 149 | 20241203 | 165900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 150 | 20241203 | 165800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 151 | 20241203 | 165700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 152 | 20241203 | 165600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 153 | 20241203 | 165500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 154 | 20241203 | 165400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 155 | 20241203 | 165300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 156 | 20241203 | 165200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 157 | 20241203 | 165100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 158 | 20241203 | 165000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 159 | 20241203 | 164900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 160 | 20241203 | 164800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 161 | 20241203 | 164700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 162 | 20241203 | 164600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 163 | 20241203 | 164500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 164 | 20241203 | 164400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 165 | 20241203 | 164300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 166 | 20241203 | 164200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 167 | 20241203 | 164100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 168 | 20241203 | 164000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 169 | 20241203 | 163900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 170 | 20241203 | 163800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 171 | 20241203 | 163700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 172 | 20241203 | 163600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 173 | 20241203 | 163500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 174 | 20241203 | 163400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 175 | 20241203 | 163300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 176 | 20241203 | 163200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 177 | 20241203 | 163100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 178 | 20241203 | 163000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 179 | 20241203 | 162900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 180 | 20241203 | 162800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 181 | 20241203 | 162700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 182 | 20241203 | 162600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 183 | 20241203 | 162500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 184 | 20241203 | 162400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 185 | 20241203 | 162300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 186 | 20241203 | 162200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 187 | 20241203 | 162100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 188 | 20241203 | 162000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 189 | 20241203 | 161900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 190 | 20241203 | 161800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 191 | 20241203 | 161700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 192 | 20241203 | 161600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 193 | 20241203 | 161500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 194 | 20241203 | 161400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 195 | 20241203 | 161300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 196 | 20241203 | 161200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 197 | 20241203 | 161100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 198 | 20241203 | 161000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 199 | 20241203 | 160900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 200 | 20241203 | 160800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 201 | 20241203 | 160700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 202 | 20241203 | 160600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 203 | 20241203 | 160500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 204 | 20241203 | 160400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 205 | 20241203 | 160300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 206 | 20241203 | 160200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 207 | 20241203 | 160100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 208 | 20241203 | 160000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 209 | 20241203 | 155900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 210 | 20241203 | 155800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 