31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 3 | 20241204 | 184400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20241204 | 184300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20241204 | 184200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20241204 | 184100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20241204 | 184000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20241204 | 183900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20241204 | 183800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20241204 | 183700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20241204 | 183600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20241204 | 183500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20241204 | 183400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20241204 | 183300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20241204 | 183200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20241204 | 183100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20241204 | 183000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20241204 | 182900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20241204 | 182800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20241204 | 182700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20241204 | 182600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20241204 | 182500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20241204 | 182400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20241204 | 182300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20241204 | 182200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20241204 | 182100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20241204 | 182000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20241204 | 181900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20241204 | 181800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20241204 | 181700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20241204 | 181600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20241204 | 181500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 33 | 20241204 | 181400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20241204 | 181300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20241204 | 181200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20241204 | 181100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20241204 | 181000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20241204 | 180900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20241204 | 180800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20241204 | 180700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20241204 | 180600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20241204 | 180500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20241204 | 180400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20241204 | 180300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20241204 | 180200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20241204 | 180100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20241204 | 180000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20241204 | 175900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20241204 | 175800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20241204 | 175700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20241204 | 175600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20241204 | 175500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20241204 | 175400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20241204 | 175300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20241204 | 175200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20241204 | 175100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20241204 | 175000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20241204 | 174900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20241204 | 174800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20241204 | 174700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20241204 | 174600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20241204 | 174500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 63 | 20241204 | 174400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20241204 | 174300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20241204 | 174200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20241204 | 174100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20241204 | 174000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20241204 | 173900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20241204 | 173800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20241204 | 173700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20241204 | 173600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20241204 | 173500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20241204 | 173400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20241204 | 173300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20241204 | 173200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20241204 | 173100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20241204 | 173000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20241204 | 172900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20241204 | 172800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20241204 | 172700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20241204 | 172600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20241204 | 172500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20241204 | 172400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20241204 | 172300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20241204 | 172200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20241204 | 172100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20241204 | 172000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20241204 | 171900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20241204 | 171800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20241204 | 171700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20241204 | 171600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20241204 | 171500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 93 | 20241204 | 171400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20241204 | 171300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20241204 | 171200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20241204 | 171100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20241204 | 171000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20241204 | 170900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20241204 | 170800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20241204 | 170700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20241204 | 170600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20241204 | 170500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20241204 | 170400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20241204 | 170300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20241204 | 170200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20241204 | 170100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20241204 | 170000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20241204 | 165900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20241204 | 165800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20241204 | 165700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20241204 | 165600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20241204 | 165500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20241204 | 165400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20241204 | 165300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20241204 | 165200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20241204 | 165100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20241204 | 165000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20241204 | 164900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20241204 | 164800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20241204 | 164700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20241204 | 164600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20241204 | 164500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 123 | 20241204 | 164400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20241204 | 164300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20241204 | 164200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20241204 | 164100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20241204 | 164000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20241204 | 163900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20241204 | 163800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20241204 | 163700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20241204 | 163600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20241204 | 163500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20241204 | 163400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20241204 | 163300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20241204 | 163200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20241204 | 163100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20241204 | 163000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20241204 | 162900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20241204 | 162800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20241204 | 162700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20241204 | 162600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20241204 | 162500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20241204 | 162400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20241204 | 162300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20241204 | 162200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20241204 | 162100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20241204 | 162000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20241204 | 161900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20241204 | 161800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20241204 | 161700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20241204 | 161600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20241204 | 161500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 153 | 20241204 | 161400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20241204 | 161300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20241204 | 161200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20241204 | 161100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20241204 | 161000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20241204 | 160900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20241204 | 160800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20241204 | 160700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20241204 | 160600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20241204 | 160500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20241204 | 160400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20241204 | 160300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20241204 | 160200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20241204 | 160100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20241204 | 160000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20241204 | 155900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20241204 | 155800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20241204 | 155700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20241204 | 155600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20241204 | 155500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20241204 | 155400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20241204 | 155300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20241204 | 155200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20241204 | 155100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20241204 | 155000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20241204 | 154900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20241204 | 154800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20241204 | 154700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20241204 | 154600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20241204 | 154500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 183 | 20241204 | 154400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20241204 | 154300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20241204 | 154200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20241204 | 154100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20241204 | 154000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20241204 | 153900 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20241204 | 153800 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20241204 | 153700 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20241204 | 153600 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20241204 | 153500 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20241204 | 153400 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20241204 | 153300 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20241204 | 153200 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20241204 | 153100 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 0 |
| 197 | 20241204 | 153000 | 3348855400 | 58100 | 58100 | 58100 | 58100 | 598 |
| 198 | 20241204 | 152900 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 199 | 20241204 | 152800 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 200 | 20241204 | 152700 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 201 | 20241204 | 152600 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 202 | 20241204 | 152500 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 203 | 20241204 | 152400 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 204 | 20241204 | 152300 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 205 | 20241204 | 152200 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 206 | 20241204 | 152100 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 207 | 20241204 | 152000 | 3314111600 | 58300 | 58300 | 58300 | 58300 | 0 |
| 208 | 20241204 | 151900 | 3314111600 | 58300 | 58200 | 58300 | 58200 | 88 |
| 209 | 20241204 | 151800 | 3308988500 | 58100 | 58300 | 58300 | 58100 | 28 |
| 210 | 20241204 | 151700 | 3307360700 | 58300 | 58300 | 58300 | 58300 | 31 |
| 211 | 20241204 | 151600 | 3305553400 | 58200 | 58100 | 58200 | 58100 | 205 |
| 212 | 20241204 | 151500 | 3293637800 | 58100 | 58000 | 58100 | 57900 | 1242 |
| 213 | 20241204 | 151400 | 3221605100 | 57900 | 57800 | 57900 | 57800 | 93 |
| 214 | 20241204 | 151300 | 3216224200 | 57900 | 57800 | 57900 | 57800 | 12 |
| 215 | 20241204 | 151200 | 3215530500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 216 | 20241204 | 151100 | 3215530500 | 57800 | 57800 | 57900 | 57800 | 104 |
| 217 | 20241204 | 151000 | 3209517900 | 57800 | 57800 | 57800 | 57800 | 6 |
| 218 | 20241204 | 150900 | 3209171100 | 57700 | 57700 | 57700 | 57700 | 4 |
| 219 | 20241204 | 150800 | 3208940300 | 57700 | 57900 | 57900 | 57700 | 129 |
| 220 | 20241204 | 150700 | 3201493800 | 57900 | 57900 | 57900 | 57900 | 10 |
| 221 | 20241204 | 150600 | 3200914800 | 57800 | 57900 | 57900 | 57800 | 171 |
| 222 | 20241204 | 150500 | 3191021000 | 57900 | 57900 | 57900 | 57900 | 1 |
| 223 | 20241204 | 150400 | 3190963100 | 57900 | 57700 | 57900 | 57700 | 95 |
| 224 | 20241204 | 150300 | 3185473600 | 57800 | 57800 | 57800 | 57800 | 0 |
| 225 | 20241204 | 150200 | 3185473600 | 57800 | 57800 | 57800 | 57800 | 18 |
| 226 | 20241204 | 150100 | 3184433200 | 57800 | 57800 | 57800 | 57800 | 6 |
| 227 | 20241204 | 150000 | 3184086400 | 57800 | 57800 | 57800 | 57800 | 101 |
| 228 | 20241204 | 145900 | 3178248600 | 57800 | 57700 | 57800 | 57700 | 5 |
| 229 | 20241204 | 145800 | 3177959800 | 57800 | 57800 | 57800 | 57800 | 62 |
| 230 | 20241204 | 145700 | 3174376200 | 57800 | 57800 | 57800 | 57800 | 5 |
| 231 | 20241204 | 145600 | 3174087200 | 57800 | 57800 | 57800 | 57800 | 101 |
| 232 | 20241204 | 145500 | 3168249400 | 57800 | 57800 | 57800 | 57800 | 102 |
| 233 | 20241204 | 145400 | 3162353800 | 57800 | 57800 | 57800 | 57800 | 1 |
