33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 3 | 20241204 | 191900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 4 | 20241204 | 191800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 5 | 20241204 | 191700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 6 | 20241204 | 191600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 7 | 20241204 | 191500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 8 | 20241204 | 191400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 9 | 20241204 | 191300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 10 | 20241204 | 191200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 11 | 20241204 | 191100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 12 | 20241204 | 191000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 13 | 20241204 | 190900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 14 | 20241204 | 190800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 15 | 20241204 | 190700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 16 | 20241204 | 190600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 17 | 20241204 | 190500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 18 | 20241204 | 190400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 19 | 20241204 | 190300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 20 | 20241204 | 190200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 21 | 20241204 | 190100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 22 | 20241204 | 190000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 23 | 20241204 | 185900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 24 | 20241204 | 185800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 25 | 20241204 | 185700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 26 | 20241204 | 185600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 27 | 20241204 | 185500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 28 | 20241204 | 185400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 29 | 20241204 | 185300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 30 | 20241204 | 185200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 31 | 20241204 | 185100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 32 | 20241204 | 185000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 33 | 20241204 | 184900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 34 | 20241204 | 184800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 35 | 20241204 | 184700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 36 | 20241204 | 184600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 37 | 20241204 | 184500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 38 | 20241204 | 184400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 39 | 20241204 | 184300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 40 | 20241204 | 184200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 41 | 20241204 | 184100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 42 | 20241204 | 184000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 43 | 20241204 | 183900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 44 | 20241204 | 183800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 45 | 20241204 | 183700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 46 | 20241204 | 183600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 47 | 20241204 | 183500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 48 | 20241204 | 183400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 49 | 20241204 | 183300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 50 | 20241204 | 183200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 51 | 20241204 | 183100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 52 | 20241204 | 183000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 53 | 20241204 | 182900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 54 | 20241204 | 182800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 55 | 20241204 | 182700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 56 | 20241204 | 182600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 57 | 20241204 | 182500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 58 | 20241204 | 182400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 59 | 20241204 | 182300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 60 | 20241204 | 182200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 61 | 20241204 | 182100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 62 | 20241204 | 182000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 63 | 20241204 | 181900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 64 | 20241204 | 181800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 65 | 20241204 | 181700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 66 | 20241204 | 181600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 67 | 20241204 | 181500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 68 | 20241204 | 181400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 69 | 20241204 | 181300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 70 | 20241204 | 