211 | 20241203 | 155700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 212 | 20241203 | 155600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 213 | 20241203 | 155500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 214 | 20241203 | 155400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 215 | 20241203 | 155300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 216 | 20241203 | 155200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 217 | 20241203 | 155100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 218 | 20241203 | 155000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 219 | 20241203 | 154900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 220 | 20241203 | 154800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 221 | 20241203 | 154700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 222 | 20241203 | 154600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 223 | 20241203 | 154500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 224 | 20241203 | 154400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 225 | 20241203 | 154300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 226 | 20241203 | 154200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 227 | 20241203 | 154100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 228 | 20241203 | 154000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 229 | 20241203 | 153900 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 230 | 20241203 | 153800 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 231 | 20241203 | 153700 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 232 | 20241203 | 153600 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 233 | 20241203 | 153500 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 234 | 20241203 | 153400 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 235 | 20241203 | 153300 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 236 | 20241203 | 153200 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 237 | 20241203 | 153100 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 238 | 20241203 | 153000 | 19629058200 | 82000 | 82000 | 82000 | 82000 | 2412 |
| 239 | 20241203 | 152900 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 240 | 20241203 | 152800 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 241 | 20241203 | 152700 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 242 | 20241203 | 152600 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 243 | 20241203 | 152500 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 244 | 20241203 | 152400 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 245 | 20241203 | 152300 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 246 | 20241203 | 152200 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 247 | 20241203 | 152100 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 248 | 20241203 | 152000 | 19431274200 | 82100 | 82100 | 82100 | 82100 | 0 |
| 249 | 20241203 | 151900 | 19431274200 | 82100 | 82200 | 82200 | 82000 | 244 |
| 250 | 20241203 | 151800 | 19411241700 | 82100 | 82100 | 82100 | 82000 | 1037 |
| 251 | 20241203 | 151700 | 19326163200 | 82100 | 82100 | 82100 | 82000 | 717 |
| 252 | 20241203 | 151600 | 19267347800 | 82100 | 82000 | 82100 | 82000 | 174 |
| 253 | 20241203 | 151500 | 19253069100 | 82000 | 82100 | 82100 | 82000 | 111 |
| 254 | 20241203 | 151400 | 19243961700 | 82100 | 82100 | 82100 | 82000 | 131 |
| 255 | 20241203 | 151300 | 19233210900 | 82100 | 82000 | 82100 | 82000 | 86 |
| 256 | 20241203 | 151200 | 19226152900 | 82100 | 82100 | 82100 | 82000 | 95 |
| 257 | 20241203 | 151100 | 19218359300 | 82100 | 82200 | 82200 | 82100 | 262 |
| 258 | 20241203 | 151000 | 19196847800 | 82200 | 82100 | 82200 | 82000 | 112 |
| 259 | 20241203 | 150900 | 19187650400 | 82000 | 82000 | 82100 | 81900 | 480 |
| 260 | 20241203 | 150800 | 19148290500 | 82000 | 82000 | 82100 | 81900 | 70 |
| 261 | 20241203 | 150700 | 19142551200 | 82000 | 82000 | 82000 | 81900 | 203 |
| 262 | 20241203 | 150600 | 19125912900 | 81900 | 82000 | 82200 | 81900 | 237 |
| 263 | 20241203 | 150500 | 19106485700 | 82000 | 82000 | 82200 | 81900 | 462 |
| 264 | 20241203 | 150400 | 19068593400 | 81900 | 82000 | 82100 | 81900 | 439 |
| 265 | 20241203 | 150300 | 19032611000 | 82000 | 82000 | 82100 | 81900 | 667 |
| 266 | 20241203 | 150200 | 18977937300 | 82000 | 82100 | 82100 | 82000 | 718 |
| 267 | 20241203 | 150100 | 18919050600 | 82100 | 82200 | 82300 | 82100 | 528 |
| 268 | 20241203 | 150000 | 18875675300 | 82200 | 82300 | 82400 | 82100 | 480 |
| 269 | 20241203 | 145900 | 18836224400 | 82200 | 82300 | 82400 | 82100 | 802 |
| 270 | 20241203 | 145800 | 18770263800 | 82300 | 82300 | 82400 | 82200 | 430 |