| 234 | 20241204 | 145300 | 3162296000 | 57800 | 57800 | 57800 | 57800 | 52 |
| 235 | 20241204 | 145200 | 3159290400 | 57700 | 57600 | 57800 | 57600 | 169 |
| 236 | 20241204 | 145100 | 3149535200 | 57600 | 57500 | 57600 | 57500 | 200 |
| 237 | 20241204 | 145000 | 3138034400 | 57400 | 57500 | 57500 | 57400 | 4 |
| 238 | 20241204 | 144900 | 3137804600 | 57500 | 57400 | 57500 | 57400 | 20 |
| 239 | 20241204 | 144800 | 3136656400 | 57500 | 57400 | 57500 | 57400 | 4 |
| 240 | 20241204 | 144700 | 3136426700 | 57400 | 57400 | 57400 | 57400 | 86 |
| 241 | 20241204 | 144600 | 3131490300 | 57400 | 57400 | 57400 | 57400 | 1 |
| 242 | 20241204 | 144500 | 3131432900 | 57500 | 57400 | 57500 | 57400 | 4 |
| 243 | 20241204 | 144400 | 3131203100 | 57400 | 57400 | 57400 | 57400 | 6 |
| 244 | 20241204 | 144300 | 3130858700 | 57400 | 57500 | 57500 | 57400 | 2 |
| 245 | 20241204 | 144200 | 3130743800 | 57500 | 57500 | 57500 | 57500 | 18 |
| 246 | 20241204 | 144100 | 3129708800 | 57500 | 57600 | 57600 | 57500 | 24 |
| 247 | 20241204 | 144000 | 3128328700 | 57600 | 57600 | 57600 | 57600 | 3 |
| 248 | 20241204 | 143900 | 3128155900 | 57600 | 57600 | 57600 | 57600 | 0 |
| 249 | 20241204 | 143800 | 3128155900 | 57600 | 57500 | 57600 | 57500 | 35 |
| 250 | 20241204 | 143700 | 3126143200 | 57500 | 57500 | 57500 | 57500 | 2 |
| 251 | 20241204 | 143600 | 3126028200 | 57500 | 57500 | 57500 | 57500 | 7 |
| 252 | 20241204 | 143500 | 3125625700 | 57500 | 57400 | 57500 | 57400 | 146 |
| 253 | 20241204 | 143400 | 3117234200 | 57500 | 57500 | 57500 | 57500 | 10 |
| 254 | 20241204 | 143300 | 3116659200 | 57500 | 57500 | 57500 | 57500 | 4 |
| 255 | 20241204 | 143200 | 3116429200 | 57500 | 57500 | 57500 | 57500 | 26 |
| 256 | 20241204 | 143100 | 3114934200 | 57500 | 57500 | 57500 | 57500 | 103 |
| 257 | 20241204 | 143000 | 3109011700 | 57500 | 57500 | 57500 | 57500 | 0 |
| 258 | 20241204 | 142900 | 3109011700 | 57500 | 57400 | 57500 | 57400 | 10 |
| 259 | 20241204 | 142800 | 3108436900 | 57500 | 57500 | 57500 | 57500 | 10 |
| 260 | 20241204 | 142700 | 3107861900 | 57500 | 57500 | 57500 | 57500 | 2 |
| 261 | 20241204 | 142600 | 3107746900 | 57400 | 57300 | 57400 | 57300 | 57 |
| 262 | 20241204 | 142500 | 3104478800 | 57400 | 57400 | 57400 | 57400 | 17 |
| 263 | 20241204 | 142400 | 3103503000 | 57400 | 57500 | 57500 | 57400 | 448 |
| 264 | 20241204 | 142300 | 3077787700 | 57500 | 57500 | 57500 | 57500 | 1 |
| 265 | 20241204 | 142200 | 3077730200 | 57500 | 57500 | 57500 | 57500 | 2 |
| 266 | 20241204 | 142100 | 3077615200 | 57500 | 57500 | 57500 | 57500 | 17 |
| 267 | 20241204 | 142000 | 3076637700 | 57500 | 57500 | 57500 | 57500 | 1 |
| 268 | 20241204 | 141900 | 3076580200 | 57400 | 57400 | 57400 | 57400 | 58 |
| 269 | 20241204 | 141800 | 3073251000 | 57300 | 57300 | 57300 | 57300 | 6 |
| 270 | 20241204 | 141700 | 3072907200 | 57300 | 57300 | 57300 | 57300 | 59 |
| 271 | 20241204 | 141600 | 3069526500 | 57300 | 57300 | 57300 | 57200 | 184 |
| 272 | 20241204 | 141500 | 3058984500 | 57400 | 57500 | 57500 | 57400 | 191 |
| 273 | 20241204 | 141400 | 3048020600 | 57500 | 57500 | 57500 | 57500 | 50 |
| 274 | 20241204 | 141300 | 3045145600 | 57600 | 57400 | 57600 | 57300 | 32 |
| 275 | 20241204 | 141200 | 3043308300 | 57400 | 57400 | 57400 | 57300 | 22 |
| 276 | 20241204 | 141100 | 3042045700 | 57400 | 57400 | 57400 | 57400 | 1 |
| 277 | 20241204 | 141000 | 3041988300 | 57300 | 57300 | 57300 | 57300 | 206 |
| 278 | 20241204 | 140900 | 3030184500 | 57300 | 57400 | 57400 | 57300 | 113 |
| 279 | 20241204 | 140800 | 3023705300 | 57400 | 57500 | 57500 | 57400 | 790 |
| 280 | 20241204 | 140700 | 2978321600 | 57500 | 57500 | 57500 | 57500 | 1 |
| 281 | 20241204 | 140600 | 2978264100 | 57600 | 57600 | 57600 | 57600 | 1 |
| 282 | 20241204 | 140500 | 2978206500 | 57500 | 57700 | 57700 | 57500 | 16 |
| 283 | 20241204 | 140400 | 2977285400 | 57500 | 57700 | 57700 | 57500 | 506 |
| 284 | 20241204 | 140300 | 2948142000 | 57600 | 57600 | 57600 | 57600 | 17 |
| 285 | 20241204 | 140200 | 2947162800 | 57700 | 57700 | 57700 | 57700 | 0 |
| 286 | 20241204 | 140100 | 2947162800 | 57700 | 57700 | 57700 | 57700 | 19 |
| 287 | 20241204 | 140000 | 2946066500 | 57700 | 57700 | 57700 | 57700 | 0 |
| 288 | 20241204 | 135900 | 2946066500 | 57700 | 57700 | 57700 | 57600 | 31 |
| 289 | 20241204 | 135800 | 2944280000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 290 | 20241204 | 135700 | 2944280000 | 57600 | 57700 | 57700 | 57600 | 33 |
| 291 | 20241204 | 135600 | 2942379100 | 57600 | 57600 | 57600 | 57600 | 4 |
| 292 | 20241204 | 135500 | 2942148700 | 57600 | 57600 | 57600 | 57600 | 11 |
| 293 | 20241204 | 135400 | 2941515100 | 57700 | 57700 | 57700 | 57700 | 1 |
| 294 | 20241204 | 135300 | 2941457400 | 57700 | 57600 | 57700 | 57500 | 74 |
| 295 | 20241204 | 135200 | 2937194400 | 57600 | 57600 | 57600 | 57500 | 44 |
| 296 | 20241204 | 135100 | 2934661900 | 57600 | 57600 | 57600 | 57600 | 2 |
| 297 | 20241204 | 135000 | 2934546700 | 57600 | 57600 | 57700 | 57600 | 84 |
| 298 | 20241204 | 134900 | 2929708200 | 57600 | 57700 | 57700 | 57600 | 198 |
| 299 | 20241204 | 134800 | 2918290300 | 57800 | 57800 | 57800 | 57800 | 23 |
| 300 | 20241204 | 134700 | 2916960900 | 57800 | 57700 | 57800 | 57700 | 22 |
| 301 | 20241204 | 134600 | 2915691300 | 57800 | 57800 | 57800 | 57800 | 0 |
| 302 | 20241204 | 134500 | 2915691300 | 57800 | 57800 | 57800 | 57800 | 1 |
| 303 | 20241204 | 134400 | 2915633500 | 57800 | 57800 | 57800 | 57800 | 24 |
| 304 | 20241204 | 134300 | 2914246300 | 57900 | 57800 | 57900 | 57800 | 22 |
