32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 3 | 20241206 | 190300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20241206 | 190200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20241206 | 190100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20241206 | 190000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20241206 | 185900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20241206 | 185800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20241206 | 185700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20241206 | 185600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20241206 | 185500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20241206 | 185400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20241206 | 185300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20241206 | 185200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20241206 | 185100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20241206 | 185000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20241206 | 184900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20241206 | 184800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20241206 | 184700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20241206 | 184600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20241206 | 184500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20241206 | 184400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20241206 | 184300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20241206 | 184200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20241206 | 184100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20241206 | 184000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20241206 | 183900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20241206 | 183800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20241206 | 183700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20241206 | 183600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20241206 | 183500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20241206 | 183400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 33 | 20241206 | 183300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20241206 | 183200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20241206 | 183100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20241206 | 183000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20241206 | 182900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20241206 | 182800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20241206 | 182700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20241206 | 182600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20241206 | 182500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20241206 | 182400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20241206 | 182300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20241206 | 182200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20241206 | 182100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20241206 | 182000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20241206 | 181900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20241206 | 181800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20241206 | 181700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20241206 | 181600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20241206 | 181500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20241206 | 181400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20241206 | 181300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20241206 | 181200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20241206 | 181100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20241206 | 181000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20241206 | 180900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20241206 | 180800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20241206 | 180700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20241206 | 180600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20241206 | 180500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20241206 | 180400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 63 | 20241206 | 180300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20241206 | 180200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20241206 | 180100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20241206 | 180000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20241206 | 175900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20241206 | 175800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20241206 | 175700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20241206 | 175600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20241206 | 175500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20241206 | 175400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20241206 | 175300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20241206 | 175200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20241206 | 175100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20241206 | 175000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20241206 | 174900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20241206 | 174800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20241206 | 174700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20241206 | 174600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20241206 | 174500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20241206 | 174400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20241206 | 174300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20241206 | 174200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20241206 | 174100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20241206 | 174000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20241206 | 173900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20241206 | 173800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20241206 | 173700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20241206 | 173600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20241206 | 173500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20241206 | 173400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 93 | 20241206 | 173300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20241206 | 173200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20241206 | 173100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20241206 | 173000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20241206 | 172900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20241206 | 172800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20241206 | 172700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20241206 | 172600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20241206 | 172500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20241206 | 172400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20241206 | 172300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20241206 | 172200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20241206 | 172100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20241206 | 172000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20241206 | 171900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20241206 | 171800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20241206 | 171700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20241206 | 171600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20241206 | 171500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20241206 | 171400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20241206 | 171300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20241206 | 171200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20241206 | 171100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20241206 | 171000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20241206 | 170900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20241206 | 170800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20241206 | 170700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20241206 | 170600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20241206 | 170500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20241206 | 170400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 123 | 20241206 | 170300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20241206 | 170200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20241206 | 170100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20241206 | 170000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20241206 | 165900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20241206 | 165800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20241206 | 165700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20241206 | 165600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20241206 | 165500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20241206 | 165400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20241206 | 165300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20241206 | 165200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20241206 | 165100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20241206 | 165000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20241206 | 164900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20241206 | 164800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20241206 | 164700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20241206 | 164600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20241206 | 164500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20241206 | 164400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20241206 | 164300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20241206 | 164200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20241206 | 164100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20241206 | 164000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20241206 | 163900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20241206 | 163800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20241206 | 163700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20241206 | 163600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20241206 | 163500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20241206 | 163400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 153 | 20241206 | 163300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20241206 | 163200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20241206 | 163100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20241206 | 163000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20241206 | 162900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20241206 | 162800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20241206 | 162700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20241206 | 162600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20241206 | 162500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20241206 | 162400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20241206 | 162300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20241206 | 162200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20241206 | 162100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20241206 | 162000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20241206 | 161900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20241206 | 161800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20241206 | 161700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20241206 | 161600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20241206 | 161500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20241206 | 161400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20241206 | 161300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20241206 | 161200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20241206 | 161100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20241206 | 161000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20241206 | 160900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20241206 | 160800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20241206 | 160700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20241206 | 160600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20241206 | 160500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20241206 | 160400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 183 | 20241206 | 160300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20241206 | 160200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20241206 | 160100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20241206 | 160000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20241206 | 155900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20241206 | 155800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20241206 | 155700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20241206 | 155600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20241206 | 155500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20241206 | 155400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20241206 | 155300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20241206 | 155200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20241206 | 155100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20241206 | 155000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20241206 | 154900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20241206 | 154800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20241206 | 154700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20241206 | 154600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20241206 | 154500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20241206 | 154400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20241206 | 154300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20241206 | 154200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20241206 | 154100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20241206 | 154000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 207 | 20241206 | 153900 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 208 | 20241206 | 153800 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 209 | 20241206 | 153700 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 210 | 20241206 | 153600 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 211 | 20241206 | 153500 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 212 | 20241206 | 153400 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 213 | 20241206 | 153300 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20241206 | 153200 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 215 | 20241206 | 153100 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 0 |
| 216 | 20241206 | 153000 | 11853757100 | 51700 | 51700 | 51700 | 51700 | 2123 |
| 217 | 20241206 | 152900 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 218 | 20241206 | 152800 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 219 | 20241206 | 152700 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 220 | 20241206 | 152600 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 221 | 20241206 | 152500 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 222 | 20241206 | 152400 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 223 | 20241206 | 152300 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 224 | 20241206 | 152200 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 225 | 20241206 | 152100 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 226 | 20241206 | 152000 | 11743998000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 227 | 20241206 | 151900 | 11743998000 | 51700 | 51600 | 51700 | 51500 | 238 |
| 228 | 20241206 | 151800 | 11731712500 | 51600 | 51800 | 51800 | 51600 | 323 |
| 229 | 20241206 | 151700 | 11715029600 | 51800 | 51800 | 51800 | 51700 | 373 |
| 230 | 20241206 | 151600 | 11695728600 | 51800 | 51700 | 51800 | 51600 | 345 |
| 231 | 20241206 | 151500 | 11677901200 | 51700 | 51700 | 51800 | 51600 | 640 |
| 232 | 20241206 | 151400 | 11644816900 | 51700 | 51700 | 51800 | 51600 | 685 |
| 233 | 20241206 | 151300 | 11609415700 | 51800 | 51800 | 51800 | 51600 | 2101 |
| 234 | 20241206 | 151200 | 11500761900 | 51700 | 51900 | 51900 | 51700 | 1034 |
| 235 | 20241206 | 151100 | 11447222700 | 51800 | 51900 | 51900 | 51800 | 101 |
| 236 | 20241206 | 151000 | 11441987300 | 51900 | 51800 | 52000 | 51800 | 676 |
| 237 | 20241206 | 150900 | 11406893200 | 52000 | 52000 | 52000 | 51800 | 1887 |
| 238 | 20241206 | 150800 | 11308930700 | 51800 | 52000 | 52000 | 51800 | 392 |
| 239 | 20241206 | 150700 | 11288560400 | 52000 | 52100 | 52100 | 52000 | 651 |
| 240 | 20241206 | 150600 | 11254694000 | 52000 | 51900 | 52100 | 51900 | 3179 |
| 241 | 20241206 | 150500 | 11089430400 | 51800 | 51900 | 51900 | 51800 | 52 |
| 242 | 20241206 | 150400 | 11086734000 | 51900 | 51900 | 51900 | 51800 | 237 |