| 271 | 20241203 | 145700 | 18734879200 | 82300 | 82300 | 82400 | 82200 | 1710 |
| 272 | 20241203 | 145600 | 18594139400 | 82200 | 82300 | 82300 | 82100 | 379 |
| 273 | 20241203 | 145500 | 18563002000 | 82200 | 82200 | 82200 | 82100 | 664 |
| 274 | 20241203 | 145400 | 18508468200 | 82100 | 82200 | 82300 | 82000 | 347 |
| 275 | 20241203 | 145300 | 18479969000 | 82100 | 82200 | 82300 | 82100 | 503 |
| 276 | 20241203 | 145200 | 18438660800 | 82200 | 82200 | 82300 | 82000 | 313 |
| 277 | 20241203 | 145100 | 18412956000 | 82000 | 82200 | 82300 | 82000 | 482 |
| 278 | 20241203 | 145000 | 18373361000 | 82200 | 82200 | 82300 | 82100 | 275 |
| 279 | 20241203 | 144900 | 18350772200 | 82100 | 82200 | 82200 | 82100 | 356 |
| 280 | 20241203 | 144800 | 18321535700 | 82200 | 82200 | 82300 | 82100 | 313 |
| 281 | 20241203 | 144700 | 18295803800 | 82300 | 82200 | 82300 | 82100 | 378 |
| 282 | 20241203 | 144600 | 18264751800 | 82300 | 82300 | 82400 | 82100 | 245 |
| 283 | 20241203 | 144500 | 18244615500 | 82100 | 82200 | 82300 | 82000 | 507 |
| 284 | 20241203 | 144400 | 18202983500 | 82300 | 82300 | 82300 | 82100 | 267 |
| 285 | 20241203 | 144300 | 18181032500 | 82300 | 82300 | 82300 | 82200 | 310 |
| 286 | 20241203 | 144200 | 18155542600 | 82300 | 82400 | 82600 | 82300 | 394 |
| 287 | 20241203 | 144100 | 18123079500 | 82400 | 82300 | 82600 | 82300 | 423 |
| 288 | 20241203 | 144000 | 18088209400 | 82400 | 82600 | 82700 | 82300 | 259 |
| 289 | 20241203 | 143900 | 18066855000 | 82600 | 82400 | 82600 | 82400 | 937 |
| 290 | 20241203 | 143800 | 17989545400 | 82400 | 82400 | 82500 | 82300 | 273 |
| 291 | 20241203 | 143700 | 17967059100 | 82400 | 82500 | 82500 | 82400 | 453 |
| 292 | 20241203 | 143600 | 17929723000 | 82400 | 82400 | 82500 | 82400 | 427 |
| 293 | 20241203 | 143500 | 17894527200 | 82400 | 82700 | 82700 | 82400 | 382 |
| 294 | 20241203 | 143400 | 17863011700 | 82700 | 82500 | 82700 | 82400 | 343 |
| 295 | 20241203 | 143300 | 17834719200 | 82600 | 82500 | 82600 | 82400 | 243 |
| 296 | 20241203 | 143200 | 17814670000 | 82600 | 82600 | 82700 | 82500 | 260 |
| 297 | 20241203 | 143100 | 17793209700 | 82600 | 82500 | 82800 | 82400 | 331 |
| 298 | 20241203 | 143000 | 17765865400 | 82600 | 82500 | 82700 | 82300 | 349 |
| 299 | 20241203 | 142900 | 17737064500 | 82600 | 82400 | 82700 | 82400 | 345 |
| 300 | 20241203 | 142800 | 17708587200 | 82700 | 82700 | 82700 | 82400 | 607 |
| 301 | 20241203 | 142700 | 17658475600 | 82700 | 82800 | 82800 | 82500 | 524 |
| 302 | 20241203 | 142600 | 17615163300 | 82800 | 82700 | 82900 | 82500 | 441 |
| 303 | 20241203 | 142500 | 17578695800 | 82700 | 82700 | 82800 | 82600 | 587 |
| 304 | 20241203 | 142400 | 17530175300 | 82700 | 82600 | 82700 | 82600 | 449 |
| 305 | 20241203 | 142300 | 17493079200 | 82600 | 82800 | 82800 | 82500 | 473 |
| 306 | 20241203 | 142200 | 17453980700 | 82800 | 83000 | 83000 | 82700 | 528 |
| 307 | 20241203 | 142100 | 17410228100 | 83000 | 83000 | 83000 | 82800 | 640 |
| 308 | 20241203 | 142000 | 17357172100 | 82900 | 82900 | 83100 | 82800 | 426 |
| 309 | 20241203 | 141900 | 17321843200 | 82900 | 82900 | 83000 | 82800 | 848 |
| 310 | 20241203 | 141800 | 17251540100 | 82800 | 82800 | 82900 | 82700 | 419 |
| 311 | 20241203 | 141700 | 17216840300 | 82800 | 82700 | 82800 | 82700 | 941 |
| 312 | 20241203 | 141600 | 17138990900 | 82700 | 82800 | 82800 | 82700 | 649 |
| 313 | 20241203 | 141500 | 17085308800 | 82800 | 82700 | 82800 | 82700 | 601 |
| 314 | 20241203 | 141400 | 17035560000 | 82700 | 82700 | 82700 | 82500 | 602 |
| 315 | 20241203 | 141300 | 16985829900 | 82700 | 82700 | 82700 | 82200 | 764 |
| 316 | 20241203 | 141200 | 16922739300 | 82700 | 82700 | 82700 | 82500 | 523 |
| 317 | 20241203 | 141100 | 16879553000 | 82700 | 82600 | 82700 | 82500 | 366 |
| 318 | 20241203 | 141000 | 16849349100 | 82600 | 82700 | 82800 | 82600 | 850 |
| 319 | 20241203 | 140900 | 16779091600 | 82700 | 82700 | 82800 | 82500 | 753 |
| 320 | 20241203 | 140800 | 16716824700 | 82500 | 82600 | 82700 | 82500 | 544 |
| 321 | 20241203 | 140700 | 16671911100 | 82600 | 82500 | 82700 | 82500 | 361 |
| 322 | 20241203 | 140600 | 16642118700 | 82500 | 82400 | 82700 | 82400 | 246 |
| 323 | 20241203 | 140500 | 16621806000 | 82500 | 82600 | 82600 | 82400 | 642 |
| 324 | 20241203 | 140400 | 16568829900 | 82500 | 82500 | 82600 | 82500 | 419 |
| 325 | 20241203 | 140300 | 16534253500 | 82600 | 82600 | 82600 | 82400 | 692 |
| 326 | 20241203 | 140200 | 16477152900 | 82600 | 82500 | 82600 | 82500 | 373 |
| 327 | 20241203 | 140100 | 16446379300 | 82500 | 82400 | 82500 | 82300 | 367 |
| 328 | 20241203 | 140000 | 16416137400 | 82500 | 82500 | 82600 | 82400 | 713 |
| 329 | 20241203 | 135900 | 16357332700 | 82500 | 82500 | 82500 | 82400 | 313 |
| 330 | 20241203 | 135800 | 16331521500 | 82400 | 82300 | 82500 | 82200 | 701 |