| 305 | 20241204 | 134200 | 2912972700 | 57800 | 57800 | 57800 | 57800 | 16 |
| 306 | 20241204 | 134100 | 2912047900 | 57800 | 57800 | 57800 | 57800 | 8 |
| 307 | 20241204 | 134000 | 2911585500 | 57800 | 57800 | 57800 | 57800 | 71 |
| 308 | 20241204 | 133900 | 2907481700 | 57800 | 57900 | 57900 | 57800 | 62 |
| 309 | 20241204 | 133800 | 2903897000 | 57900 | 57900 | 57900 | 57900 | 2 |
| 310 | 20241204 | 133700 | 2903781200 | 57900 | 57800 | 58000 | 57800 | 8 |
| 311 | 20241204 | 133600 | 2903317800 | 57800 | 57800 | 57800 | 57800 | 2 |
| 312 | 20241204 | 133500 | 2903202200 | 57700 | 57700 | 57800 | 57700 | 35 |
| 313 | 20241204 | 133400 | 2901180900 | 57700 | 57700 | 57700 | 57700 | 248 |
| 314 | 20241204 | 133300 | 2886871300 | 57700 | 57600 | 57700 | 57600 | 9 |
| 315 | 20241204 | 133200 | 2886352700 | 57600 | 57600 | 57600 | 57600 | 4 |
| 316 | 20241204 | 133100 | 2886122300 | 57600 | 57700 | 57700 | 57600 | 17 |
| 317 | 20241204 | 133000 | 2885143000 | 57600 | 57600 | 57600 | 57600 | 13 |
| 318 | 20241204 | 132900 | 2884394200 | 57600 | 57700 | 57700 | 57600 | 3 |
| 319 | 20241204 | 132800 | 2884221300 | 57600 | 57700 | 57700 | 57600 | 29 |
| 320 | 20241204 | 132700 | 2882550800 | 57700 | 57700 | 57700 | 57700 | 1 |
| 321 | 20241204 | 132600 | 2882493100 | 57700 | 57700 | 57700 | 57600 | 54 |
| 322 | 20241204 | 132500 | 2879377500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 323 | 20241204 | 132400 | 2879377500 | 57800 | 57900 | 57900 | 57800 | 104 |
| 324 | 20241204 | 132300 | 2873366100 | 57900 | 57900 | 57900 | 57900 | 6 |
| 325 | 20241204 | 132200 | 2873018700 | 57900 | 57900 | 57900 | 57900 | 2 |
| 326 | 20241204 | 132100 | 2872902900 | 57800 | 57800 | 57800 | 57800 | 16 |
| 327 | 20241204 | 132000 | 2871978100 | 57900 | 57900 | 58000 | 57900 | 76 |
| 328 | 20241204 | 131900 | 2867577500 | 58000 | 58000 | 58000 | 58000 | 92 |
| 329 | 20241204 | 131800 | 2862241500 | 58200 | 58100 | 58200 | 58000 | 126 |
| 330 | 20241204 | 131700 | 2854921800 | 58200 | 58000 | 58200 | 58000 | 49 |
| 331 | 20241204 | 131600 | 2852075200 | 58000 | 58000 | 58000 | 58000 | 172 |
| 332 | 20241204 | 131500 | 2842099200 | 58000 | 58000 | 58000 | 58000 | 2 |
| 333 | 20241204 | 131400 | 2841983200 | 57900 | 57800 | 57900 | 57800 | 105 |
| 334 | 20241204 | 131300 | 2835905000 | 57800 | 57900 | 57900 | 57800 | 3 |
| 335 | 20241204 | 131200 | 2835731500 | 57900 | 57900 | 57900 | 57800 | 5 |
| 336 | 20241204 | 131100 | 2835442100 | 57800 | 58000 | 58000 | 57800 | 354 |
| 337 | 20241204 | 131000 | 2814972400 | 58000 | 57900 | 58000 | 57900 | 62 |
| 338 | 20241204 | 130900 | 2811382500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 339 | 20241204 | 130800 | 2811382500 | 58100 | 58000 | 58100 | 58000 | 111 |
| 340 | 20241204 | 130700 | 2804939500 | 57900 | 57900 | 57900 | 57900 | 1 |
| 341 | 20241204 | 130600 | 2804881600 | 57900 | 57900 | 58000 | 57800 | 181 |
| 342 | 20241204 | 130500 | 2794392300 | 57900 | 57900 | 57900 | 57900 | 13 |
| 343 | 20241204 | 130400 | 2793639600 | 57900 | 57900 | 57900 | 57900 | 0 |
| 344 | 20241204 | 130300 | 2793639600 | 57900 | 58000 | 58000 | 57900 | 39 |
| 345 | 20241204 | 130200 | 2791381300 | 58000 | 58000 | 58000 | 58000 | 1 |
| 346 | 20241204 | 130100 | 2791323300 | 58000 | 57900 | 58000 | 57900 | 140 |
| 347 | 20241204 | 130000 | 2783217200 | 57900 | 57900 | 57900 | 57900 | 11 |
| 348 | 20241204 | 125900 | 2782580300 | 57900 | 57900 | 57900 | 57900 | 42 |
| 349 | 20241204 | 125800 | 2780148500 | 57900 | 57900 | 57900 | 57900 | 4 |
| 350 | 20241204 | 125700 | 2779916900 | 57900 | 57900 | 57900 | 57900 | 1 |
| 351 | 20241204 | 125600 | 2779859000 | 57900 | 57800 | 57900 | 57800 | 148 |
| 352 | 20241204 | 125500 | 2771304500 | 57800 | 57700 | 57800 | 57700 | 43 |
| 353 | 20241204 | 125400 | 2768822900 | 57800 | 57800 | 57800 | 57800 | 3 |
| 354 | 20241204 | 125300 | 2768649500 | 57800 | 57800 | 57800 | 57800 | 0 |
| 355 | 20241204 | 125200 | 2768649500 | 57800 | 57800 | 57800 | 57800 | 1 |
| 356 | 20241204 | 125100 | 2768591700 | 57800 | 57700 | 57800 | 57700 | 495 |
| 357 | 20241204 | 125000 | 2740030000 | 57600 | 57600 | 57700 | 57600 | 9 |
| 358 | 20241204 | 124900 | 2739511500 | 57700 | 57700 | 57700 | 57700 | 2 |
| 359 | 20241204 | 124800 | 2739396100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 360 | 20241204 | 124700 | 2739396100 | 57700 | 57600 | 57700 | 57600 | 2 |
| 361 | 20241204 | 124600 | 2739280800 | 57600 | 57700 | 57700 | 57600 | 6 |
| 362 | 20241204 | 124500 | 2738935100 | 57700 | 57700 | 57700 | 57700 | 4 |
| 363 | 20241204 | 124400 | 2738704300 | 57700 | 57700 | 57700 | 57700 | 0 |
| 364 | 20241204 | 124300 | 2738704300 | 57700 | 57700 | 57700 | 57700 | 6 |
| 365 | 20241204 | 124200 | 2738358100 | 57700 | 57600 | 57700 | 57600 | 39 |
| 366 | 20241204 | 124100 | 2736111600 | 57600 | 57600 | 57600 | 57600 | 186 |
| 367 | 20241204 | 124000 | 2725398000 | 57600 | 57700 | 57700 | 57600 | 21 |
| 368 | 20241204 | 123900 | 2724188300 | 57600 | 57700 | 57700 | 57600 | 6 |
| 369 | 20241204 | 123800 | 2723842400 | 57600 | 57600 | 57700 | 57600 | 13 |
| 370 | 20241204 | 123700 | 2723093500 | 57600 | 57600 | 57600 | 57600 | 206 |
| 371 | 20241204 | 123600 | 2711227900 | 57700 | 57700 | 57700 | 57700 | 0 |
| 372 | 20241204 | 123500 | 2711227900 | 57700 | 57600 | 57700 | 57600 | 58 |
| 373 | 20241204 | 123400 | 2707886900 | 57600 | 57700 | 57700 | 57600 | 2 |
| 374 | 20241204 | 123300 | 2707771600 | 57700 | 57600 | 57700 | 57600 | 16 |
| 375 | 20241204 | 123200 | 2706848900 | 57700 | 57700 | 57700 | 57700 | 0 |