181200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 71 | 20241204 | 181100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 72 | 20241204 | 181000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 73 | 20241204 | 180900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 74 | 20241204 | 180800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 75 | 20241204 | 180700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 76 | 20241204 | 180600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 77 | 20241204 | 180500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 78 | 20241204 | 180400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 79 | 20241204 | 180300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 80 | 20241204 | 180200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 81 | 20241204 | 180100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 82 | 20241204 | 180000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 83 | 20241204 | 175900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 84 | 20241204 | 175800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 85 | 20241204 | 175700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 86 | 20241204 | 175600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 87 | 20241204 | 175500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 88 | 20241204 | 175400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 89 | 20241204 | 175300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 90 | 20241204 | 175200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 91 | 20241204 | 175100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 92 | 20241204 | 175000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 93 | 20241204 | 174900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 94 | 20241204 | 174800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 95 | 20241204 | 174700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 96 | 20241204 | 174600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 97 | 20241204 | 174500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 98 | 20241204 | 174400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 99 | 20241204 | 174300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 100 | 20241204 | 174200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 101 | 20241204 | 174100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 102 | 20241204 | 174000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 103 | 20241204 | 173900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 104 | 20241204 | 173800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 105 | 20241204 | 173700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 106 | 20241204 | 173600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 107 | 20241204 | 173500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 108 | 20241204 | 173400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 109 | 20241204 | 173300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 110 | 20241204 | 173200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 111 | 20241204 | 173100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 112 | 20241204 | 173000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 113 | 20241204 | 172900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 114 | 20241204 | 172800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 115 | 20241204 | 172700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 116 | 20241204 | 172600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 117 | 20241204 | 172500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 118 | 20241204 | 172400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 119 | 20241204 | 172300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 120 | 20241204 | 172200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 121 | 20241204 | 172100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 122 | 20241204 | 172000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 123 | 20241204 | 171900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 124 | 20241204 | 171800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 125 | 20241204 | 171700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 126 | 20241204 | 171600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 127 | 20241204 | 171500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 128 | 20241204 | 171400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 129 | 20241204 | 171300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 130 | 20241204 | 171200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 131 | 20241204 | 171100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 132 | 20241204 | 171000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 133 | 20241204 | 170900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 134 | 20241204 | 170800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 135 | 20241204 | 170700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 136 | 20241204 | 170600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 137 | 20241204 | 170500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 138 | 20241204 | 170400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 139 | 20241204 | 170300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 140 | 20241204 | 170200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 141 | 20241204 | 170100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 142 | 20241204 | 170000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 143 | 20241204 | 165900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 144 | 20241204 | 165800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 145 | 20241204 | 165700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 146 | 20241204 | 165600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 147 | 20241204 | 165500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 148 | 20241204 | 165400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 149 | 20241204 | 165300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 150 | 20241204 | 165200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 151 | 20241204 | 165100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 152 | 20241204 | 165000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 153 | 20241204 | 164900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 154 | 20241204 | 164800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 155 | 20241204 | 164700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 156 | 20241204 | 164600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 157 | 20241204 | 164500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 158 | 20241204 | 164400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 159 | 20241204 | 164300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 160 | 20241204 | 164200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 161 | 20241204 | 164100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 162 | 20241204 | 164000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 163 | 20241204 | 163900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 164 | 20241204 | 163800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 165 | 20241204 | 163700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 166 | 20241204 | 163600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 167 | 20241204 | 163500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 168 | 20241204 | 163400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 169 | 20241204 | 163300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 170 | 20241204 | 163200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 171 | 20241204 | 163100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 172 | 20241204 | 163000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 173 | 20241204 | 162900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 174 | 20241204 | 162800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 175 | 20241204 | 162700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 176 | 20241204 | 162600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 177 | 20241204 | 162500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 178 | 20241204 | 162400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 179 | 20241204 | 162300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 180 | 20241204 | 162200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 181 | 20241204 | 162100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 182 | 20241204 | 162000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 183 | 20241204 | 161900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 184 | 20241204 | 161800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 185 | 20241204 | 161700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 186 | 20241204 | 161600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 187 | 20241204 | 161500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 188 | 20241204 | 161400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 189 | 20241204 | 161300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 190 | 20241204 | 161200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 191 | 20241204 | 161100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 192 | 20241204 | 161000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 193 | 20241204 | 160900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 194 | 20241204 | 160800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 195 | 20241204 | 160700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 196 | 20241204 | 160600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 197 | 20241204 | 160500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 198 | 20241204 | 160400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 199 | 20241204 | 160300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 200 | 20241204 | 160200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 201 | 20241204 | 160100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 202 | 20241204 | 160000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 203 | 20241204 | 155900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 204 | 20241204 | 155800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 205 | 20241204 | 