| 243 | 20241206 | 150300 | 11074448800 | 51900 | 51900 | 51900 | 51800 | 841 |
| 244 | 20241206 | 150200 | 11030804400 | 51900 | 51900 | 51900 | 51800 | 91 |
| 245 | 20241206 | 150100 | 11026083500 | 51900 | 52000 | 52000 | 51800 | 1020 |
| 246 | 20241206 | 150000 | 10973141000 | 52000 | 52000 | 52000 | 51800 | 545 |
| 247 | 20241206 | 145900 | 10944806200 | 52000 | 51900 | 52200 | 51800 | 2199 |
| 248 | 20241206 | 145800 | 10830468100 | 51900 | 51900 | 52200 | 51700 | 2705 |
| 249 | 20241206 | 145700 | 10690117900 | 51900 | 51900 | 52200 | 51800 | 1752 |
| 250 | 20241206 | 145600 | 10599114400 | 51900 | 51800 | 51900 | 51700 | 1542 |
| 251 | 20241206 | 145500 | 10519116900 | 51900 | 51800 | 51900 | 51800 | 146 |
| 252 | 20241206 | 145400 | 10511549600 | 51900 | 51800 | 51900 | 51800 | 1431 |
| 253 | 20241206 | 145300 | 10437340900 | 51800 | 51800 | 51800 | 51700 | 140 |
| 254 | 20241206 | 145200 | 10430091300 | 51800 | 51800 | 51800 | 51800 | 110 |
| 255 | 20241206 | 145100 | 10424393300 | 51900 | 51800 | 51900 | 51700 | 528 |
| 256 | 20241206 | 145000 | 10397060500 | 51900 | 51900 | 51900 | 51700 | 521 |
| 257 | 20241206 | 144900 | 10370067500 | 51900 | 51800 | 51900 | 51700 | 462 |
| 258 | 20241206 | 144800 | 10346131300 | 51800 | 51900 | 51900 | 51800 | 200 |
| 259 | 20241206 | 144700 | 10335762700 | 51900 | 51800 | 51900 | 51700 | 480 |
| 260 | 20241206 | 144600 | 10310885000 | 51700 | 51800 | 51800 | 51700 | 342 |
| 261 | 20241206 | 144500 | 10293194900 | 51800 | 51800 | 51900 | 51700 | 151 |
| 262 | 20241206 | 144400 | 10285377000 | 51800 | 51800 | 51800 | 51700 | 444 |
| 263 | 20241206 | 144300 | 10262386700 | 51800 | 51900 | 51900 | 51700 | 577 |
| 264 | 20241206 | 144200 | 10232494400 | 51900 | 51900 | 51900 | 51800 | 93 |
| 265 | 20241206 | 144100 | 10227667800 | 51800 | 51900 | 51900 | 51800 | 68 |
| 266 | 20241206 | 144000 | 10224140000 | 51900 | 51900 | 51900 | 51800 | 229 |
| 267 | 20241206 | 143900 | 10212255900 | 51900 | 51800 | 51900 | 51800 | 558 |
| 268 | 20241206 | 143800 | 10183307500 | 51800 | 51900 | 51900 | 51800 | 419 |
| 269 | 20241206 | 143700 | 10161570100 | 51900 | 51900 | 51900 | 51800 | 437 |
| 270 | 20241206 | 143600 | 10138890900 | 51900 | 51900 | 51900 | 51800 | 1466 |
| 271 | 20241206 | 143500 | 10062815500 | 51900 | 52000 | 52000 | 51800 | 275 |
| 272 | 20241206 | 143400 | 10048541400 | 52000 | 51900 | 52000 | 51900 | 762 |
| 273 | 20241206 | 143300 | 10008950200 | 51900 | 51900 | 52000 | 51800 | 296 |
| 274 | 20241206 | 143200 | 9993569400 | 52000 | 51900 | 52000 | 51900 | 469 |
| 275 | 20241206 | 143100 | 9969210200 | 51900 | 51900 | 52000 | 51900 | 374 |
| 276 | 20241206 | 143000 | 9949788200 | 51900 | 52000 | 52000 | 51900 | 402 |
| 277 | 20241206 | 142900 | 9928910300 | 52000 | 52000 | 52000 | 51900 | 72 |
| 278 | 20241206 | 142800 | 9925166500 | 52000 | 51900 | 52100 | 51900 | 115 |
| 279 | 20241206 | 142700 | 9919185900 | 51900 | 52100 | 52200 | 51900 | 1148 |
| 280 | 20241206 | 142600 | 9859408200 | 52100 | 52100 | 52100 | 52100 | 104 |
| 281 | 20241206 | 142500 | 9853989800 | 52100 | 52100 | 52100 | 52100 | 73 |
| 282 | 20241206 | 142400 | 9850186500 | 52000 | 52200 | 52200 | 52000 | 555 |
| 283 | 20241206 | 142300 | 9821248500 | 52200 | 52200 | 52200 | 52100 | 270 |
| 284 | 20241206 | 142200 | 9807172600 | 52200 | 52200 | 52300 | 52100 | 258 |
| 285 | 20241206 | 142100 | 9793717200 | 52100 | 52100 | 52200 | 52000 | 348 |
| 286 | 20241206 | 142000 | 9775585800 | 52000 | 52100 | 52100 | 52000 | 95 |
| 287 | 20241206 | 141900 | 9770638000 | 52000 | 52000 | 52100 | 52000 | 166 |
| 288 | 20241206 | 141800 | 9761999300 | 51900 | 52000 | 52000 | 51900 | 178 |
| 289 | 20241206 | 141700 | 9752744700 | 52000 | 51900 | 52000 | 51900 | 104 |
| 290 | 20241206 | 141600 | 9747337600 | 51900 | 51900 | 52000 | 51700 | 1584 |
| 291 | 20241206 | 141500 | 9665202600 | 51900 | 52000 | 52000 | 51900 | 597 |
| 292 | 20241206 | 141400 | 9634209200 | 52000 | 52000 | 52000 | 51900 | 260 |
| 293 | 20241206 | 141300 | 9620690600 | 52000 | 52000 | 52000 | 51900 | 48 |
| 294 | 20241206 | 141200 | 9618196000 | 52000 | 52000 | 52000 | 52000 | 50 |
| 295 | 20241206 | 141100 | 9615596000 | 52000 | 52000 | 52000 | 51900 | 281 |
| 296 | 20241206 | 141000 | 9600984800 | 52000 | 52000 | 52000 | 51900 | 94 |
| 297 | 20241206 | 140900 | 9596098300 | 52000 | 52000 | 52000 | 51900 | 93 |
| 298 | 20241206 | 140800 | 9591263600 | 52000 | 52100 | 52100 | 51900 | 777 |
| 299 | 20241206 | 140700 | 9550836300 | 52100 | 52100 | 52100 | 52000 | 60 |
| 300 | 20241206 | 140600 | 9547712300 | 52100 | 52100 | 52100 | 52000 | 183 |
| 301 | 20241206 | 140500 | 9538178300 | 52100 | 52000 | 52100 | 52000 | 79 |
| 302 | 20241206 | 140400 | 9534067400 | 52000 | 52100 | 52100 | 52000 | 294 |
| 303 | 20241206 | 140300 | 9518751000 | 52100 | 52100 | 52100 | 52000 | 43 |
| 304 | 20241206 | 140200 | 9516511200 | 52100 | 52100 | 52100 | 52000 | 113 |
| 305 | 20241206 | 140100 | 9510624400 | 52000 | 52100 | 52100 | 52000 | 293 |
| 306 | 20241206 | 140000 | 9495368300 | 52100 | 52100 | 52100 | 52000 | 52 |
| 307 | 20241206 | 135900 | 9492659200 | 52000 | 52100 | 52100 | 52000 | 725 |
| 308 | 20241206 | 135800 | 9454953300 | 52000 | 52300 | 52400 | 51900 | 1243 |
| 309 | 20241206 | 135700 | 9390116600 | 52300 | 52300 | 52400 | 52200 | 102 |
| 310 | 20241206 | 135600 | 9384780600 | 52300 | 52300 | 52300 | 52200 | 99 |
| 311 | 20241206 | 135500 | 9379604300 | 52300 | 52300 | 52400 | 52200 | 233 |
| 312 | 20241206 | 135400 | 9367402700 | 52300 | 52300 | 52400 | 52200 | 136 |
| 313 | 20241206 | 135300 | 9360287400 | 52300 | 52400 | 52400 | 52300 | 110 |
| 314 | 20241206 | 135200 | 9354533300 | 52300 | 52300 | 52400 | 52300 | 100 |
| 315 | 20241206 | 135100 | 9349299400 | 52300 | 52200 | 52300 | 52200 | 725 |