| 376 | 20241204 | 123100 | 2706848900 | 57700 | 57700 | 57700 | 57700 | 1 |
| 377 | 20241204 | 123000 | 2706791200 | 57600 | 57600 | 57600 | 57600 | 10 |
| 378 | 20241204 | 122900 | 2706215200 | 57600 | 57600 | 57600 | 57600 | 30 |
| 379 | 20241204 | 122800 | 2704487200 | 57700 | 57700 | 57700 | 57700 | 37 |
| 380 | 20241204 | 122700 | 2702352300 | 57600 | 57600 | 57600 | 57600 | 2 |
| 381 | 20241204 | 122600 | 2702237100 | 57600 | 57800 | 57800 | 57600 | 21 |
| 382 | 20241204 | 122500 | 2701026900 | 57800 | 57700 | 57800 | 57700 | 102 |
| 383 | 20241204 | 122400 | 2695138300 | 57700 | 57700 | 57700 | 57600 | 19 |
| 384 | 20241204 | 122300 | 2694043600 | 57700 | 57700 | 57700 | 57700 | 265 |
| 385 | 20241204 | 122200 | 2678753100 | 57700 | 57700 | 57800 | 57700 | 24 |
| 386 | 20241204 | 122100 | 2677367800 | 57800 | 57800 | 57800 | 57800 | 20 |
| 387 | 20241204 | 122000 | 2676211800 | 57600 | 57800 | 57800 | 57600 | 611 |
| 388 | 20241204 | 121900 | 2640972400 | 57900 | 57900 | 57900 | 57900 | 385 |
| 389 | 20241204 | 121800 | 2618680900 | 58000 | 58000 | 58000 | 58000 | 0 |
| 390 | 20241204 | 121700 | 2618680900 | 58000 | 58000 | 58000 | 58000 | 2 |
| 391 | 20241204 | 121600 | 2618564900 | 58000 | 58000 | 58000 | 58000 | 1 |
| 392 | 20241204 | 121500 | 2618506900 | 58000 | 58000 | 58000 | 58000 | 1 |
| 393 | 20241204 | 121400 | 2618448900 | 58000 | 58000 | 58000 | 58000 | 53 |
| 394 | 20241204 | 121300 | 2615374900 | 58000 | 58000 | 58000 | 58000 | 18 |
| 395 | 20241204 | 121200 | 2614330900 | 58000 | 58000 | 58000 | 58000 | 43 |
| 396 | 20241204 | 121100 | 2611836900 | 58000 | 58000 | 58000 | 58000 | 0 |
| 397 | 20241204 | 121000 | 2611836900 | 58000 | 58000 | 58000 | 58000 | 2 |
| 398 | 20241204 | 120900 | 2611720900 | 58000 | 58000 | 58000 | 58000 | 30 |
| 399 | 20241204 | 120800 | 2609980900 | 58000 | 57900 | 58000 | 57900 | 141 |
| 400 | 20241204 | 120700 | 2601816900 | 57800 | 57800 | 57800 | 57800 | 0 |
| 401 | 20241204 | 120600 | 2601816900 | 57800 | 57800 | 57800 | 57800 | 5 |
| 402 | 20241204 | 120500 | 2601527900 | 57900 | 57900 | 57900 | 57900 | 2 |
| 403 | 20241204 | 120400 | 2601412100 | 57900 | 57900 | 57900 | 57900 | 33 |
| 404 | 20241204 | 120300 | 2599501400 | 57900 | 57900 | 58000 | 57900 | 410 |
| 405 | 20241204 | 120200 | 2575759300 | 57900 | 57900 | 57900 | 57900 | 11 |
| 406 | 20241204 | 120100 | 2575122400 | 58000 | 58000 | 58000 | 58000 | 1 |
| 407 | 20241204 | 120000 | 2575064400 | 58000 | 58000 | 58000 | 58000 | 0 |
| 408 | 20241204 | 115900 | 2575064400 | 58000 | 58000 | 58000 | 58000 | 0 |
| 409 | 20241204 | 115800 | 2575064400 | 58000 | 57900 | 58000 | 57900 | 157 |
| 410 | 20241204 | 115700 | 2565969300 | 58000 | 58000 | 58000 | 58000 | 50 |
| 411 | 20241204 | 115600 | 2563069300 | 58100 | 58300 | 58300 | 58000 | 1567 |
| 412 | 20241204 | 115500 | 2472125600 | 58300 | 58400 | 58400 | 58300 | 9 |
| 413 | 20241204 | 115400 | 2471600700 | 58400 | 58400 | 58400 | 58400 | 0 |
| 414 | 20241204 | 115300 | 2471600700 | 58400 | 58300 | 58400 | 58300 | 11 |
| 415 | 20241204 | 115200 | 2470959200 | 58300 | 58400 | 58400 | 58300 | 52 |
| 416 | 20241204 | 115100 | 2467927300 | 58400 | 58500 | 58500 | 58400 | 56 |
| 417 | 20241204 | 115000 | 2464656300 | 58400 | 58400 | 58400 | 58300 | 34 |
| 418 | 20241204 | 114900 | 2462673200 | 58500 | 58500 | 58500 | 58500 | 20 |
| 419 | 20241204 | 114800 | 2461503200 | 58500 | 58400 | 58500 | 58200 | 132 |
| 420 | 20241204 | 114700 | 2453809500 | 58400 | 58400 | 58400 | 58400 | 61 |
| 421 | 20241204 | 114600 | 2450247100 | 58200 | 58200 | 58200 | 58200 | 215 |
| 422 | 20241204 | 114500 | 2437734100 | 58200 | 58200 | 58200 | 58200 | 10 |
| 423 | 20241204 | 114400 | 2437152100 | 58200 | 58100 | 58200 | 58100 | 47 |
| 424 | 20241204 | 114300 | 2434417300 | 58100 | 58100 | 58100 | 58100 | 108 |
| 425 | 20241204 | 114200 | 2428142500 | 58100 | 58100 | 58100 | 58100 | 2 |
| 426 | 20241204 | 114100 | 2428026300 | 58100 | 58100 | 58100 | 58000 | 9 |
| 427 | 20241204 | 114000 | 2427503600 | 58100 | 58100 | 58100 | 58100 | 1 |
| 428 | 20241204 | 113900 | 2427445500 | 58000 | 58100 | 58100 | 58000 | 6 |
| 429 | 20241204 | 113800 | 2427097200 | 58100 | 58100 | 58100 | 58100 | 1 |
| 430 | 20241204 | 113700 | 2427039100 | 58100 | 58100 | 58100 | 58100 | 96 |
| 431 | 20241204 | 113600 | 2421461500 | 58100 | 58100 | 58100 | 58100 | 102 |
| 432 | 20241204 | 113500 | 2415535300 | 58100 | 58100 | 58200 | 58100 | 12 |
| 433 | 20241204 | 113400 | 2414838000 | 58100 | 58100 | 58100 | 58100 | 2 |
| 434 | 20241204 | 113300 | 2414721800 | 58100 | 58200 | 58200 | 58100 | 41 |
| 435 | 20241204 | 113200 | 2412339600 | 58200 | 58200 | 58200 | 58200 | 46 |
| 436 | 20241204 | 113100 | 2409662400 | 58300 | 58100 | 58300 | 58100 | 17 |
| 437 | 20241204 | 113000 | 2408672400 | 58100 | 58100 | 58100 | 58100 | 2 |
| 438 | 20241204 | 112900 | 2408556200 | 58100 | 58200 | 58200 | 58100 | 480 |
| 439 | 20241204 | 112800 | 2380621600 | 58300 | 58300 | 58300 | 58300 | 276 |
| 440 | 20241204 | 112700 | 2364530800 | 58300 | 58300 | 58300 | 58300 | 0 |
| 441 | 20241204 | 112600 | 2364530800 | 58300 | 58200 | 58300 | 58200 | 165 |
| 442 | 20241204 | 112500 | 2354913300 | 58200 | 58200 | 58200 | 58200 | 6 |
| 443 | 20241204 | 112400 | 2354564100 | 58200 | 58200 | 58200 | 58200 | 33 |
| 444 | 20241204 | 112300 | 2352643500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 445 | 20241204 | 112200 | 2352643500 | 58100 | 58100 | 58100 | 58000 | 37 |
| 446 | 20241204 | 112100 | 2350496200 | 58200 | 58200 | 58200 | 58200 | 1 |