| 331 | 20241203 | 135700 | 16273751600 | 82200 | 82300 | 82400 | 82200 | 445 |
| 332 | 20241203 | 135600 | 16237162700 | 82400 | 82300 | 82400 | 82200 | 382 |
| 333 | 20241203 | 135500 | 16205721900 | 82300 | 82200 | 82300 | 82100 | 585 |
| 334 | 20241203 | 135400 | 16157650400 | 82100 | 82100 | 82200 | 82000 | 233 |
| 335 | 20241203 | 135300 | 16138517800 | 82100 | 82100 | 82300 | 82100 | 404 |
| 336 | 20241203 | 135200 | 16105328500 | 82100 | 82300 | 82300 | 82000 | 321 |
| 337 | 20241203 | 135100 | 16078966400 | 82200 | 82300 | 82400 | 82100 | 266 |
| 338 | 20241203 | 135000 | 16057095100 | 82200 | 82300 | 82400 | 82200 | 606 |
| 339 | 20241203 | 134900 | 16007224500 | 82200 | 82100 | 82300 | 82000 | 509 |
| 340 | 20241203 | 134800 | 15965420300 | 82100 | 82000 | 82100 | 81900 | 500 |
| 341 | 20241203 | 134700 | 15924435700 | 82000 | 82000 | 82100 | 82000 | 146 |
| 342 | 20241203 | 134600 | 15912460000 | 81900 | 82000 | 82000 | 81900 | 177 |
| 343 | 20241203 | 134500 | 15897960000 | 82000 | 82000 | 82100 | 81900 | 454 |
| 344 | 20241203 | 134400 | 15860757000 | 81900 | 81900 | 81900 | 81900 | 346 |
| 345 | 20241203 | 134300 | 15832419600 | 82000 | 81800 | 82000 | 81800 | 342 |
| 346 | 20241203 | 134200 | 15804413400 | 81800 | 81900 | 82000 | 81800 | 243 |
| 347 | 20241203 | 134100 | 15784514900 | 81900 | 81900 | 81900 | 81700 | 443 |
| 348 | 20241203 | 134000 | 15748266700 | 81800 | 81900 | 82000 | 81800 | 466 |
| 349 | 20241203 | 133900 | 15710114700 | 81800 | 81900 | 81900 | 81800 | 292 |
| 350 | 20241203 | 133800 | 15686225800 | 81800 | 81900 | 82000 | 81800 | 301 |
| 351 | 20241203 | 133700 | 15661572400 | 81900 | 82000 | 82000 | 81800 | 117 |
| 352 | 20241203 | 133600 | 15651987400 | 82000 | 82000 | 82100 | 81800 | 535 |
| 353 | 20241203 | 133500 | 15608157700 | 81900 | 82000 | 82000 | 81800 | 365 |
| 354 | 20241203 | 133400 | 15578236400 | 82000 | 81900 | 82100 | 81900 | 319 |
| 355 | 20241203 | 133300 | 15552085900 | 81900 | 82000 | 82100 | 81900 | 337 |
| 356 | 20241203 | 133200 | 15524461600 | 82000 | 82200 | 82200 | 82000 | 178 |
| 357 | 20241203 | 133100 | 15509848500 | 82200 | 82100 | 82200 | 82000 | 434 |
| 358 | 20241203 | 133000 | 15474243600 | 82100 | 82100 | 82200 | 82000 | 354 |
| 359 | 20241203 | 132900 | 15445205000 | 82100 | 81900 | 82100 | 81900 | 520 |
| 360 | 20241203 | 132800 | 15402591100 | 81900 | 82200 | 82200 | 81900 | 175 |
| 361 | 20241203 | 132700 | 15388224700 | 82100 | 82000 | 82200 | 82000 | 374 |
| 362 | 20241203 | 132600 | 15357522100 | 82000 | 82100 | 82200 | 82000 | 347 |
| 363 | 20241203 | 132500 | 15329054300 | 82100 | 82100 | 82300 | 82000 | 415 |
| 364 | 20241203 | 132400 | 15294960700 | 82000 | 82200 | 82200 | 82000 | 535 |
| 365 | 20241203 | 132300 | 15251056700 | 82200 | 82200 | 82200 | 82000 | 286 |
| 366 | 20241203 | 132200 | 15227574200 | 82100 | 82000 | 82200 | 82000 | 545 |
| 367 | 20241203 | 132100 | 15182840200 | 82000 | 82200 | 82200 | 81800 | 295 |
| 368 | 20241203 | 132000 | 15158637600 | 82200 | 82100 | 82200 | 82000 | 623 |
| 369 | 20241203 | 131900 | 15107507800 | 82000 | 82100 | 82200 | 82000 | 375 |
| 370 | 20241203 | 131800 | 15076738400 | 82100 | 81900 | 82100 | 81800 | 1352 |
| 371 | 20241203 | 131700 | 14965932900 | 81900 | 81800 | 81900 | 81700 | 496 |
| 372 | 20241203 | 131600 | 14925382100 | 81800 | 81700 | 81800 | 81700 | 363 |
| 373 | 20241203 | 131500 | 14895719100 | 81800 | 81800 | 81900 | 81700 | 406 |
| 374 | 20241203 | 131400 | 14862515000 | 81600 | 81800 | 81800 | 81600 | 404 |
| 375 | 20241203 | 131300 | 14829524900 | 81800 | 81800 | 81800 | 81700 | 319 |
| 376 | 20241203 | 131200 | 14803459000 | 81800 | 81800 | 81800 | 81600 | 361 |
| 377 | 20241203 | 131100 | 14773961800 | 81600 | 81600 | 81800 | 81600 | 491 |
| 378 | 20241203 | 131000 | 14733843100 | 81700 | 81800 | 81900 | 81700 | 697 |
| 379 | 20241203 | 130900 | 14676838800 | 81600 | 81700 | 81800 | 81600 | 391 |
| 380 | 20241203 | 130800 | 14644898600 | 81800 | 81700 | 81800 | 81700 | 351 |
| 381 | 20241203 | 130700 | 14616219100 | 81800 | 81800 | 81800 | 81700 | 419 |
| 382 | 20241203 | 130600 | 14581974600 | 81800 | 81800 | 81800 | 81600 | 505 |
| 383 | 20241203 | 130500 | 14540717300 | 81800 | 81800 | 81800 | 81700 | 354 |
| 384 | 20241203 | 130400 | 14511788500 | 81800 | 81700 | 81800 | 81600 | 370 |
| 385 | 20241203 | 130300 | 14481579000 | 81700 | 81700 | 81800 | 81600 | 376 |
| 386 | 20241203 | 130200 | 14450860000 | 81800 | 81800 | 81800 | 81700 | 1305 |
| 387 | 20241203 | 130100 | 14344235700 | 81700 | 81700 | 81800 | 81700 | 403 |
| 388 | 20241203 | 130000 | 14311307600 | 81800 | 81800 | 81800 | 81700 | 390 |
| 389 | 20241203 | 125900 | 14279426900 | 81800 | 81700 | 81900 | 81700 | 318 |