| 316 | 20241206 | 135000 | 9311439300 | 52100 | 52400 | 52400 | 52100 | 421 |
| 317 | 20241206 | 134900 | 9289415600 | 52400 | 52300 | 52400 | 52300 | 140 |
| 318 | 20241206 | 134800 | 9282081000 | 52300 | 52300 | 52300 | 52200 | 236 |
| 319 | 20241206 | 134700 | 9269739200 | 52200 | 52300 | 52300 | 52200 | 99 |
| 320 | 20241206 | 134600 | 9264564900 | 52300 | 52200 | 52300 | 52200 | 30 |
| 321 | 20241206 | 134500 | 9262997400 | 52200 | 52100 | 52300 | 52100 | 251 |
| 322 | 20241206 | 134400 | 9249893600 | 52200 | 52200 | 52200 | 52100 | 155 |
| 323 | 20241206 | 134300 | 9241804500 | 52200 | 52200 | 52200 | 52200 | 307 |
| 324 | 20241206 | 134200 | 9225779100 | 52100 | 52100 | 52200 | 52000 | 245 |
| 325 | 20241206 | 134100 | 9213010400 | 52100 | 52200 | 52200 | 52000 | 130 |
| 326 | 20241206 | 134000 | 9206236800 | 52100 | 52100 | 52200 | 51900 | 94 |
| 327 | 20241206 | 133900 | 9201341300 | 52100 | 52100 | 52200 | 51900 | 197 |
| 328 | 20241206 | 133800 | 9191087800 | 52000 | 51900 | 52100 | 51900 | 243 |
| 329 | 20241206 | 133700 | 9178452800 | 52000 | 51900 | 52000 | 51900 | 80 |
| 330 | 20241206 | 133600 | 9174297400 | 51900 | 51800 | 52200 | 51600 | 6192 |
| 331 | 20241206 | 133500 | 8852206100 | 51800 | 51700 | 51900 | 51700 | 188 |
| 332 | 20241206 | 133400 | 8842462400 | 51800 | 51900 | 51900 | 51600 | 905 |
| 333 | 20241206 | 133300 | 8795728100 | 51900 | 51900 | 52000 | 51700 | 491 |
| 334 | 20241206 | 133200 | 8770229500 | 51800 | 51800 | 52000 | 51600 | 1755 |
| 335 | 20241206 | 133100 | 8679051700 | 51800 | 51700 | 51800 | 51700 | 72 |
| 336 | 20241206 | 133000 | 8675323900 | 51800 | 51700 | 51800 | 51600 | 98 |
| 337 | 20241206 | 132900 | 8670256400 | 51700 | 51700 | 51700 | 51600 | 170 |
| 338 | 20241206 | 132800 | 8661469900 | 51700 | 51700 | 51700 | 51600 | 217 |
| 339 | 20241206 | 132700 | 8650252600 | 51700 | 51800 | 51800 | 51700 | 149 |
| 340 | 20241206 | 132600 | 8642539600 | 51800 | 51800 | 51900 | 51600 | 1337 |
| 341 | 20241206 | 132500 | 8573214700 | 51800 | 51800 | 51800 | 51700 | 321 |
| 342 | 20241206 | 132400 | 8556587800 | 51800 | 51700 | 51800 | 51700 | 67 |
| 343 | 20241206 | 132300 | 8553118800 | 51800 | 51800 | 51800 | 51700 | 136 |
| 344 | 20241206 | 132200 | 8546076400 | 51800 | 51800 | 51800 | 51700 | 227 |
| 345 | 20241206 | 132100 | 8534318700 | 51800 | 51800 | 51800 | 51700 | 239 |
| 346 | 20241206 | 132000 | 8521939900 | 51700 | 51800 | 51800 | 51700 | 50 |
| 347 | 20241206 | 131900 | 8519350700 | 51800 | 51800 | 51800 | 51700 | 426 |
| 348 | 20241206 | 131800 | 8497288000 | 51700 | 51600 | 51800 | 51600 | 1496 |
| 349 | 20241206 | 131700 | 8419921000 | 51400 | 51900 | 52000 | 51400 | 2700 |
| 350 | 20241206 | 131600 | 8280520900 | 52000 | 52000 | 52000 | 51900 | 225 |
| 351 | 20241206 | 131500 | 8268827200 | 52000 | 52000 | 52000 | 52000 | 149 |
| 352 | 20241206 | 131400 | 8261079200 | 52000 | 52000 | 52000 | 52000 | 58 |
| 353 | 20241206 | 131300 | 8258063200 | 51900 | 52000 | 52100 | 51900 | 371 |
| 354 | 20241206 | 131200 | 8238769600 | 52000 | 52000 | 52000 | 52000 | 254 |
| 355 | 20241206 | 131100 | 8225561600 | 52000 | 52000 | 52000 | 51900 | 102 |
| 356 | 20241206 | 131000 | 8220259300 | 52000 | 52000 | 52000 | 51900 | 130 |
| 357 | 20241206 | 130900 | 8213503000 | 51900 | 52100 | 52200 | 51800 | 1156 |
| 358 | 20241206 | 130800 | 8153348000 | 51800 | 52000 | 52200 | 51800 | 725 |
| 359 | 20241206 | 130700 | 8115586200 | 52000 | 52100 | 52100 | 51800 | 121 |
| 360 | 20241206 | 130600 | 8109293900 | 52100 | 52000 | 52400 | 51700 | 2251 |
| 361 | 20241206 | 130500 | 7991847900 | 52000 | 51800 | 52600 | 51700 | 3100 |
| 362 | 20241206 | 130400 | 7830393500 | 51800 | 51900 | 51900 | 51600 | 491 |
| 363 | 20241206 | 130300 | 7804988300 | 51900 | 52000 | 52100 | 51900 | 2960 |
| 364 | 20241206 | 130200 | 7651043000 | 52000 | 52000 | 52000 | 51900 | 301 |
| 365 | 20241206 | 130100 | 7635391700 | 52000 | 52000 | 52000 | 51900 | 79 |
| 366 | 20241206 | 130000 | 7631285300 | 51900 | 52000 | 52100 | 51900 | 179 |
| 367 | 20241206 | 125900 | 7621976300 | 52000 | 52000 | 52000 | 52000 | 228 |
| 368 | 20241206 | 125800 | 7610120300 | 51900 | 52000 | 52000 | 51900 | 279 |
| 369 | 20241206 | 125700 | 7595614800 | 52000 | 52000 | 52100 | 51900 | 143 |
| 370 | 20241206 | 125600 | 7588180700 | 52100 | 52100 | 52400 | 51900 | 1423 |
| 371 | 20241206 | 125500 | 7513846200 | 52100 | 51900 | 52200 | 51900 | 130 |
| 372 | 20241206 | 125400 | 7507067800 | 52100 | 51900 | 52500 | 51800 | 5640 |
| 373 | 20241206 | 125300 | 7212360400 | 51900 | 51800 | 51900 | 51800 | 238 |
| 374 | 20241206 | 125200 | 7200023900 | 51800 | 51700 | 51800 | 51600 | 321 |
| 375 | 20241206 | 125100 | 7183420500 | 51700 | 51800 | 51800 | 51700 | 77 |
| 376 | 20241206 | 125000 | 7179434900 | 51800 | 51900 | 51900 | 51600 | 212 |
| 377 | 20241206 | 124900 | 7168451300 | 51800 | 51800 | 51900 | 51700 | 1445 |
| 378 | 20241206 | 124800 | 7093497200 | 51900 | 51900 | 51900 | 51600 | 91 |
| 379 | 20241206 | 124700 | 7088776700 | 51900 | 51900 | 51900 | 51700 | 997 |
| 380 | 20241206 | 124600 | 7037077200 | 51900 | 51900 | 51900 | 51800 | 357 |
| 381 | 20241206 | 124500 | 7018549800 | 51900 | 51800 | 51900 | 51800 | 172 |
| 382 | 20241206 | 124400 | 7009631900 | 51800 | 51800 | 51800 | 51700 | 107 |
| 383 | 20241206 | 124300 | 7004091500 | 51800 | 51800 | 51800 | 51700 | 291 |
| 384 | 20241206 | 124200 | 6989023600 | 51800 | 51800 | 51800 | 51800 | 146 |
| 385 | 20241206 | 124100 | 6981460800 | 51700 | 51800 | 51800 | 51600 | 141 |
| 386 | 20241206 | 124000 | 6974173100 | 51800 | 51800 | 52400 | 51500 | 5268 |
| 387 | 20241206 | 123900 | 6699675400 | 51800 | 51800 | 51800 | 51700 | 166 |