155700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 206 | 20241204 | 155600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 207 | 20241204 | 155500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 208 | 20241204 | 155400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 209 | 20241204 | 155300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 210 | 20241204 | 155200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 211 | 20241204 | 155100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 212 | 20241204 | 155000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 213 | 20241204 | 154900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 214 | 20241204 | 154800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 215 | 20241204 | 154700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 216 | 20241204 | 154600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 217 | 20241204 | 154500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 218 | 20241204 | 154400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 219 | 20241204 | 154300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 220 | 20241204 | 154200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 221 | 20241204 | 154100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 222 | 20241204 | 154000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 223 | 20241204 | 153900 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 224 | 20241204 | 153800 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 225 | 20241204 | 153700 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 226 | 20241204 | 153600 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 227 | 20241204 | 153500 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 228 | 20241204 | 153400 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 229 | 20241204 | 153300 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 230 | 20241204 | 153200 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 231 | 20241204 | 153100 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 0 |
| 232 | 20241204 | 153000 | 5785160400 | 62700 | 62700 | 62700 | 62700 | 1122 |
| 233 | 20241204 | 152900 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 234 | 20241204 | 152800 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 235 | 20241204 | 152700 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 236 | 20241204 | 152600 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 237 | 20241204 | 152500 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 238 | 20241204 | 152400 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 239 | 20241204 | 152300 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 240 | 20241204 | 152200 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 241 | 20241204 | 152100 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 242 | 20241204 | 152000 | 5714811000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 243 | 20241204 | 151900 | 5714811000 | 62700 | 63100 | 63200 | 62700 | 320 |
| 244 | 20241204 | 151800 | 5694629300 | 63100 | 62800 | 63100 | 62700 | 172 |
| 245 | 20241204 | 151700 | 5683803100 | 62900 | 62800 | 62900 | 62700 | 136 |
| 246 | 20241204 | 151600 | 5675269300 | 62900 | 62900 | 62900 | 62700 | 196 |
| 247 | 20241204 | 151500 | 5662955800 | 62900 | 62800 | 62900 | 62700 | 270 |
| 248 | 20241204 | 151400 | 5646001200 | 62700 | 62800 | 62900 | 62700 | 136 |
| 249 | 20241204 | 151300 | 5637467600 | 62700 | 62900 | 63000 | 62700 | 464 |
| 250 | 20241204 | 151200 | 5608364800 | 62700 | 62700 | 63000 | 62700 | 174 |
| 251 | 20241204 | 151100 | 5597439300 | 62700 | 63000 | 63000 | 62700 | 148 |
| 252 | 20241204 | 151000 | 5588137400 | 63000 | 63100 | 63100 | 62700 | 135 |
| 253 | 20241204 | 150900 | 5579663200 | 63000 | 62800 | 63100 | 62700 | 118 |
| 254 | 20241204 | 150800 | 5572241600 | 62800 | 62800 | 62900 | 62700 | 173 |
| 255 | 20241204 | 150700 | 5561383100 | 62800 | 62700 | 62800 | 62700 | 125 |
| 256 | 20241204 | 150600 | 5553544500 | 62700 | 62800 | 62900 | 62700 | 204 |
| 257 | 20241204 | 150500 | 5540733900 | 62800 | 62900 | 62900 | 62800 | 100 |
| 258 | 20241204 | 150400 | 5534453700 | 62900 | 62900 | 62900 | 62800 | 135 |
| 259 | 20241204 | 150300 | 5525968600 | 62900 | 62800 | 63000 | 62800 | 208 |
| 260 | 20241204 | 150200 | 5512891000 | 62900 | 62800 | 62900 | 62800 | 111 |
| 261 | 20241204 | 150100 | 5505918300 | 62900 | 62800 | 62900 | 62800 | 57 |
| 262 | 20241204 | 150000 | 5502336300 | 62800 | 63000 | 63100 | 62800 | 189 |
| 263 | 20241204 | 145900 | 5490434100 | 62900 | 62900 | 62900 | 62800 | 152 |
| 264 | 20241204 | 145800 | 5480876900 | 62800 | 62900 | 62900 | 62800 | 115 |
| 265 | 20241204 | 145700 | 5473649300 | 62900 | 62900 | 63100 | 62800 | 176 |
| 266 | 20241204 | 145600 | 5462578300 | 62900 | 62800 | 63000 | 62800 | 116 |
| 267 | 20241204 | 145500 | 5455284800 | 63000 | 63000 | 63000 | 62800 | 259 |
| 268 | 20241204 | 145400 | 5438989200 | 63000 | 63000 | 63100 | 63000 | 118 |
| 269 | 20241204 | 145300 | 5431549500 | 63000 | 63000 | 63000 | 62800 | 120 |
| 270 | 20241204 | 145200 | 5423993500 | 62900 | 62900 | 63000 | 62900 | 76 |