| 447 | 20241204 | 112000 | 2350438000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 448 | 20241204 | 111900 | 2350438000 | 58100 | 58100 | 58100 | 58100 | 6 |
| 449 | 20241204 | 111800 | 2350089400 | 58100 | 58100 | 58100 | 58100 | 21 |
| 450 | 20241204 | 111700 | 2348869300 | 58100 | 58200 | 58200 | 58100 | 15 |
| 451 | 20241204 | 111600 | 2347997700 | 58300 | 58300 | 58300 | 58300 | 0 |
| 452 | 20241204 | 111500 | 2347997700 | 58300 | 58300 | 58300 | 58300 | 0 |
| 453 | 20241204 | 111400 | 2347997700 | 58300 | 58300 | 58300 | 58300 | 1 |
| 454 | 20241204 | 111300 | 2347939400 | 57900 | 57900 | 57900 | 57900 | 15 |
| 455 | 20241204 | 111200 | 2347070900 | 57900 | 58000 | 58000 | 57900 | 164 |
| 456 | 20241204 | 111100 | 2337559900 | 57900 | 57900 | 57900 | 57900 | 9 |
| 457 | 20241204 | 111000 | 2337038800 | 57900 | 57900 | 57900 | 57900 | 131 |
| 458 | 20241204 | 110900 | 2329453900 | 57900 | 57900 | 57900 | 57800 | 74 |
| 459 | 20241204 | 110800 | 2325169500 | 57900 | 57900 | 58000 | 57900 | 48 |
| 460 | 20241204 | 110700 | 2322390200 | 57900 | 57900 | 57900 | 57900 | 68 |
| 461 | 20241204 | 110600 | 2318453000 | 58000 | 58000 | 58000 | 58000 | 205 |
| 462 | 20241204 | 110500 | 2306563000 | 58000 | 58000 | 58000 | 58000 | 0 |
| 463 | 20241204 | 110400 | 2306563000 | 58000 | 58000 | 58000 | 58000 | 29 |
| 464 | 20241204 | 110300 | 2304881000 | 58000 | 58000 | 58000 | 58000 | 53 |
| 465 | 20241204 | 110200 | 2301807000 | 58100 | 58100 | 58100 | 58100 | 50 |
| 466 | 20241204 | 110100 | 2298902000 | 58100 | 58100 | 58100 | 58100 | 19 |
| 467 | 20241204 | 110000 | 2297798100 | 58100 | 58100 | 58100 | 58100 | 4 |
| 468 | 20241204 | 105900 | 2297565700 | 58100 | 58200 | 58200 | 58100 | 223 |
| 469 | 20241204 | 105800 | 2284599400 | 58100 | 58000 | 58100 | 58000 | 63 |
| 470 | 20241204 | 105700 | 2280939500 | 58000 | 57900 | 58000 | 57900 | 79 |
| 471 | 20241204 | 105600 | 2276358700 | 57900 | 57900 | 57900 | 57900 | 5 |
| 472 | 20241204 | 105500 | 2276069200 | 57900 | 57900 | 57900 | 57900 | 5 |
| 473 | 20241204 | 105400 | 2275779700 | 57800 | 57900 | 57900 | 57800 | 120 |
| 474 | 20241204 | 105300 | 2268841600 | 58000 | 58000 | 58000 | 58000 | 2 |
| 475 | 20241204 | 105200 | 2268725600 | 58000 | 58000 | 58000 | 58000 | 5 |
| 476 | 20241204 | 105100 | 2268435600 | 58000 | 58000 | 58000 | 58000 | 0 |
| 477 | 20241204 | 105000 | 2268435600 | 58000 | 58100 | 58100 | 58000 | 151 |
| 478 | 20241204 | 104900 | 2259662600 | 58000 | 57900 | 58000 | 57900 | 229 |
| 479 | 20241204 | 104800 | 2246387500 | 58000 | 58000 | 58000 | 58000 | 301 |
| 480 | 20241204 | 104700 | 2228929500 | 58000 | 57900 | 58000 | 57900 | 526 |
| 481 | 20241204 | 104600 | 2198421900 | 57900 | 57900 | 57900 | 57900 | 15 |
| 482 | 20241204 | 104500 | 2197553400 | 57900 | 57800 | 57900 | 57800 | 49 |
| 483 | 20241204 | 104400 | 2194716900 | 57800 | 57800 | 57800 | 57800 | 6 |
| 484 | 20241204 | 104300 | 2194370100 | 57800 | 57700 | 57800 | 57700 | 56 |
| 485 | 20241204 | 104200 | 2191135900 | 57700 | 57900 | 57900 | 57700 | 320 |
| 486 | 20241204 | 104100 | 2172662500 | 57900 | 58200 | 58200 | 57900 | 597 |
| 487 | 20241204 | 104000 | 2138024100 | 58200 | 58200 | 58200 | 58200 | 17 |
| 488 | 20241204 | 103900 | 2137034700 | 58200 | 58200 | 58200 | 58200 | 0 |
| 489 | 20241204 | 103800 | 2137034700 | 58200 | 58200 | 58200 | 58200 | 51 |
| 490 | 20241204 | 103700 | 2134066500 | 58200 | 58200 | 58200 | 58200 | 1 |
| 491 | 20241204 | 103600 | 2134008300 | 58200 | 58000 | 58200 | 58000 | 155 |
| 492 | 20241204 | 103500 | 2125005400 | 57700 | 57800 | 57900 | 57700 | 59 |
| 493 | 20241204 | 103400 | 2121595400 | 57800 | 57900 | 57900 | 57800 | 79 |
| 494 | 20241204 | 103300 | 2117028000 | 57900 | 57700 | 57900 | 57700 | 61 |
| 495 | 20241204 | 103200 | 2113505000 | 57800 | 58000 | 58000 | 57600 | 931 |
| 496 | 20241204 | 103100 | 2059719500 | 58100 | 58100 | 58100 | 58100 | 53 |
| 497 | 20241204 | 103000 | 2056640200 | 58200 | 58000 | 58200 | 58000 | 62 |
| 498 | 20241204 | 102900 | 2053042200 | 58200 | 58300 | 58300 | 58000 | 639 |
| 499 | 20241204 | 102800 | 2015877200 | 58500 | 58500 | 58500 | 58500 | 0 |
| 500 | 20241204 | 102700 | 2015877200 | 58500 | 58500 | 58500 | 58500 | 0 |
| 501 | 20241204 | 102600 | 2015877200 | 58500 | 58500 | 58500 | 58500 | 1 |
| 502 | 20241204 | 102500 | 2015818700 | 58500 | 58300 | 58500 | 58300 | 237 |
| 503 | 20241204 | 102400 | 2001983800 | 58300 | 58300 | 58300 | 58300 | 56 |
| 504 | 20241204 | 102300 | 1998719000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 505 | 20241204 | 102200 | 1998719000 | 58300 | 58300 | 58300 | 58300 | 6 |
| 506 | 20241204 | 102100 | 1998369200 | 58300 | 58300 | 58300 | 58300 | 3 |
| 507 | 20241204 | 102000 | 1998194300 | 58200 | 58200 | 58200 | 58200 | 5 |
| 508 | 20241204 | 101900 | 1997903300 | 58100 | 58100 | 58100 | 58100 | 0 |
| 509 | 20241204 | 101800 | 1997903300 | 58100 | 58200 | 58200 | 58100 | 391 |
| 510 | 20241204 | 101700 | 1975181200 | 58200 | 58300 | 58300 | 58200 | 40 |
| 511 | 20241204 | 101600 | 1972852700 | 58300 | 58200 | 58300 | 58200 | 101 |
| 512 | 20241204 | 101500 | 1966965800 | 58200 | 58300 | 58300 | 58200 | 460 |
| 513 | 20241204 | 101400 | 1940193600 | 58400 | 58300 | 58400 | 58300 | 8 |
| 514 | 20241204 | 101300 | 1939726900 | 58400 | 58200 | 58400 | 58200 | 296 |
| 515 | 20241204 | 101200 | 1922482500 | 58100 | 58100 | 58100 | 58100 | 18 |
| 516 | 20241204 | 101100 | 1921436700 | 58100 | 58300 | 58300 | 58100 | 1013 |