| 388 | 20241206 | 123800 | 6691077600 | 51700 | 51700 | 51900 | 51600 | 820 |
| 389 | 20241206 | 123700 | 6648586100 | 51700 | 51700 | 52300 | 51400 | 6445 |
| 390 | 20241206 | 123600 | 6313214100 | 51700 | 51800 | 51800 | 51700 | 432 |
| 391 | 20241206 | 123500 | 6290853700 | 51800 | 51800 | 51800 | 51700 | 138 |
| 392 | 20241206 | 123400 | 6283709300 | 51800 | 51800 | 51800 | 51700 | 51 |
| 393 | 20241206 | 123300 | 6281068400 | 51800 | 51900 | 51900 | 51800 | 417 |
| 394 | 20241206 | 123200 | 6259443600 | 51900 | 51900 | 52000 | 51700 | 2071 |
| 395 | 20241206 | 123100 | 6151805000 | 51900 | 51900 | 51900 | 51900 | 73 |
| 396 | 20241206 | 123000 | 6148016300 | 51900 | 51800 | 51900 | 51700 | 209 |
| 397 | 20241206 | 122900 | 6137187200 | 51900 | 51800 | 51900 | 51700 | 758 |
| 398 | 20241206 | 122800 | 6097924900 | 51700 | 51800 | 51800 | 51600 | 164 |
| 399 | 20241206 | 122700 | 6089442200 | 51600 | 51600 | 51900 | 51500 | 570 |
| 400 | 20241206 | 122600 | 6059982900 | 51600 | 51600 | 51600 | 51500 | 204 |
| 401 | 20241206 | 122500 | 6049460500 | 51600 | 51400 | 51600 | 51400 | 264 |
| 402 | 20241206 | 122400 | 6035865400 | 51400 | 51500 | 51500 | 51400 | 692 |
| 403 | 20241206 | 122300 | 6000284900 | 51500 | 51500 | 51600 | 51400 | 249 |
| 404 | 20241206 | 122200 | 5987461300 | 51500 | 51500 | 51500 | 51500 | 99 |
| 405 | 20241206 | 122100 | 5982362800 | 51500 | 51500 | 51500 | 51400 | 104 |
| 406 | 20241206 | 122000 | 5977008200 | 51500 | 51600 | 51600 | 51400 | 363 |
| 407 | 20241206 | 121900 | 5958308700 | 51600 | 51500 | 51600 | 51500 | 165 |
| 408 | 20241206 | 121800 | 5949799100 | 51500 | 51500 | 51600 | 51500 | 240 |
| 409 | 20241206 | 121700 | 5937431000 | 51500 | 51500 | 51500 | 51400 | 180 |
| 410 | 20241206 | 121600 | 5928162100 | 51500 | 51400 | 51500 | 51400 | 315 |
| 411 | 20241206 | 121500 | 5911954900 | 51500 | 51500 | 51500 | 51400 | 284 |
| 412 | 20241206 | 121400 | 5897330200 | 51500 | 51500 | 51500 | 51500 | 228 |
| 413 | 20241206 | 121300 | 5885588200 | 51500 | 51500 | 51500 | 51400 | 268 |
| 414 | 20241206 | 121200 | 5871796800 | 51500 | 51500 | 51500 | 51500 | 149 |
| 415 | 20241206 | 121100 | 5864123300 | 51500 | 51500 | 51600 | 51400 | 454 |
| 416 | 20241206 | 121000 | 5840736200 | 51600 | 51600 | 51600 | 51500 | 144 |
| 417 | 20241206 | 120900 | 5833307200 | 51600 | 51600 | 51600 | 51600 | 131 |
| 418 | 20241206 | 120800 | 5826547600 | 51500 | 51600 | 51600 | 51500 | 122 |
| 419 | 20241206 | 120700 | 5820254500 | 51500 | 51600 | 51600 | 51500 | 211 |
| 420 | 20241206 | 120600 | 5809369300 | 51600 | 51600 | 51600 | 51500 | 161 |
| 421 | 20241206 | 120500 | 5801062100 | 51600 | 51500 | 51600 | 51500 | 63 |
| 422 | 20241206 | 120400 | 5797815900 | 51500 | 51500 | 51600 | 51500 | 141 |
| 423 | 20241206 | 120300 | 5790546900 | 51600 | 51500 | 51600 | 51400 | 280 |
| 424 | 20241206 | 120200 | 5776126200 | 51500 | 51500 | 51500 | 51500 | 101 |
| 425 | 20241206 | 120100 | 5770924700 | 51400 | 51500 | 51500 | 51400 | 132 |
| 426 | 20241206 | 120000 | 5764129100 | 51500 | 51500 | 51500 | 51400 | 273 |
| 427 | 20241206 | 115900 | 5750070800 | 51500 | 51500 | 51500 | 51400 | 98 |
| 428 | 20241206 | 115800 | 5745026300 | 51600 | 51600 | 51600 | 51600 | 103 |
| 429 | 20241206 | 115700 | 5739711500 | 51500 | 51600 | 51600 | 51500 | 327 |
| 430 | 20241206 | 115600 | 5722850200 | 51600 | 51600 | 51600 | 51500 | 85 |
| 431 | 20241206 | 115500 | 5718465600 | 51500 | 51500 | 51600 | 51500 | 135 |
| 432 | 20241206 | 115400 | 5711500800 | 51600 | 51500 | 51600 | 51400 | 325 |
| 433 | 20241206 | 115300 | 5694757000 | 51500 | 51500 | 51500 | 51400 | 388 |
| 434 | 20241206 | 115200 | 5674777600 | 51500 | 51500 | 51500 | 51500 | 139 |
| 435 | 20241206 | 115100 | 5667619100 | 51500 | 51600 | 51700 | 51400 | 218 |
| 436 | 20241206 | 115000 | 5656392400 | 51600 | 51700 | 51700 | 51500 | 249 |
| 437 | 20241206 | 114900 | 5643542000 | 51700 | 51600 | 51700 | 51500 | 91 |
| 438 | 20241206 | 114800 | 5638846900 | 51700 | 51600 | 51700 | 51500 | 233 |
| 439 | 20241206 | 114700 | 5626811500 | 51600 | 51600 | 51600 | 51500 | 211 |
| 440 | 20241206 | 114600 | 5615925300 | 51600 | 51600 | 51600 | 51500 | 100 |
| 441 | 20241206 | 114500 | 5610766200 | 51600 | 51600 | 51600 | 51500 | 218 |
| 442 | 20241206 | 114400 | 5599523500 | 51600 | 51500 | 51600 | 51400 | 141 |
| 443 | 20241206 | 114300 | 5592259500 | 51300 | 51500 | 51600 | 51200 | 516 |
| 444 | 20241206 | 114200 | 5565732100 | 51500 | 51600 | 51600 | 51300 | 493 |
| 445 | 20241206 | 114100 | 5540404500 | 51600 | 51600 | 51600 | 51500 | 162 |
| 446 | 20241206 | 114000 | 5532047800 | 51600 | 51600 | 51600 | 51500 | 272 |
| 447 | 20241206 | 113900 | 5518024300 | 51600 | 51500 | 51600 | 51500 | 86 |
| 448 | 20241206 | 113800 | 5513591100 | 51600 | 51500 | 51600 | 51500 | 245 |
| 449 | 20241206 | 113700 | 5500962100 | 51500 | 51400 | 51500 | 51400 | 260 |
| 450 | 20241206 | 113600 | 5487573400 | 51400 | 51500 | 51500 | 51300 | 795 |
| 451 | 20241206 | 113500 | 5446686300 | 51500 | 51700 | 51700 | 51500 | 300 |
| 452 | 20241206 | 113400 | 5431214600 | 51500 | 51500 | 51700 | 51300 | 1118 |
| 453 | 20241206 | 113300 | 5373606100 | 51500 | 51500 | 51500 | 51300 | 1422 |
| 454 | 20241206 | 113200 | 5300516100 | 51600 | 51700 | 51700 | 51500 | 224 |
| 455 | 20241206 | 113100 | 5288949900 | 51700 | 51600 | 51700 | 51600 | 88 |
| 456 | 20241206 | 113000 | 5284407100 | 51600 | 51600 | 51600 | 51500 | 946 |
| 457 | 20241206 | 112900 | 5235598100 | 51600 | 51700 | 51800 | 51600 | 230 |
| 458 | 20241206 | 112800 | 5223710800 | 51700 | 51600 | 51800 | 51500 | 421 |
| 459 | 20241206 | 112700 | 5201965300 | 51500 | 51500 | 51600 | 51500 | 247 |
| 460 | 20241206 | 112600 | 5189232700 | 51500 | 51500 | 51500 | 51300 | 341 |