| 390 | 20241203 | 125800 | 14253421800 | 81800 | 81900 | 81900 | 81700 | 344 |
| 391 | 20241203 | 125700 | 14225283800 | 81800 | 81900 | 81900 | 81700 | 238 |
| 392 | 20241203 | 125600 | 14205814300 | 82000 | 82000 | 82000 | 81800 | 295 |
| 393 | 20241203 | 125500 | 14181663900 | 82000 | 82000 | 82200 | 81900 | 248 |
| 394 | 20241203 | 125400 | 14161328100 | 82200 | 82000 | 82200 | 82000 | 410 |
| 395 | 20241203 | 125300 | 14127698600 | 82100 | 82100 | 82100 | 81900 | 1099 |
| 396 | 20241203 | 125200 | 14037636300 | 82000 | 82000 | 82000 | 81900 | 655 |
| 397 | 20241203 | 125100 | 13983936900 | 82000 | 82000 | 82200 | 81900 | 475 |
| 398 | 20241203 | 125000 | 13944982900 | 82000 | 81900 | 82200 | 81800 | 2763 |
| 399 | 20241203 | 124900 | 13718457400 | 81800 | 81900 | 81900 | 81800 | 164 |
| 400 | 20241203 | 124800 | 13705037800 | 81900 | 81800 | 81900 | 81700 | 609 |
| 401 | 20241203 | 124700 | 13655222000 | 81800 | 81900 | 81900 | 81700 | 602 |
| 402 | 20241203 | 124600 | 13605975300 | 81900 | 81800 | 81900 | 81800 | 366 |
| 403 | 20241203 | 124500 | 13576033400 | 81900 | 81800 | 81900 | 81700 | 618 |
| 404 | 20241203 | 124400 | 13525463600 | 81800 | 81800 | 81900 | 81700 | 795 |
| 405 | 20241203 | 124300 | 13460496700 | 81800 | 81800 | 81800 | 81700 | 443 |
| 406 | 20241203 | 124200 | 13424299900 | 81700 | 81700 | 81800 | 81700 | 263 |
| 407 | 20241203 | 124100 | 13402807800 | 81800 | 81800 | 81800 | 81700 | 210 |
| 408 | 20241203 | 124000 | 13385645800 | 81800 | 81800 | 81900 | 81700 | 560 |
| 409 | 20241203 | 123900 | 13339842800 | 81700 | 81700 | 81800 | 81600 | 434 |
| 410 | 20241203 | 123800 | 13304390300 | 81800 | 81700 | 81800 | 81700 | 819 |
| 411 | 20241203 | 123700 | 13237474600 | 81800 | 81800 | 81800 | 81700 | 717 |
| 412 | 20241203 | 123600 | 13178886000 | 81900 | 81800 | 81900 | 81800 | 687 |
| 413 | 20241203 | 123500 | 13122685900 | 81900 | 81900 | 81900 | 81800 | 817 |
| 414 | 20241203 | 123400 | 13055838800 | 81800 | 81800 | 81900 | 81800 | 668 |
| 415 | 20241203 | 123300 | 13001190600 | 81800 | 81900 | 82000 | 81800 | 482 |
| 416 | 20241203 | 123200 | 12961717300 | 81900 | 82000 | 82000 | 81900 | 410 |
| 417 | 20241203 | 123100 | 12928134600 | 81900 | 81900 | 82000 | 81900 | 319 |
| 418 | 20241203 | 123000 | 12902001000 | 81800 | 81900 | 82000 | 81800 | 588 |
| 419 | 20241203 | 122900 | 12853877900 | 81900 | 81900 | 82000 | 81900 | 408 |
| 420 | 20241203 | 122800 | 12820458900 | 82000 | 81900 | 82000 | 81900 | 305 |
| 421 | 20241203 | 122700 | 12795475200 | 81900 | 81900 | 82000 | 81900 | 460 |
| 422 | 20241203 | 122600 | 12757781200 | 82000 | 82100 | 82100 | 81900 | 327 |
| 423 | 20241203 | 122500 | 12730991600 | 82000 | 82100 | 82200 | 81900 | 288 |
| 424 | 20241203 | 122400 | 12707375100 | 82100 | 82100 | 82200 | 81900 | 449 |
| 425 | 20241203 | 122300 | 12670536900 | 82100 | 82200 | 82200 | 82000 | 212 |
| 426 | 20241203 | 122200 | 12653149100 | 82100 | 82000 | 82100 | 82000 | 465 |
| 427 | 20241203 | 122100 | 12615001400 | 82000 | 81900 | 82100 | 81900 | 608 |
| 428 | 20241203 | 122000 | 12565162100 | 81900 | 81900 | 82000 | 81800 | 368 |
| 429 | 20241203 | 121900 | 12535035900 | 81900 | 81900 | 81900 | 81800 | 426 |
| 430 | 20241203 | 121800 | 12500164400 | 81800 | 82100 | 82100 | 81800 | 3042 |
| 431 | 20241203 | 121700 | 12250952300 | 82000 | 82000 | 82100 | 82000 | 929 |
| 432 | 20241203 | 121600 | 12174771800 | 82000 | 82100 | 82100 | 82000 | 244 |
| 433 | 20241203 | 121500 | 12154758000 | 82200 | 82100 | 82200 | 82000 | 756 |
| 434 | 20241203 | 121400 | 12092720800 | 82100 | 82300 | 82300 | 82000 | 1105 |
| 435 | 20241203 | 121300 | 12001990900 | 82200 | 82300 | 82300 | 82100 | 535 |
| 436 | 20241203 | 121200 | 11958026300 | 82300 | 82200 | 82300 | 82200 | 388 |
| 437 | 20241203 | 121100 | 11926130200 | 82300 | 82200 | 82400 | 82200 | 203 |
| 438 | 20241203 | 121000 | 11909437100 | 82600 | 82300 | 82600 | 82200 | 656 |
| 439 | 20241203 | 120900 | 11855457400 | 82300 | 82300 | 82300 | 82200 | 58 |
| 440 | 20241203 | 120800 | 11850686100 | 82200 | 82300 | 82300 | 82200 | 480 |
| 441 | 20241203 | 120700 | 11811218500 | 82300 | 82300 | 82500 | 82200 | 342 |
| 442 | 20241203 | 120600 | 11783066900 | 82400 | 82500 | 82500 | 82300 | 274 |
| 443 | 20241203 | 120500 | 11760505900 | 82300 | 82500 | 82600 | 82300 | 565 |
| 444 | 20241203 | 120400 | 11713955100 | 82500 | 82500 | 82600 | 82300 | 946 |
| 445 | 20241203 | 120300 | 11635957800 | 82400 | 82400 | 82600 | 82400 | 326 |
| 446 | 20241203 | 120200 | 11609093700 | 82400 | 82500 | 82600 | 82400 | 328 |
| 447 | 20241203 | 120100 | 11582050100 | 82500 | 82500 | 82600 | 82300 | 447 |
| 448 | 20241203 | 120000 | 11545203500 | 82500 | 82300 | 82700 | 82300 | 618 |