| 517 | 20241204 | 101000 | 1862471800 | 58300 | 58300 | 58300 | 58300 | 0 |
| 518 | 20241204 | 100900 | 1862471800 | 58300 | 58300 | 58300 | 58300 | 0 |
| 519 | 20241204 | 100800 | 1862471800 | 58300 | 58500 | 58500 | 58300 | 600 |
| 520 | 20241204 | 100700 | 1827452600 | 58400 | 58400 | 58400 | 58400 | 139 |
| 521 | 20241204 | 100600 | 1819335000 | 58500 | 58700 | 58700 | 58500 | 111 |
| 522 | 20241204 | 100500 | 1812833800 | 59000 | 58800 | 59000 | 58800 | 280 |
| 523 | 20241204 | 100400 | 1796315600 | 58700 | 58500 | 58700 | 58300 | 612 |
| 524 | 20241204 | 100300 | 1760537600 | 58500 | 58500 | 58500 | 58500 | 28 |
| 525 | 20241204 | 100200 | 1758899600 | 58400 | 58400 | 58400 | 58400 | 6 |
| 526 | 20241204 | 100100 | 1758549200 | 58400 | 58400 | 58500 | 58400 | 284 |
| 527 | 20241204 | 100000 | 1741959200 | 58300 | 58400 | 58400 | 58300 | 431 |
| 528 | 20241204 | 095900 | 1716811900 | 58500 | 58600 | 58600 | 58500 | 247 |
| 529 | 20241204 | 095800 | 1702361200 | 58500 | 58500 | 58500 | 58500 | 12 |
| 530 | 20241204 | 095700 | 1701659200 | 58600 | 58400 | 58600 | 58400 | 286 |
| 531 | 20241204 | 095600 | 1684946700 | 58400 | 58300 | 58400 | 58300 | 19 |
| 532 | 20241204 | 095500 | 1683837200 | 58200 | 58200 | 58300 | 58100 | 241 |
| 533 | 20241204 | 095400 | 1669818000 | 58200 | 58200 | 58300 | 58100 | 1224 |
| 534 | 20241204 | 095300 | 1598641500 | 58200 | 58900 | 58900 | 58200 | 1203 |
| 535 | 20241204 | 095200 | 1528271300 | 58900 | 58900 | 58900 | 58900 | 35 |
| 536 | 20241204 | 095100 | 1526209800 | 58800 | 58800 | 58800 | 58700 | 1051 |
| 537 | 20241204 | 095000 | 1464411400 | 58900 | 59100 | 59100 | 58900 | 322 |
| 538 | 20241204 | 094900 | 1445422800 | 59100 | 59000 | 59100 | 59000 | 78 |
| 539 | 20241204 | 094800 | 1440820500 | 59000 | 58900 | 59000 | 58900 | 630 |
| 540 | 20241204 | 094700 | 1403702100 | 58800 | 58800 | 58800 | 58800 | 3 |
| 541 | 20241204 | 094600 | 1403525700 | 58800 | 58800 | 58900 | 58400 | 212 |
| 542 | 20241204 | 094500 | 1391073300 | 58400 | 58400 | 58800 | 58400 | 149 |
| 543 | 20241204 | 094400 | 1382356500 | 58600 | 58500 | 58900 | 58400 | 487 |
| 544 | 20241204 | 094300 | 1353878800 | 58800 | 58500 | 58800 | 58500 | 129 |
| 545 | 20241204 | 094200 | 1346302300 | 58500 | 58400 | 58500 | 58400 | 243 |
| 546 | 20241204 | 094100 | 1332107300 | 58400 | 58400 | 58400 | 58400 | 12 |
| 547 | 20241204 | 094000 | 1331406500 | 58400 | 58300 | 58700 | 58200 | 708 |
| 548 | 20241204 | 093900 | 1290049000 | 58200 | 58600 | 58800 | 58200 | 822 |
| 549 | 20241204 | 093800 | 1242016300 | 58600 | 58800 | 58800 | 58500 | 809 |
| 550 | 20241204 | 093700 | 1194557800 | 58800 | 59000 | 59000 | 58800 | 326 |
| 551 | 20241204 | 093600 | 1175353000 | 59000 | 59000 | 59000 | 58900 | 334 |
| 552 | 20241204 | 093500 | 1155667100 | 59000 | 59000 | 59000 | 59000 | 176 |
| 553 | 20241204 | 093400 | 1145283100 | 59000 | 59100 | 59100 | 59000 | 534 |
| 554 | 20241204 | 093300 | 1113727100 | 59100 | 59100 | 59100 | 59100 | 2 |
| 555 | 20241204 | 093200 | 1113608900 | 59100 | 59400 | 59400 | 59000 | 1044 |
| 556 | 20241204 | 093100 | 1051783400 | 59400 | 59400 | 59400 | 59400 | 40 |
| 557 | 20241204 | 093000 | 1049407400 | 59500 | 59500 | 59500 | 59500 | 0 |
| 558 | 20241204 | 092900 | 1049407400 | 59500 | 59300 | 59500 | 59300 | 398 |
| 559 | 20241204 | 092800 | 1025740500 | 59100 | 59100 | 59100 | 59100 | 50 |
| 560 | 20241204 | 092700 | 1022785500 | 59100 | 59100 | 59100 | 59000 | 367 |
| 561 | 20241204 | 092600 | 1001096300 | 59000 | 59300 | 59300 | 59000 | 761 |
| 562 | 20241204 | 092500 | 956155500 | 59300 | 59400 | 59400 | 59300 | 70 |
| 563 | 20241204 | 092400 | 951998000 | 59200 | 59200 | 59200 | 59200 | 57 |
| 564 | 20241204 | 092300 | 948623600 | 59200 | 59400 | 59600 | 59200 | 228 |
| 565 | 20241204 | 092200 | 935050200 | 59300 | 59100 | 59300 | 59100 | 398 |
| 566 | 20241204 | 092100 | 911498600 | 59000 | 59500 | 59500 | 59000 | 440 |
| 567 | 20241204 | 092000 | 885397400 | 59700 | 59700 | 59700 | 59700 | 6 |
| 568 | 20241204 | 091900 | 885039200 | 59800 | 59800 | 59800 | 59800 | 68 |
| 569 | 20241204 | 091800 | 880972800 | 59700 | 59300 | 59700 | 59300 | 880 |
| 570 | 20241204 | 091700 | 828701400 | 59200 | 59400 | 59400 | 59200 | 557 |
| 571 | 20241204 | 091600 | 795665500 | 59500 | 59700 | 59700 | 59500 | 438 |
| 572 | 20241204 | 091500 | 769542200 | 59700 | 59700 | 60000 | 59600 | 309 |
| 573 | 20241204 | 091400 | 751098200 | 59700 | 59800 | 60000 | 59700 | 682 |
| 574 | 20241204 | 091300 | 710305300 | 59800 | 59900 | 59900 | 59800 | 60 |
| 575 | 20241204 | 091200 | 706713500 | 59900 | 59900 | 59900 | 59900 | 66 |
| 576 | 20241204 | 091100 | 702760100 | 60000 | 60500 | 60500 | 60000 | 272 |
| 577 | 20241204 | 091000 | 686424800 | 60200 | 60600 | 60600 | 60200 | 304 |
| 578 | 20241204 | 090900 | 668119600 | 60300 | 60600 | 60900 | 60300 | 504 |
| 579 | 20241204 | 090800 | 637577000 | 60500 | 60500 | 60600 | 60400 | 379 |
| 580 | 20241204 | 090700 | 614655800 | 60400 | 60200 | 60400 | 60000 | 245 |
| 581 | 20241204 | 090600 | 599899600 | 60000 | 59700 | 60000 | 59700 | 311 |
| 582 | 20241204 | 090500 | 581251700 | 59600 | 59200 | 59600 | 59000 | 705 |
| 583 | 20241204 | 090400 | 539562100 | 59200 | 59300 | 59300 | 58900 | 2161 |
| 584 | 20241204 | 090300 | 412109800 | 59100 | 59800 | 59900 | 59100 | 2497 |
| 585 | 20241204 | 090200 | 263680200 | 59800 | 59900 | 60300 | 59500 | 1207 |
| 586 | 20241204 | 090100 | 191761800 | 60000 | 59000 | 60400 | 58900 | 1830 |
| 587 | 20241204 | 090000 | 83006500 | 58900 | 59000 | 59500 | 58900 | 1405 |