| 461 | 20241206 | 112500 | 5171696300 | 51500 | 51400 | 51500 | 51300 | 258 |
| 462 | 20241206 | 112400 | 5158426600 | 51500 | 51600 | 51600 | 51400 | 484 |
| 463 | 20241206 | 112300 | 5133478300 | 51600 | 51500 | 51600 | 51400 | 45 |
| 464 | 20241206 | 112200 | 5131157400 | 51500 | 51600 | 51700 | 51500 | 531 |
| 465 | 20241206 | 112100 | 5103777800 | 51600 | 51500 | 51700 | 51500 | 195 |
| 466 | 20241206 | 112000 | 5093714200 | 51500 | 51500 | 51500 | 51500 | 98 |
| 467 | 20241206 | 111900 | 5088667200 | 51500 | 51400 | 51500 | 51300 | 479 |
| 468 | 20241206 | 111800 | 5064028500 | 51500 | 51500 | 51600 | 51300 | 851 |
| 469 | 20241206 | 111700 | 5020245800 | 51500 | 51400 | 51600 | 51300 | 834 |
| 470 | 20241206 | 111600 | 4977318000 | 51400 | 51500 | 51500 | 51300 | 527 |
| 471 | 20241206 | 111500 | 4950226000 | 51500 | 51500 | 51500 | 51400 | 426 |
| 472 | 20241206 | 111400 | 4928288200 | 51500 | 51600 | 51600 | 51400 | 716 |
| 473 | 20241206 | 111300 | 4891416900 | 51500 | 51600 | 51600 | 51400 | 165 |
| 474 | 20241206 | 111200 | 4882917300 | 51600 | 51600 | 51600 | 51500 | 361 |
| 475 | 20241206 | 111100 | 4864315800 | 51600 | 51600 | 51600 | 51600 | 180 |
| 476 | 20241206 | 111000 | 4855027800 | 51500 | 51600 | 51600 | 51400 | 1485 |
| 477 | 20241206 | 110900 | 4778475400 | 51600 | 51500 | 51600 | 51500 | 320 |
| 478 | 20241206 | 110800 | 4761969800 | 51500 | 51700 | 51700 | 51500 | 185 |
| 479 | 20241206 | 110700 | 4752424700 | 51700 | 51400 | 51800 | 51400 | 1641 |
| 480 | 20241206 | 110600 | 4667829300 | 51500 | 51500 | 51500 | 51400 | 231 |
| 481 | 20241206 | 110500 | 4655934100 | 51400 | 51400 | 51500 | 51400 | 265 |
| 482 | 20241206 | 110400 | 4642300000 | 51400 | 51400 | 51500 | 51200 | 446 |
| 483 | 20241206 | 110300 | 4619399000 | 51400 | 51500 | 51500 | 51200 | 287 |
| 484 | 20241206 | 110200 | 4604643400 | 51500 | 51300 | 51500 | 51200 | 397 |
| 485 | 20241206 | 110100 | 4584246800 | 51300 | 51100 | 51400 | 51100 | 2248 |
| 486 | 20241206 | 110000 | 4469089600 | 51200 | 51000 | 51200 | 50800 | 593 |
| 487 | 20241206 | 105900 | 4438838900 | 51200 | 51100 | 51300 | 50800 | 1192 |
| 488 | 20241206 | 105800 | 4377970600 | 51100 | 51300 | 51300 | 50600 | 896 |
| 489 | 20241206 | 105700 | 4332263600 | 51300 | 51100 | 51300 | 50900 | 1218 |
| 490 | 20241206 | 105600 | 4270074300 | 51100 | 51000 | 51100 | 50800 | 905 |
| 491 | 20241206 | 105500 | 4223958100 | 51000 | 51000 | 51200 | 50600 | 1409 |
| 492 | 20241206 | 105400 | 4152396900 | 51200 | 51000 | 51200 | 50700 | 1741 |
| 493 | 20241206 | 105300 | 4063617200 | 51100 | 51100 | 51100 | 50700 | 3506 |
| 494 | 20241206 | 105200 | 3885325000 | 51100 | 51100 | 51300 | 50900 | 3561 |
| 495 | 20241206 | 105100 | 3703679600 | 51300 | 51100 | 51400 | 51100 | 650 |
| 496 | 20241206 | 105000 | 3670407500 | 51100 | 51500 | 51500 | 51100 | 462 |
| 497 | 20241206 | 104900 | 3646732900 | 51400 | 51400 | 51500 | 51100 | 1367 |
| 498 | 20241206 | 104800 | 3576744600 | 51500 | 51700 | 51700 | 51200 | 2507 |
| 499 | 20241206 | 104700 | 3447986900 | 51700 | 51800 | 51900 | 51600 | 1382 |
| 500 | 20241206 | 104600 | 3376535000 | 51900 | 51900 | 51900 | 51800 | 480 |
| 501 | 20241206 | 104500 | 3351659700 | 51900 | 52000 | 52000 | 51800 | 1002 |
| 502 | 20241206 | 104400 | 3299611200 | 52000 | 51900 | 52000 | 51900 | 162 |
| 503 | 20241206 | 104300 | 3291192100 | 51900 | 52100 | 52100 | 51800 | 1142 |
| 504 | 20241206 | 104200 | 3231860400 | 52100 | 52200 | 52200 | 51900 | 984 |
| 505 | 20241206 | 104100 | 3180662200 | 52300 | 52200 | 52300 | 52000 | 213 |
| 506 | 20241206 | 104000 | 3169555200 | 52200 | 52200 | 52200 | 52100 | 230 |
| 507 | 20241206 | 103900 | 3157555400 | 52100 | 52400 | 52400 | 52000 | 1022 |
| 508 | 20241206 | 103800 | 3104092600 | 52300 | 52300 | 52500 | 52300 | 839 |
| 509 | 20241206 | 103700 | 3060113400 | 52400 | 52400 | 52400 | 52300 | 262 |
| 510 | 20241206 | 103600 | 3046390200 | 52400 | 52400 | 52400 | 52300 | 224 |
| 511 | 20241206 | 103500 | 3034655600 | 52400 | 52300 | 52400 | 52200 | 1285 |
| 512 | 20241206 | 103400 | 2967489000 | 52300 | 52400 | 52400 | 52200 | 447 |
| 513 | 20241206 | 103300 | 2944113200 | 52300 | 52400 | 52500 | 52300 | 2076 |
| 514 | 20241206 | 103200 | 2835368800 | 52400 | 52300 | 52500 | 52200 | 4799 |
| 515 | 20241206 | 103100 | 2584087100 | 52300 | 52100 | 52300 | 52100 | 555 |
| 516 | 20241206 | 103000 | 2555116100 | 52100 | 51900 | 52200 | 51800 | 934 |
| 517 | 20241206 | 102900 | 2506583400 | 51900 | 51800 | 51900 | 51800 | 752 |
| 518 | 20241206 | 102800 | 2467624100 | 51800 | 51900 | 51900 | 51700 | 363 |
| 519 | 20241206 | 102700 | 2448831800 | 51900 | 51900 | 51900 | 51800 | 188 |
| 520 | 20241206 | 102600 | 2439075100 | 51700 | 51700 | 51900 | 51700 | 501 |
| 521 | 20241206 | 102500 | 2413132400 | 51800 | 51700 | 51800 | 51600 | 881 |
| 522 | 20241206 | 102400 | 2367582100 | 51700 | 51600 | 51700 | 51500 | 908 |
| 523 | 20241206 | 102300 | 2320713400 | 51600 | 51500 | 51600 | 51400 | 675 |
| 524 | 20241206 | 102200 | 2285915700 | 51600 | 51500 | 51600 | 51400 | 1858 |
| 525 | 20241206 | 102100 | 2190233700 | 51300 | 51500 | 51500 | 51300 | 1405 |
| 526 | 20241206 | 102000 | 2117903200 | 51500 | 51400 | 51500 | 51300 | 350 |
| 527 | 20241206 | 101900 | 2099902700 | 51500 | 51500 | 51500 | 51400 | 415 |
| 528 | 20241206 | 101800 | 2078562100 | 51400 | 51400 | 51500 | 51400 | 345 |
| 529 | 20241206 | 101700 | 2060814200 | 51400 | 51500 | 51600 | 51300 | 468 |
| 530 | 20241206 | 101600 | 2036735600 | 51500 | 51500 | 51500 | 51500 | 28 |
| 531 | 20241206 | 101500 | 2035293600 | 51500 | 51500 | 51500 | 51400 | 252 |
| 532 | 20241206 | 101400 | 2022322000 | 51500 | 51500 | 51500 | 51400 | 272 |
| 533 | 20241206 | 101300 | 2008314100 | 51600 | 51600 | 51600 | 51400 | 379 |