| 449 | 20241203 | 115900 | 11494280300 | 82300 | 82600 | 82600 | 82300 | 428 |
| 450 | 20241203 | 115800 | 11459019300 | 82500 | 82500 | 82600 | 82400 | 446 |
| 451 | 20241203 | 115700 | 11422236900 | 82500 | 82500 | 82600 | 82400 | 566 |
| 452 | 20241203 | 115600 | 11375540500 | 82400 | 82400 | 82500 | 82400 | 412 |
| 453 | 20241203 | 115500 | 11341588100 | 82400 | 82500 | 82700 | 82300 | 699 |
| 454 | 20241203 | 115400 | 11283943500 | 82200 | 82300 | 82600 | 82200 | 555 |
| 455 | 20241203 | 115300 | 11238224100 | 82500 | 82600 | 82600 | 82300 | 489 |
| 456 | 20241203 | 115200 | 11197923700 | 82600 | 82500 | 82600 | 82400 | 411 |
| 457 | 20241203 | 115100 | 11164044100 | 82400 | 82500 | 82500 | 82200 | 628 |
| 458 | 20241203 | 115000 | 11112291300 | 82500 | 82300 | 82600 | 82300 | 586 |
| 459 | 20241203 | 114900 | 11063986700 | 82300 | 82300 | 82500 | 82200 | 499 |
| 460 | 20241203 | 114800 | 11022903100 | 82500 | 82400 | 82500 | 82300 | 456 |
| 461 | 20241203 | 114700 | 10985365300 | 82400 | 82200 | 82400 | 82100 | 409 |
| 462 | 20241203 | 114600 | 10951716800 | 82400 | 82300 | 82400 | 82100 | 371 |
| 463 | 20241203 | 114500 | 10921202000 | 82300 | 82200 | 82400 | 82000 | 574 |
| 464 | 20241203 | 114400 | 10874046300 | 82200 | 82200 | 82300 | 82000 | 638 |
| 465 | 20241203 | 114300 | 10821641300 | 82200 | 82100 | 82200 | 82100 | 413 |
| 466 | 20241203 | 114200 | 10787729600 | 82200 | 82300 | 82300 | 82100 | 430 |
| 467 | 20241203 | 114100 | 10752405000 | 82300 | 82200 | 82300 | 82100 | 380 |
| 468 | 20241203 | 114000 | 10721170400 | 82300 | 82200 | 82400 | 82100 | 704 |
| 469 | 20241203 | 113900 | 10663278300 | 82200 | 82300 | 82300 | 82100 | 1000 |
| 470 | 20241203 | 113800 | 10581131900 | 82400 | 82100 | 82400 | 82100 | 494 |
| 471 | 20241203 | 113700 | 10540531500 | 82300 | 82200 | 82400 | 82100 | 562 |
| 472 | 20241203 | 113600 | 10494302500 | 82400 | 82200 | 82400 | 82100 | 404 |
| 473 | 20241203 | 113500 | 10461078800 | 82200 | 82300 | 82300 | 82200 | 583 |
| 474 | 20241203 | 113400 | 10413137300 | 82200 | 82200 | 82400 | 82100 | 951 |
| 475 | 20241203 | 113300 | 10334951700 | 82200 | 82400 | 82400 | 82200 | 539 |
| 476 | 20241203 | 113200 | 10290616800 | 82300 | 82300 | 82400 | 82100 | 369 |
| 477 | 20241203 | 113100 | 10260265400 | 82200 | 82100 | 82400 | 82100 | 1007 |
| 478 | 20241203 | 113000 | 10177474300 | 82100 | 82100 | 82200 | 82100 | 662 |
| 479 | 20241203 | 112900 | 10123106100 | 82100 | 82200 | 82400 | 82100 | 802 |
| 480 | 20241203 | 112800 | 10057186500 | 82200 | 82600 | 82600 | 82200 | 449 |
| 481 | 20241203 | 112700 | 10020205400 | 82500 | 82400 | 82600 | 82400 | 391 |
| 482 | 20241203 | 112600 | 9987963100 | 82500 | 82500 | 82500 | 82200 | 544 |
| 483 | 20241203 | 112500 | 9943142100 | 82600 | 82600 | 82900 | 82400 | 347 |
| 484 | 20241203 | 112400 | 9914463900 | 82500 | 82200 | 82500 | 82200 | 835 |
| 485 | 20241203 | 112300 | 9845712200 | 82200 | 82300 | 82400 | 82200 | 371 |
| 486 | 20241203 | 112200 | 9815195300 | 82300 | 82400 | 82600 | 82300 | 520 |
| 487 | 20241203 | 112100 | 9772362400 | 82500 | 82500 | 82800 | 82300 | 556 |
| 488 | 20241203 | 112000 | 9726492600 | 82600 | 82700 | 82800 | 82500 | 510 |
| 489 | 20241203 | 111900 | 9684363900 | 82500 | 82500 | 82700 | 82400 | 393 |
| 490 | 20241203 | 111800 | 9651949400 | 82700 | 82500 | 82700 | 82400 | 314 |
| 491 | 20241203 | 111700 | 9626057800 | 82500 | 82600 | 82600 | 82300 | 706 |
| 492 | 20241203 | 111600 | 9567868800 | 82600 | 82700 | 82800 | 82600 | 287 |
| 493 | 20241203 | 111500 | 9544136700 | 82600 | 82800 | 82900 | 82600 | 714 |
| 494 | 20241203 | 111400 | 9485084700 | 82600 | 82700 | 82900 | 82500 | 498 |
| 495 | 20241203 | 111300 | 9443939700 | 82700 | 82600 | 83000 | 82600 | 198 |
| 496 | 20241203 | 111200 | 9427554800 | 82600 | 82800 | 83000 | 82600 | 697 |
| 497 | 20241203 | 111100 | 9369857100 | 82700 | 82700 | 82800 | 82700 | 264 |
| 498 | 20241203 | 111000 | 9348017100 | 82700 | 82800 | 83000 | 82700 | 889 |
| 499 | 20241203 | 110900 | 9274360900 | 82800 | 82700 | 83000 | 82700 | 848 |
| 500 | 20241203 | 110800 | 9204107000 | 82700 | 82800 | 82900 | 82300 | 930 |
| 501 | 20241203 | 110700 | 9127177500 | 82800 | 82700 | 82800 | 82500 | 1353 |
| 502 | 20241203 | 110600 | 9015329500 | 82700 | 82700 | 82700 | 82600 | 732 |
| 503 | 20241203 | 110500 | 8954862500 | 82600 | 82600 | 82800 | 82500 | 898 |
| 504 | 20241203 | 110400 | 8880652700 | 82600 | 82500 | 82600 | 82500 | 263 |
| 505 | 20241203 | 110300 | 8858953200 | 82400 | 82400 | 82500 | 82100 | 507 |
| 506 | 20241203 | 110200 | 8817175100 | 82400 | 82100 | 82400 | 82100 | 424 |
| 507 | 20241203 | 110100 | 8782290400 | 82000 | 82200 | 82400 | 82000 | 473 |
| 508 | 20241203 | 110000 | 8743422600 | 82300 | 82300 | 82400 | 82100 | 356 |