| 271 | 20241204 | 145100 | 5419212800 | 63200 | 62800 | 63200 | 62800 | 476 |
| 272 | 20241204 | 145000 | 5389202800 | 62900 | 62900 | 62900 | 62800 | 145 |
| 273 | 20241204 | 144900 | 5380085600 | 62900 | 62900 | 63000 | 62900 | 143 |
| 274 | 20241204 | 144800 | 5371083200 | 62900 | 62900 | 63000 | 62900 | 240 |
| 275 | 20241204 | 144700 | 5355973600 | 62900 | 63000 | 63000 | 62900 | 69 |
| 276 | 20241204 | 144600 | 5351629700 | 63000 | 63000 | 63000 | 62900 | 118 |
| 277 | 20241204 | 144500 | 5344198400 | 62900 | 62900 | 63100 | 62900 | 119 |
| 278 | 20241204 | 144400 | 5336703500 | 62900 | 63000 | 63000 | 62900 | 105 |
| 279 | 20241204 | 144300 | 5330091300 | 63000 | 62900 | 63000 | 62900 | 86 |
| 280 | 20241204 | 144200 | 5324677900 | 62900 | 63100 | 63100 | 62900 | 134 |
| 281 | 20241204 | 144100 | 5316233500 | 63000 | 63000 | 63000 | 62900 | 112 |
| 282 | 20241204 | 144000 | 5309184500 | 62900 | 63000 | 63000 | 62900 | 142 |
| 283 | 20241204 | 143900 | 5300246700 | 62900 | 62800 | 63000 | 62800 | 109 |
| 284 | 20241204 | 143800 | 5293391500 | 63000 | 63000 | 63100 | 62800 | 119 |
| 285 | 20241204 | 143700 | 5285899400 | 63000 | 62900 | 63000 | 62800 | 127 |
| 286 | 20241204 | 143600 | 5277911700 | 63000 | 63000 | 63000 | 62800 | 98 |
| 287 | 20241204 | 143500 | 5271751000 | 62900 | 62800 | 63000 | 62800 | 130 |
| 288 | 20241204 | 143400 | 5263575700 | 62900 | 63000 | 63000 | 62800 | 73 |
| 289 | 20241204 | 143300 | 5258985600 | 63000 | 62800 | 63000 | 62800 | 144 |
| 290 | 20241204 | 143200 | 5249923800 | 62900 | 62900 | 62900 | 62800 | 210 |
| 291 | 20241204 | 143100 | 5236715700 | 62900 | 62900 | 63000 | 62900 | 83 |
| 292 | 20241204 | 143000 | 5231493100 | 62900 | 62800 | 63000 | 62800 | 94 |
| 293 | 20241204 | 142900 | 5225579900 | 63000 | 63000 | 63100 | 62800 | 793 |
| 294 | 20241204 | 142800 | 5175763600 | 63000 | 62900 | 63100 | 62900 | 279 |
| 295 | 20241204 | 142700 | 5158170700 | 63100 | 63000 | 63200 | 62900 | 185 |
| 296 | 20241204 | 142600 | 5146513400 | 63000 | 63000 | 63000 | 62800 | 161 |
| 297 | 20241204 | 142500 | 5136385000 | 63000 | 62900 | 63000 | 62900 | 139 |
| 298 | 20241204 | 142400 | 5127637500 | 63000 | 63000 | 63200 | 62900 | 130 |
| 299 | 20241204 | 142300 | 5119441800 | 62800 | 62900 | 63000 | 62800 | 141 |
| 300 | 20241204 | 142200 | 5110569200 | 62900 | 63200 | 63200 | 62900 | 128 |
| 301 | 20241204 | 142100 | 5102504000 | 63100 | 63100 | 63200 | 62900 | 94 |
| 302 | 20241204 | 142000 | 5096579300 | 63200 | 63200 | 63300 | 62900 | 152 |
| 303 | 20241204 | 141900 | 5086980400 | 63200 | 63000 | 63200 | 63000 | 219 |
| 304 | 20241204 | 141800 | 5073147000 | 63000 | 62900 | 63100 | 62900 | 104 |
| 305 | 20241204 | 141700 | 5066592900 | 62900 | 63000 | 63000 | 62800 | 94 |
| 306 | 20241204 | 141600 | 5060677600 | 63200 | 63100 | 63200 | 62800 | 157 |
| 307 | 20241204 | 141500 | 5050776500 | 63200 | 63000 | 63200 | 62900 | 351 |
| 308 | 20241204 | 141400 | 5028658600 | 63100 | 63000 | 63200 | 63000 | 110 |
| 309 | 20241204 | 141300 | 5021722400 | 63200 | 63200 | 63200 | 63100 | 149 |
| 310 | 20241204 | 141200 | 5012315200 | 63200 | 63200 | 63300 | 63100 | 191 |
| 311 | 20241204 | 141100 | 5000247300 | 63200 | 63300 | 63400 | 63200 | 207 |
| 312 | 20241204 | 141000 | 4987150900 | 63300 | 63200 | 63300 | 63000 | 168 |
| 313 | 20241204 | 140900 | 4976541500 | 63100 | 63100 | 63200 | 63000 | 110 |
| 314 | 20241204 | 140800 | 4969601800 | 63100 | 63100 | 63200 | 62900 | 94 |
| 315 | 20241204 | 140700 | 4963675000 | 63000 | 62900 | 63100 | 62900 | 795 |
| 316 | 20241204 | 140600 | 4913578500 | 63000 | 62800 | 63000 | 62800 | 104 |
| 317 | 20241204 | 140500 | 4907033100 | 62900 | 62900 | 63000 | 62700 | 109 |
| 318 | 20241204 | 140400 | 4900181200 | 63000 | 62900 | 63000 | 62900 | 236 |
| 319 | 20241204 | 140300 | 4885332000 | 62800 | 62700 | 62900 | 62700 | 127 |
| 320 | 20241204 | 140200 | 4877351700 | 62800 | 62700 | 62800 | 62600 | 411 |
| 321 | 20241204 | 140100 | 4851577500 | 62700 | 62700 | 62800 | 62700 | 204 |
| 322 | 20241204 | 140000 | 4838772300 | 62700 | 62700 | 62800 | 62700 | 116 |
| 323 | 20241204 | 135900 | 4831497000 | 62700 | 62800 | 62800 | 62700 | 710 |
| 324 | 20241204 | 135800 | 4786919600 | 62800 | 62800 | 62900 | 62800 | 336 |
| 325 | 20241204 | 135700 | 4765818200 | 62800 | 62900 | 63000 | 62800 | 352 |
| 326 | 20241204 | 135600 | 4743683100 | 62900 | 62900 | 63000 | 62800 | 441 |
| 327 | 20241204 | 135500 | 4715947800 | 63000 | 62900 | 63000 | 62900 | 320 |
| 328 | 20241204 | 135400 | 4695795200 | 63000 | 63000 | 63100 | 62900 | 105 |
| 329 | 20241204 | 135300 | 4689186000 | 63000 | 63100 | 63100 | 62900 | 496 |
| 330 | 20241204 | 135200 | 4657938600 | 63200 | 63100 | 63200 | 63000 | 529 |
| 331 | 20241204 | 135100 | 4624564600 | 63000 | 63100 | 63200 | 63000 | 204 |
| 332 | 20241204 | 135000 | 4611695700 | 63100 | 63100 | 63200 | 63100 | 546 |
| 333 | 20241204 | 134900 | 4577231700 | 63100 | 63100 | 63200 | 63100 | 111 |
| 334 | 20241204 | 134800 | 4570226100 | 63200 | 63200 | 63200 | 63100 | 213 |
| 335 | 20241204 | 134700 | 4556770900 | 63200 | 63200 | 63400 | 63100 | 361 |
| 336 | 20241204 | 134600 | 4533978400 | 63200 | 63300 | 63300 | 63200 | 135 |