| 534 | 20241206 | 101200 | 1988792000 | 51600 | 51600 | 51600 | 51500 | 245 |
| 535 | 20241206 | 101100 | 1976153200 | 51600 | 51500 | 51600 | 51400 | 278 |
| 536 | 20241206 | 101000 | 1961835800 | 51500 | 51500 | 51500 | 51400 | 135 |
| 537 | 20241206 | 100900 | 1954883600 | 51400 | 51500 | 51500 | 51400 | 145 |
| 538 | 20241206 | 100800 | 1947421800 | 51500 | 51500 | 51500 | 51400 | 183 |
| 539 | 20241206 | 100700 | 1938003300 | 51500 | 51500 | 51500 | 51400 | 113 |
| 540 | 20241206 | 100600 | 1932185300 | 51500 | 51500 | 51500 | 51400 | 37 |
| 541 | 20241206 | 100500 | 1930279900 | 51500 | 51500 | 51500 | 51300 | 1755 |
| 542 | 20241206 | 100400 | 1840043900 | 51600 | 51700 | 51700 | 51500 | 316 |
| 543 | 20241206 | 100300 | 1823733400 | 51700 | 51600 | 51700 | 51400 | 420 |
| 544 | 20241206 | 100200 | 1802072300 | 51700 | 51600 | 51700 | 51500 | 451 |
| 545 | 20241206 | 100100 | 1778792100 | 51600 | 51600 | 51900 | 51600 | 1411 |
| 546 | 20241206 | 100000 | 1705838800 | 51700 | 51600 | 51700 | 51400 | 834 |
| 547 | 20241206 | 095900 | 1662820300 | 51600 | 51700 | 51700 | 51500 | 248 |
| 548 | 20241206 | 095800 | 1650025000 | 51600 | 51500 | 51600 | 51500 | 346 |
| 549 | 20241206 | 095700 | 1632171600 | 51500 | 51500 | 51700 | 51500 | 1306 |
| 550 | 20241206 | 095600 | 1564837300 | 51500 | 51500 | 51500 | 51400 | 163 |
| 551 | 20241206 | 095500 | 1556445100 | 51500 | 51400 | 51500 | 51400 | 900 |
| 552 | 20241206 | 095400 | 1510141500 | 51400 | 51600 | 51600 | 51400 | 215 |
| 553 | 20241206 | 095300 | 1499069700 | 51600 | 51500 | 51600 | 51500 | 490 |
| 554 | 20241206 | 095200 | 1473819300 | 51500 | 51400 | 51500 | 51300 | 610 |
| 555 | 20241206 | 095100 | 1442463400 | 51300 | 51400 | 51400 | 51300 | 99 |
| 556 | 20241206 | 095000 | 1437375500 | 51500 | 51500 | 51500 | 51400 | 8 |
| 557 | 20241206 | 094900 | 1436963600 | 51500 | 51400 | 51600 | 51400 | 685 |
| 558 | 20241206 | 094800 | 1401729500 | 51400 | 51400 | 51400 | 51300 | 115 |
| 559 | 20241206 | 094700 | 1395824100 | 51400 | 51500 | 51600 | 51400 | 692 |
| 560 | 20241206 | 094600 | 1360184100 | 51500 | 51400 | 51500 | 51400 | 143 |
| 561 | 20241206 | 094500 | 1352833500 | 51500 | 51500 | 51600 | 51400 | 251 |
| 562 | 20241206 | 094400 | 1339908700 | 51600 | 51400 | 51600 | 51400 | 1592 |
| 563 | 20241206 | 094300 | 1257797200 | 51600 | 51500 | 51600 | 51400 | 616 |
| 564 | 20241206 | 094200 | 1226070800 | 51500 | 51500 | 51500 | 51400 | 182 |
| 565 | 20241206 | 094100 | 1216698500 | 51500 | 51400 | 51600 | 51400 | 476 |
| 566 | 20241206 | 094000 | 1192181800 | 51500 | 51300 | 51500 | 51300 | 396 |
| 567 | 20241206 | 093900 | 1171794700 | 51300 | 51400 | 51500 | 51300 | 399 |
| 568 | 20241206 | 093800 | 1151316800 | 51400 | 51400 | 51500 | 51300 | 323 |
| 569 | 20241206 | 093700 | 1134726400 | 51400 | 51400 | 51400 | 51300 | 356 |
| 570 | 20241206 | 093600 | 1116430000 | 51400 | 51400 | 51400 | 51400 | 70 |
| 571 | 20241206 | 093500 | 1112832000 | 51300 | 51400 | 51600 | 51300 | 388 |
| 572 | 20241206 | 093400 | 1092862200 | 51400 | 51400 | 51800 | 51400 | 462 |
| 573 | 20241206 | 093300 | 1068999600 | 51500 | 51300 | 51800 | 51200 | 1757 |
| 574 | 20241206 | 093200 | 978392900 | 51300 | 51200 | 51300 | 51200 | 400 |
| 575 | 20241206 | 093100 | 957885800 | 51300 | 51300 | 51300 | 51200 | 77 |
| 576 | 20241206 | 093000 | 953938400 | 51300 | 51200 | 51400 | 51200 | 284 |
| 577 | 20241206 | 092900 | 939370600 | 51100 | 51300 | 51500 | 51100 | 711 |
| 578 | 20241206 | 092800 | 902901600 | 51300 | 51300 | 51400 | 51100 | 1119 |
| 579 | 20241206 | 092700 | 845451600 | 51300 | 51200 | 51300 | 51200 | 511 |
| 580 | 20241206 | 092600 | 819251200 | 51200 | 51200 | 51200 | 51100 | 429 |
| 581 | 20241206 | 092500 | 797296000 | 51200 | 51500 | 51500 | 51200 | 1239 |
| 582 | 20241206 | 092400 | 733652100 | 51500 | 51400 | 51500 | 51300 | 303 |
| 583 | 20241206 | 092300 | 718075800 | 51400 | 51500 | 51500 | 51400 | 205 |
| 584 | 20241206 | 092200 | 707521300 | 51400 | 51300 | 51400 | 51300 | 177 |
| 585 | 20241206 | 092100 | 698425800 | 51400 | 51300 | 51400 | 51300 | 33 |
| 586 | 20241206 | 092000 | 696732300 | 51300 | 51300 | 51400 | 51100 | 468 |
| 587 | 20241206 | 091900 | 672729400 | 51300 | 51400 | 51400 | 51300 | 191 |
| 588 | 20241206 | 091800 | 662930300 | 51300 | 51300 | 51400 | 51200 | 418 |
| 589 | 20241206 | 091700 | 641509700 | 51200 | 51300 | 51300 | 51200 | 181 |
| 590 | 20241206 | 091600 | 632231600 | 51300 | 51300 | 51300 | 51100 | 975 |
| 591 | 20241206 | 091500 | 582379600 | 51300 | 51600 | 51600 | 51300 | 2524 |
| 592 | 20241206 | 091400 | 452730100 | 51600 | 51700 | 51700 | 51500 | 126 |
| 593 | 20241206 | 091300 | 446229100 | 51700 | 51700 | 51700 | 51700 | 6 |
| 594 | 20241206 | 091200 | 445918900 | 51600 | 51600 | 51700 | 51600 | 215 |
| 595 | 20241206 | 091100 | 434814000 | 51600 | 51600 | 51700 | 51600 | 601 |
| 596 | 20241206 | 091000 | 403801700 | 51600 | 51600 | 51600 | 51500 | 315 |
| 597 | 20241206 | 090900 | 387549600 | 51500 | 51600 | 51600 | 51500 | 712 |
| 598 | 20241206 | 090800 | 350858000 | 51500 | 51900 | 51900 | 51500 | 2134 |
| 599 | 20241206 | 090700 | 240562300 | 51900 | 52000 | 52000 | 51900 | 195 |
| 600 | 20241206 | 090600 | 230441400 | 52000 | 52100 | 52100 | 51900 | 502 |
| 601 | 20241206 | 090500 | 204309100 | 52100 | 52100 | 52100 | 52100 | 26 |
| 602 | 20241206 | 090400 | 202954500 | 51900 | 52000 | 52300 | 51900 | 634 |
| 603 | 20241206 | 090300 | 169991000 | 51900 | 52000 | 52200 | 51800 | 2461 |
| 604 | 20241206 | 090200 | 42078600 | 52000 | 52000 | 52000 | 51900 | 66 |
| 605 | 20241206 | 090100 | 38648500 | 52000 | 52000 | 52100 | 51800 | 51 |
| 606 | 20241206 | 090000 | 36001300 | 52000 | 52400 | 52400 | 52000 | 688 |