| 509 | 20241203 | 105900 | 8714145100 | 82200 | 82100 | 82200 | 82000 | 485 |
| 510 | 20241203 | 105800 | 8674315300 | 82100 | 82100 | 82100 | 82000 | 546 |
| 511 | 20241203 | 105700 | 8629500600 | 82100 | 82300 | 82300 | 82100 | 602 |
| 512 | 20241203 | 105600 | 8579996200 | 82300 | 82300 | 82400 | 82200 | 568 |
| 513 | 20241203 | 105500 | 8533262200 | 82300 | 82600 | 82600 | 82200 | 476 |
| 514 | 20241203 | 105400 | 8494054500 | 82100 | 82500 | 82600 | 82100 | 660 |
| 515 | 20241203 | 105300 | 8439712400 | 82400 | 82700 | 82700 | 82400 | 461 |
| 516 | 20241203 | 105200 | 8401665800 | 82700 | 82500 | 82700 | 82500 | 346 |
| 517 | 20241203 | 105100 | 8373098000 | 82500 | 82100 | 82500 | 82100 | 944 |
| 518 | 20241203 | 105000 | 8295351500 | 82100 | 82400 | 82500 | 82100 | 516 |
| 519 | 20241203 | 104900 | 8252886100 | 82400 | 82300 | 82400 | 82100 | 470 |
| 520 | 20241203 | 104800 | 8214257800 | 82400 | 82300 | 82500 | 82100 | 591 |
| 521 | 20241203 | 104700 | 8165604800 | 82100 | 82200 | 82400 | 82100 | 484 |
| 522 | 20241203 | 104600 | 8125817900 | 82300 | 82100 | 82300 | 82000 | 704 |
| 523 | 20241203 | 104500 | 8067977300 | 82100 | 82100 | 82200 | 82000 | 715 |
| 524 | 20241203 | 104400 | 8009281700 | 82000 | 82000 | 82100 | 81900 | 820 |
| 525 | 20241203 | 104300 | 7942068900 | 82100 | 82000 | 82100 | 81900 | 628 |
| 526 | 20241203 | 104200 | 7890581500 | 82000 | 82000 | 82000 | 81900 | 342 |
| 527 | 20241203 | 104100 | 7862547900 | 82000 | 82000 | 82100 | 82000 | 301 |
| 528 | 20241203 | 104000 | 7837865400 | 82100 | 81900 | 82100 | 81900 | 672 |
| 529 | 20241203 | 103900 | 7782770800 | 81900 | 82000 | 82100 | 81900 | 714 |
| 530 | 20241203 | 103800 | 7724253400 | 82000 | 82000 | 82200 | 82000 | 459 |
| 531 | 20241203 | 103700 | 7686603400 | 82100 | 82100 | 82100 | 82000 | 512 |
| 532 | 20241203 | 103600 | 7644580400 | 82100 | 82400 | 82400 | 82100 | 436 |
| 533 | 20241203 | 103500 | 7608748200 | 82300 | 82200 | 82600 | 82000 | 1612 |
| 534 | 20241203 | 103400 | 7475858500 | 82000 | 82000 | 82200 | 82000 | 328 |
| 535 | 20241203 | 103300 | 7448949700 | 82200 | 82300 | 82400 | 81900 | 654 |
| 536 | 20241203 | 103200 | 7395234700 | 82300 | 82300 | 82300 | 82000 | 379 |
| 537 | 20241203 | 103100 | 7364096700 | 82300 | 82000 | 82500 | 82000 | 703 |
| 538 | 20241203 | 103000 | 7306301400 | 82000 | 82200 | 82400 | 82000 | 569 |
| 539 | 20241203 | 102900 | 7259601200 | 82100 | 82000 | 82400 | 81800 | 813 |
| 540 | 20241203 | 102800 | 7192892200 | 82000 | 81800 | 82000 | 81800 | 941 |
| 541 | 20241203 | 102700 | 7115843000 | 81900 | 82000 | 82100 | 81900 | 621 |
| 542 | 20241203 | 102600 | 7064965500 | 82000 | 82100 | 82300 | 81900 | 4267 |
| 543 | 20241203 | 102500 | 6715248800 | 82400 | 82200 | 82400 | 82100 | 740 |
| 544 | 20241203 | 102400 | 6654412000 | 82100 | 82300 | 82300 | 82100 | 482 |
| 545 | 20241203 | 102300 | 6614802300 | 82200 | 82500 | 82600 | 82200 | 607 |
| 546 | 20241203 | 102200 | 6564844900 | 82600 | 82500 | 82800 | 82300 | 749 |
| 547 | 20241203 | 102100 | 6502941800 | 82500 | 82200 | 82600 | 82200 | 529 |
| 548 | 20241203 | 102000 | 6459387800 | 82200 | 82400 | 82600 | 82200 | 415 |
| 549 | 20241203 | 101900 | 6425199600 | 82200 | 82300 | 82400 | 82200 | 588 |
| 550 | 20241203 | 101800 | 6376835800 | 82500 | 82400 | 82700 | 82300 | 426 |
| 551 | 20241203 | 101700 | 6341707800 | 82500 | 82200 | 82500 | 82100 | 575 |
| 552 | 20241203 | 101600 | 6294403800 | 82300 | 82300 | 82500 | 82100 | 766 |
| 553 | 20241203 | 101500 | 6231401700 | 82200 | 82300 | 82500 | 82100 | 567 |
| 554 | 20241203 | 101400 | 6184786700 | 82100 | 82400 | 82400 | 82100 | 453 |
| 555 | 20241203 | 101300 | 6147509200 | 82500 | 82500 | 82600 | 82400 | 998 |
| 556 | 20241203 | 101200 | 6065227000 | 82600 | 82400 | 82700 | 82200 | 574 |
| 557 | 20241203 | 101100 | 6017870200 | 82400 | 81900 | 82500 | 81900 | 645 |
| 558 | 20241203 | 101000 | 5964804800 | 81900 | 82100 | 82300 | 81900 | 1726 |
| 559 | 20241203 | 100900 | 5823150800 | 82000 | 82100 | 82400 | 81900 | 1129 |
| 560 | 20241203 | 100800 | 5730528500 | 81900 | 82200 | 82400 | 81900 | 6348 |
| 561 | 20241203 | 100700 | 5209807500 | 82100 | 82000 | 82200 | 82000 | 508 |
| 562 | 20241203 | 100600 | 5168115500 | 82000 | 82000 | 82400 | 81900 | 2652 |
| 563 | 20241203 | 100500 | 4950329500 | 82000 | 82300 | 82300 | 82000 | 1614 |
| 564 | 20241203 | 100400 | 4817792300 | 82200 | 82500 | 82600 | 82200 | 869 |
| 565 | 20241203 | 100300 | 4746249500 | 82500 | 82500 | 82600 | 82400 | 605 |
| 566 | 20241203 | 100200 | 4696335600 | 82500 | 82700 | 82800 | 82500 | 1831 |
| 567 | 20241203 | 100100 | 4544981700 | 82800 | 82800 | 83000 | 82600 | 1263 |
| 568 | 20241203 | 100000 | 4440396700 | 82800 | 83200 | 83300 | 82800 | 1321 |