| 337 | 20241204 | 134500 | 4525433200 | 63200 | 63100 | 63300 | 63100 | 35 |
| 338 | 20241204 | 134400 | 4523221800 | 63100 | 63300 | 63400 | 63100 | 424 |
| 339 | 20241204 | 134300 | 4496415700 | 63300 | 63200 | 63300 | 63200 | 70 |
| 340 | 20241204 | 134200 | 4491986400 | 63200 | 63200 | 63300 | 63200 | 28 |
| 341 | 20241204 | 134100 | 4490215500 | 63300 | 63200 | 63300 | 63200 | 431 |
| 342 | 20241204 | 134000 | 4462958100 | 63300 | 63200 | 63300 | 63200 | 21 |
| 343 | 20241204 | 133900 | 4461630300 | 63200 | 63300 | 63300 | 63200 | 344 |
| 344 | 20241204 | 133800 | 4439855500 | 63300 | 63300 | 63400 | 63300 | 333 |
| 345 | 20241204 | 133700 | 4418775200 | 63300 | 63300 | 63300 | 63200 | 163 |
| 346 | 20241204 | 133600 | 4408457400 | 63300 | 63200 | 63300 | 63200 | 93 |
| 347 | 20241204 | 133500 | 4402571900 | 63200 | 63300 | 63400 | 63200 | 102 |
| 348 | 20241204 | 133400 | 4396117900 | 63300 | 63300 | 63400 | 63300 | 63 |
| 349 | 20241204 | 133300 | 4392124200 | 63300 | 63300 | 63300 | 63200 | 16 |
| 350 | 20241204 | 133200 | 4391111500 | 63300 | 63400 | 63500 | 63300 | 182 |
| 351 | 20241204 | 133100 | 4379570200 | 63400 | 63400 | 63500 | 63400 | 92 |
| 352 | 20241204 | 133000 | 4373733700 | 63400 | 63200 | 63500 | 63200 | 257 |
| 353 | 20241204 | 132900 | 4357460200 | 63200 | 63300 | 63400 | 63200 | 134 |
| 354 | 20241204 | 132800 | 4348978100 | 63300 | 63300 | 63400 | 63300 | 63 |
| 355 | 20241204 | 132700 | 4344989700 | 63300 | 63300 | 63300 | 63200 | 312 |
| 356 | 20241204 | 132600 | 4325247000 | 63300 | 63300 | 63300 | 63200 | 89 |
| 357 | 20241204 | 132500 | 4319616800 | 63400 | 63200 | 63400 | 63200 | 90 |
| 358 | 20241204 | 132400 | 4313920700 | 63200 | 63400 | 63400 | 63200 | 16 |
| 359 | 20241204 | 132300 | 4312908300 | 63400 | 63200 | 63400 | 63100 | 718 |
| 360 | 20241204 | 132200 | 4267516300 | 63200 | 63200 | 63300 | 63100 | 365 |
| 361 | 20241204 | 132100 | 4244447800 | 63200 | 63300 | 63400 | 63200 | 215 |
| 362 | 20241204 | 132000 | 4230826700 | 63300 | 63400 | 63500 | 63300 | 216 |
| 363 | 20241204 | 131900 | 4217140800 | 63500 | 63300 | 63500 | 63300 | 141 |
| 364 | 20241204 | 131800 | 4208199700 | 63300 | 63200 | 63300 | 63200 | 180 |
| 365 | 20241204 | 131700 | 4196806900 | 63200 | 63300 | 63300 | 63200 | 104 |
| 366 | 20241204 | 131600 | 4190227700 | 63300 | 63200 | 63300 | 63200 | 52 |
| 367 | 20241204 | 131500 | 4186937700 | 63300 | 63200 | 63300 | 63200 | 29 |
| 368 | 20241204 | 131400 | 4185103800 | 63300 | 63300 | 63400 | 63200 | 282 |
| 369 | 20241204 | 131300 | 4167251200 | 63300 | 63400 | 63400 | 63300 | 10 |
| 370 | 20241204 | 131200 | 4166617900 | 63400 | 63200 | 63400 | 63200 | 105 |
| 371 | 20241204 | 131100 | 4159972200 | 63300 | 63400 | 63400 | 63200 | 405 |
| 372 | 20241204 | 131000 | 4134345000 | 63400 | 63300 | 63500 | 63300 | 90 |
| 373 | 20241204 | 130900 | 4128638800 | 63300 | 63300 | 63400 | 63300 | 97 |
| 374 | 20241204 | 130800 | 4122490600 | 63400 | 63400 | 63500 | 63400 | 103 |
| 375 | 20241204 | 130700 | 4115956400 | 63400 | 63300 | 63400 | 63300 | 19 |
| 376 | 20241204 | 130600 | 4114753100 | 63300 | 63400 | 63400 | 63300 | 16 |
| 377 | 20241204 | 130500 | 4113740100 | 63400 | 63400 | 63400 | 63300 | 282 |
| 378 | 20241204 | 130400 | 4095863300 | 63600 | 63400 | 63600 | 63400 | 58 |
| 379 | 20241204 | 130300 | 4092180600 | 63400 | 63300 | 63400 | 63300 | 33 |
| 380 | 20241204 | 130200 | 4090088800 | 63300 | 63400 | 63400 | 63300 | 456 |
| 381 | 20241204 | 130100 | 4061223800 | 63400 | 63400 | 63400 | 63300 | 146 |
| 382 | 20241204 | 130000 | 4051967700 | 63400 | 63200 | 63400 | 63200 | 40 |
| 383 | 20241204 | 125900 | 4049435500 | 63200 | 63300 | 63400 | 63200 | 111 |
| 384 | 20241204 | 125800 | 4042401800 | 63300 | 63500 | 63500 | 63300 | 26 |
| 385 | 20241204 | 125700 | 4040751900 | 63500 | 63300 | 63500 | 63200 | 183 |
| 386 | 20241204 | 125600 | 4029165100 | 63300 | 63400 | 63400 | 63200 | 184 |
| 387 | 20241204 | 125500 | 4017521400 | 63400 | 63300 | 63400 | 63300 | 18 |
| 388 | 20241204 | 125400 | 4016381600 | 63300 | 63300 | 63400 | 63300 | 119 |
| 389 | 20241204 | 125300 | 4008838100 | 63400 | 63400 | 63400 | 63300 | 207 |
| 390 | 20241204 | 125200 | 3995720200 | 63400 | 63300 | 63400 | 63300 | 194 |
| 391 | 20241204 | 125100 | 3983421200 | 63300 | 63300 | 63400 | 63300 | 734 |
| 392 | 20241204 | 125000 | 3936951800 | 63300 | 63300 | 63500 | 63300 | 519 |
| 393 | 20241204 | 124900 | 3904084100 | 63300 | 63300 | 63400 | 63300 | 30 |
| 394 | 20241204 | 124800 | 3902183800 | 63300 | 63400 | 63400 | 63300 | 47 |
| 395 | 20241204 | 124700 | 3899205300 | 63400 | 63400 | 63400 | 63300 | 195 |
| 396 | 20241204 | 124600 | 3886845800 | 63500 | 63500 | 63500 | 63400 | 21 |
| 397 | 20241204 | 124500 | 3885512900 | 63500 | 63300 | 63500 | 63300 | 36 |
| 398 | 20241204 | 124400 | 3883230700 | 63400 | 63400 | 63400 | 63300 | 304 |
| 399 | 20241204 | 124300 | 3863959500 | 63500 | 63600 | 63600 | 63300 | 32 |
| 400 | 20241204 | 124200 | 3861927200 | 63500 | 63600 | 63600 | 63400 | 20 |
| 401 | 20241204 | 124100 | 3860657000 | 63600 | 63400 | 63600 | 63300 | 410 |
| 402 | 20241204 | 124000 | 3834644600 | 63400 | 63500 | 63500 | 63400 | 32 |