| 569 | 20241203 | 095900 | 4330703100 | 83100 | 83400 | 83400 | 83100 | 706 |
| 570 | 20241203 | 095800 | 4271956300 | 83300 | 83700 | 83700 | 83200 | 3137 |
| 571 | 20241203 | 095700 | 4010114400 | 83700 | 83600 | 83700 | 83600 | 593 |
| 572 | 20241203 | 095600 | 3960527900 | 83700 | 83800 | 83900 | 83600 | 1391 |
| 573 | 20241203 | 095500 | 3844077300 | 83900 | 83700 | 83900 | 83700 | 254 |
| 574 | 20241203 | 095400 | 3822794700 | 83800 | 83800 | 83900 | 83700 | 553 |
| 575 | 20241203 | 095300 | 3776474600 | 83800 | 83900 | 83900 | 83800 | 215 |
| 576 | 20241203 | 095200 | 3758444800 | 83900 | 83900 | 84000 | 83800 | 564 |
| 577 | 20241203 | 095100 | 3711122000 | 83900 | 84300 | 84300 | 83800 | 762 |
| 578 | 20241203 | 095000 | 3647095100 | 84300 | 83900 | 84400 | 83800 | 700 |
| 579 | 20241203 | 094900 | 3588317700 | 83900 | 84300 | 84300 | 83800 | 381 |
| 580 | 20241203 | 094800 | 3556289600 | 84300 | 84100 | 84500 | 84000 | 265 |
| 581 | 20241203 | 094700 | 3533973400 | 84100 | 84400 | 84400 | 84000 | 443 |
| 582 | 20241203 | 094600 | 3496706900 | 84400 | 84700 | 84800 | 84200 | 735 |
| 583 | 20241203 | 094500 | 3434580000 | 84900 | 84900 | 85000 | 84400 | 775 |
| 584 | 20241203 | 094400 | 3368861700 | 84900 | 85300 | 85400 | 84900 | 912 |
| 585 | 20241203 | 094300 | 3291371100 | 85300 | 84900 | 85300 | 84800 | 1769 |
| 586 | 20241203 | 094200 | 3140988600 | 84900 | 84600 | 84900 | 84000 | 1331 |
| 587 | 20241203 | 094100 | 3028351600 | 84600 | 84200 | 84600 | 84000 | 823 |
| 588 | 20241203 | 094000 | 2958897100 | 84200 | 84000 | 84300 | 83900 | 736 |
| 589 | 20241203 | 093900 | 2897004100 | 83900 | 83900 | 84200 | 83600 | 2131 |
| 590 | 20241203 | 093800 | 2718457700 | 84000 | 83800 | 84100 | 83700 | 905 |
| 591 | 20241203 | 093700 | 2642563400 | 83800 | 83800 | 84000 | 83800 | 550 |
| 592 | 20241203 | 093600 | 2596426500 | 83800 | 83900 | 83900 | 83800 | 480 |
| 593 | 20241203 | 093500 | 2556196100 | 83800 | 83700 | 84200 | 83700 | 667 |
| 594 | 20241203 | 093400 | 2500271500 | 83800 | 83700 | 83800 | 83700 | 342 |
| 595 | 20241203 | 093300 | 2471636700 | 83700 | 83900 | 83900 | 83700 | 611 |
| 596 | 20241203 | 093200 | 2420429400 | 83900 | 83800 | 83900 | 83700 | 786 |
| 597 | 20241203 | 093100 | 2354542700 | 83700 | 84100 | 84200 | 83700 | 1609 |
| 598 | 20241203 | 093000 | 2219513200 | 84100 | 84300 | 84400 | 84100 | 510 |
| 599 | 20241203 | 092900 | 2176564400 | 84200 | 84300 | 84300 | 84200 | 165 |
| 600 | 20241203 | 092800 | 2162662900 | 84200 | 84300 | 84400 | 84000 | 1236 |
| 601 | 20241203 | 092700 | 2058596900 | 84300 | 84400 | 84500 | 84300 | 468 |
| 602 | 20241203 | 092600 | 2019097700 | 84400 | 84700 | 84700 | 84400 | 294 |
| 603 | 20241203 | 092500 | 1994235400 | 84700 | 84600 | 84900 | 84600 | 539 |
| 604 | 20241203 | 092400 | 1948583300 | 84600 | 84700 | 84900 | 84500 | 351 |
| 605 | 20241203 | 092300 | 1918890200 | 84800 | 84900 | 84900 | 84800 | 423 |
| 606 | 20241203 | 092200 | 1882982300 | 84900 | 85100 | 85200 | 84800 | 961 |
| 607 | 20241203 | 092100 | 1801386000 | 85100 | 85000 | 85200 | 84900 | 760 |
| 608 | 20241203 | 092000 | 1736742200 | 85000 | 84700 | 85000 | 84500 | 825 |
| 609 | 20241203 | 091900 | 1666819600 | 84700 | 84700 | 84900 | 84500 | 387 |
| 610 | 20241203 | 091800 | 1634011700 | 84700 | 84200 | 84700 | 84200 | 454 |
| 611 | 20241203 | 091700 | 1595647100 | 84400 | 84400 | 84500 | 84200 | 594 |
| 612 | 20241203 | 091600 | 1545531300 | 84300 | 84500 | 84500 | 84200 | 295 |
| 613 | 20241203 | 091500 | 1520641200 | 84500 | 84200 | 84500 | 84000 | 1651 |
| 614 | 20241203 | 091400 | 1381437500 | 84000 | 84400 | 84500 | 84000 | 895 |
| 615 | 20241203 | 091300 | 1306065200 | 84400 | 84500 | 84600 | 84100 | 1387 |
| 616 | 20241203 | 091200 | 1189109100 | 84400 | 84600 | 84600 | 84000 | 1612 |
| 617 | 20241203 | 091100 | 1053033500 | 84600 | 84700 | 84900 | 84500 | 423 |
| 618 | 20241203 | 091000 | 1017240400 | 84500 | 84900 | 85300 | 84500 | 991 |
| 619 | 20241203 | 090900 | 932943800 | 84600 | 84100 | 85000 | 83900 | 1245 |
| 620 | 20241203 | 090800 | 827843900 | 84500 | 85200 | 85200 | 84100 | 1793 |
| 621 | 20241203 | 090700 | 675842200 | 85300 | 85500 | 85500 | 85300 | 919 |
| 622 | 20241203 | 090600 | 597333600 | 85700 | 85400 | 85800 | 85400 | 297 |
| 623 | 20241203 | 090500 | 571916000 | 85300 | 84800 | 85400 | 84800 | 744 |
| 624 | 20241203 | 090400 | 508657500 | 84800 | 85300 | 85300 | 84700 | 1554 |
| 625 | 20241203 | 090300 | 376474200 | 85300 | 84700 | 85400 | 84700 | 271 |
| 626 | 20241203 | 090200 | 353406400 | 84700 | 85900 | 85900 | 84700 | 1523 |
| 627 | 20241203 | 090100 | 223260700 | 85600 | 85700 | 86400 | 85500 | 673 |
| 628 | 20241203 | 090000 | 165403400 | 85700 | 84300 | 86000 | 84100 | 1954 |