| 403 | 20241204 | 123900 | 3832615000 | 63700 | 63500 | 63700 | 63500 | 25 |
| 404 | 20241204 | 123800 | 3831023500 | 63500 | 63400 | 63500 | 63400 | 438 |
| 405 | 20241204 | 123700 | 3803242300 | 63400 | 63400 | 63500 | 63400 | 26 |
| 406 | 20241204 | 123600 | 3801592600 | 63400 | 63500 | 63500 | 63400 | 80 |
| 407 | 20241204 | 123500 | 3796513600 | 63500 | 63400 | 63500 | 63400 | 140 |
| 408 | 20241204 | 123400 | 3787630800 | 63500 | 63400 | 63500 | 63400 | 150 |
| 409 | 20241204 | 123300 | 3778107600 | 63400 | 63400 | 63500 | 63400 | 397 |
| 410 | 20241204 | 123200 | 3752937600 | 63500 | 63400 | 63500 | 63200 | 350 |
| 411 | 20241204 | 123100 | 3730778300 | 63400 | 63400 | 63400 | 63400 | 148 |
| 412 | 20241204 | 123000 | 3721395100 | 63400 | 63400 | 63500 | 63400 | 43 |
| 413 | 20241204 | 122900 | 3718667600 | 63400 | 63300 | 63500 | 63200 | 398 |
| 414 | 20241204 | 122800 | 3693472600 | 63400 | 63400 | 63400 | 63400 | 47 |
| 415 | 20241204 | 122700 | 3690492800 | 63400 | 63500 | 63500 | 63200 | 209 |
| 416 | 20241204 | 122600 | 3677256900 | 63300 | 63500 | 63500 | 63300 | 357 |
| 417 | 20241204 | 122500 | 3654621100 | 63500 | 63500 | 63600 | 63500 | 44 |
| 418 | 20241204 | 122400 | 3651826300 | 63500 | 63500 | 63500 | 63500 | 5 |
| 419 | 20241204 | 122300 | 3651508800 | 63500 | 63600 | 63600 | 63500 | 627 |
| 420 | 20241204 | 122200 | 3611680300 | 63600 | 63700 | 63700 | 63600 | 47 |
| 421 | 20241204 | 122100 | 3608686500 | 63700 | 63700 | 63700 | 63700 | 122 |
| 422 | 20241204 | 122000 | 3600915100 | 63700 | 63600 | 63700 | 63400 | 1241 |
| 423 | 20241204 | 121900 | 3522090000 | 63600 | 63800 | 63800 | 63600 | 313 |
| 424 | 20241204 | 121800 | 3502178400 | 63700 | 63500 | 63800 | 63500 | 137 |
| 425 | 20241204 | 121700 | 3493451700 | 63500 | 63500 | 63800 | 63500 | 69 |
| 426 | 20241204 | 121600 | 3489065900 | 63600 | 63600 | 63600 | 63500 | 334 |
| 427 | 20241204 | 121500 | 3467849200 | 63600 | 63500 | 63600 | 63500 | 43 |
| 428 | 20241204 | 121400 | 3465117200 | 63500 | 63600 | 63600 | 63500 | 99 |
| 429 | 20241204 | 121300 | 3458820900 | 63600 | 63700 | 63800 | 63500 | 112 |
| 430 | 20241204 | 121200 | 3451698000 | 63600 | 63600 | 63700 | 63600 | 61 |
| 431 | 20241204 | 121100 | 3447818200 | 63500 | 63600 | 63600 | 63500 | 74 |
| 432 | 20241204 | 121000 | 3443112700 | 63500 | 63600 | 63700 | 63500 | 176 |
| 433 | 20241204 | 120900 | 3431920800 | 63700 | 63600 | 63700 | 63600 | 246 |
| 434 | 20241204 | 120800 | 3416267200 | 63500 | 63500 | 63500 | 63500 | 9 |
| 435 | 20241204 | 120700 | 3415695700 | 63600 | 63500 | 63600 | 63500 | 128 |
| 436 | 20241204 | 120600 | 3407557500 | 63600 | 63600 | 63700 | 63500 | 127 |
| 437 | 20241204 | 120500 | 3399479600 | 63600 | 63600 | 63700 | 63600 | 232 |
| 438 | 20241204 | 120400 | 3384713800 | 63600 | 63800 | 63900 | 63600 | 268 |
| 439 | 20241204 | 120300 | 3367638900 | 63800 | 63800 | 63900 | 63800 | 106 |
| 440 | 20241204 | 120200 | 3360876000 | 63800 | 63800 | 63800 | 63800 | 73 |
| 441 | 20241204 | 120100 | 3356218600 | 63900 | 64000 | 64000 | 63800 | 134 |
| 442 | 20241204 | 120000 | 3347656500 | 63900 | 63800 | 63900 | 63800 | 25 |
| 443 | 20241204 | 115900 | 3346060500 | 64000 | 63800 | 64000 | 63700 | 145 |
| 444 | 20241204 | 115800 | 3336805900 | 63800 | 63800 | 63900 | 63700 | 199 |
| 445 | 20241204 | 115700 | 3324109000 | 63800 | 63900 | 64000 | 63800 | 50 |
| 446 | 20241204 | 115600 | 3320915700 | 63800 | 63800 | 63900 | 63700 | 81 |
| 447 | 20241204 | 115500 | 3315746900 | 63800 | 63900 | 63900 | 63800 | 409 |
| 448 | 20241204 | 115400 | 3289644700 | 64000 | 63900 | 64000 | 63900 | 28 |
| 449 | 20241204 | 115300 | 3287854800 | 63800 | 63900 | 63900 | 63700 | 178 |
| 450 | 20241204 | 115200 | 3276498200 | 63800 | 64100 | 64100 | 63800 | 129 |
| 451 | 20241204 | 115100 | 3268242300 | 64000 | 63900 | 64000 | 63900 | 51 |
| 452 | 20241204 | 115000 | 3264978400 | 63900 | 63900 | 64000 | 63900 | 74 |
| 453 | 20241204 | 114900 | 3260249000 | 63900 | 64000 | 64000 | 63800 | 358 |
| 454 | 20241204 | 114800 | 3237371100 | 64000 | 64000 | 64000 | 64000 | 6 |
| 455 | 20241204 | 114700 | 3236987100 | 64000 | 63900 | 64000 | 63800 | 92 |
| 456 | 20241204 | 114600 | 3231106100 | 63900 | 63900 | 63900 | 63800 | 363 |
| 457 | 20241204 | 114500 | 3207939300 | 63700 | 63700 | 63900 | 63700 | 137 |
| 458 | 20241204 | 114400 | 3199199200 | 63700 | 63700 | 63800 | 63700 | 75 |
| 459 | 20241204 | 114300 | 3194416100 | 63700 | 63900 | 63900 | 63700 | 179 |
| 460 | 20241204 | 114200 | 3182996900 | 63900 | 63800 | 63900 | 63800 | 63 |
| 461 | 20241204 | 114100 | 3178974300 | 63800 | 63900 | 63900 | 63800 | 22 |
| 462 | 20241204 | 114000 | 3177569200 | 63900 | 63900 | 64000 | 63800 | 135 |
| 463 | 20241204 | 113900 | 3168943200 | 64000 | 63900 | 64000 | 63900 | 80 |
| 464 | 20241204 | 113800 | 3163830600 | 63800 | 63700 | 63900 | 63700 | 116 |
| 465 | 20241204 | 113700 | 3156423100 | 63900 | 63800 | 63900 | 63700 | 334 |
| 466 | 20241204 | 113600 | 3135145900 | 63800 | 63800 | 63900 | 63800 | 70 |
| 467 | 20241204 | 113500 | 3130674300 | 63900 | 63800 | 63900 | 63700 | 95 |
| 468 | 20241204 | 113400 | 3124609900 | 63900 | 63900 | 63900 | 63800 | 46 |
| 469 | 20241204 | 113300 | 3121673200 | 63900 | 63900 | 64000 | 63800 | 114 |
| 470 | 20241204 | 113200 | 3114382000 | 63800 | 63800 | 63900 | 63800 | 179 |
| 471 | 20241204 | 113100 | 3102949300 | 63900 | 64000 | 64000 | 63800 | 223 |
| 472 | 20241204 | 113000 | 3088699700 | 63900 | 63900 | 63900 | 63900 | 24 |
| 473 | 20241204 | 112900 | 3087166100 | 63900 | 63800 | 63900 | 63800 | 114 |
| 474 | 20241204 | 112800 | 3079884300 | 63900 | 64000 | 64100 | 63900 | 274 |
| 475 | 20241204 | 112700 | 3062366800 | 64000 | 63900 | 64000 | 63900 | 162 |
| 476 | 20241204 | 112600 | 3051998900 | 63900 | 64100 | 64100 | 63900 | 449 |
| 477 | 20241204 | 112500 | 3023269000 | 64000 | 64200 | 64200 | 64000 | 149 |
| 478 | 20241204 | 112400 | 3013716200 | 64100 | 64200 | 64200 | 64000 | 16 |
| 479 | 20241204 | 112300 | 3012690000 | 64200 | 64200 | 64200 | 64100 | 56 |
| 480 | 20241204 | 112200 | 3009098800 | 64200 | 64400 | 64400 | 64100 | 175 |
| 481 | 20241204 | 112100 | 2997864400 | 64400 | 64300 | 64400 | 64200 | 27 |
| 482 | 20241204 | 112000 | 2996128800 | 64500 | 64100 | 64500 | 64100 | 254 |
| 483 | 20241204 | 111900 | 2979822200 | 64200 | 64300 | 64500 | 64100 | 163 |
| 484 | 20241204 | 111800 | 2969355500 | 64300 | 64300 | 64400 | 64200 | 91 |
| 485 | 20241204 | 111700 | 2963503700 | 64300 | 64300 | 64300 | 64200 | 19 |
| 486 | 20241204 | 111600 | 2962283200 | 64200 | 64400 | 64400 | 64200 | 205 |
| 487 | 20241204 | 111500 | 2949104400 | 64300 | 64300 | 64400 | 64200 | 157 |
| 488 | 20241204 | 111400 | 2939022400 | 64400 | 64300 | 64400 | 64300 | 29 |
| 489 | 20241204 | 111300 | 2937156500 | 64400 | 64400 | 64500 | 64300 | 179 |
| 490 | 20241204 | 111200 | 2925631600 | 64400 | 64400 | 64500 | 64400 | 32 |
| 491 | 20241204 | 111100 | 2923569600 | 64400 | 64300 | 64400 | 64300 | 227 |
| 492 | 20241204 | 111000 | 2908954100 | 64300 | 64400 | 64500 | 64300 | 501 |
| 493 | 20241204 | 110900 | 2876728300 | 64500 | 64400 | 64500 | 64400 | 191 |
| 494 | 20241204 | 110800 | 2864410100 | 64400 | 64500 | 64500 | 64300 | 212 |
| 495 | 20241204 | 110700 | 2850754000 | 64500 | 64500 | 64700 | 64400 | 338 |
| 496 | 20241204 | 110600 | 2828944000 | 64400 | 64400 | 64500 | 64400 | 255 |
| 497 | 20241204 | 110500 | 2812519600 | 64300 | 64300 | 64400 | 64300 | 32 |
| 498 | 20241204 | 110400 | 2810460000 | 64400 | 64400 | 64400 | 64300 | 64 |
| 499 | 20241204 | 110300 | 2806340300 | 64400 | 64500 | 64500 | 64400 | 30 |
| 500 | 20241204 | 110200 | 2804406200 | 64500 | 64500 | 64500 | 64500 | 22 |
| 501 | 20241204 | 110100 | 2802987200 | 64500 | 64400 | 64500 | 64200 | 703 |
| 502 | 20241204 | 110000 | 2757745300 | 64400 | 64400 | 64400 | 64300 | 286 |
| 503 | 20241204 | 105900 | 2739337200 | 64300 | 64400 | 64400 | 64200 | 31 |
| 504 | 20241204 | 105800 | 2737343900 | 64400 | 64300 | 64400 | 64200 | 342 |
| 505 | 20241204 | 105700 | 2715347800 | 64300 | 64300 | 64400 | 64300 | 21 |
| 506 | 20241204 | 105600 | 2713996800 | 64200 | 64400 | 64400 | 64200 | 105 |
| 507 | 20241204 | 105500 | 2707242200 | 64400 | 64400 | 64400 | 64200 | 56 |
| 508 | 20241204 | 105400 | 2703639000 | 64500 | 64400 | 64500 | 64400 | 26 |
| 509 | 20241204 | 105300 | 2701962800 | 64400 | 64100 | 64500 | 64100 | 57 |
| 510 | 20241204 | 105200 | 2698293100 | 64400 | 64200 | 64500 | 64100 | 310 |
| 511 | 20241204 | 105100 | 2678390000 | 64100 | 64400 | 64400 | 64100 | 125 |
| 512 | 20241204 | 105000 | 2670365300 | 64400 | 64100 | 64400 | 64100 | 17 |
| 513 | 20241204 | 104900 | 2669271700 | 64300 | 64300 | 64500 | 63900 | 1878 |
| 514 | 20241204 | 104800 | 2548928800 | 64300 | 64300 | 64300 | 64200 | 345 |
| 515 | 20241204 | 104700 | 2526775400 | 64300 | 64400 | 64500 | 64300 | 491 |
| 516 | 20241204 | 104600 | 2495178600 | 64400 | 64500 | 64500 | 64400 | 102 |
| 517 | 20241204 | 104500 | 2488603100 | 64600 | 64700 | 64700 | 64600 | 26 |
| 518 | 20241204 | 104400 | 2486922500 | 64700 | 64700 | 64700 | 64700 | 84 |
| 519 | 20241204 | 104300 | 2481487700 | 64700 | 64700 | 64700 | 64500 | 126 |
| 520 | 20241204 | 104200 | 2473346300 | 64900 | 64800 | 64900 | 64800 | 61 |
| 521 | 20241204 | 104100 | 2469392800 | 64700 | 64600 | 64700 | 64600 | 19 |
| 522 | 20241204 | 104000 | 2468163700 | 64700 | 64600 | 64700 | 64500 | 309 |
| 523 | 20241204 | 103900 | 2448206800 | 64700 | 64600 | 64700 | 64600 | 51 |
| 524 | 20241204 | 103800 | 2444908300 | 64600 | 64700 | 64700 | 64600 | 91 |
| 525 | 20241204 | 103700 | 2439028900 | 64600 | 64500 | 64800 | 64500 | 148 |
| 526 | 20241204 | 103600 | 2429476000 | 64600 | 64700 | 64800 | 64600 | 380 |
| 527 | 20241204 | 103500 | 2404913500 | 64700 | 64500 | 64700 | 64500 | 161 |
| 528 | 20241204 | 103400 | 2394513600 | 64500 | 64500 | 64600 | 64500 | 50 |
| 529 | 20241204 | 103300 | 2391287900 | 64600 | 64600 | 64600 | 64600 | 402 |
| 530 | 20241204 | 103200 | 2365318700 | 64500 | 64400 | 64500 | 64400 | 1633 |
| 531 | 20241204 | 103100 | 2260147100 | 64200 | 64500 | 64500 | 64200 | 454 |
| 532 | 20241204 | 103000 | 2230917800 | 64400 | 64600 | 64600 | 64400 | 177 |
| 533 | 20241204 | 102900 | 2219500100 | 64600 | 64600 | 64600 | 64500 | 12 |
| 534 | 20241204 | 102800 | 2218725200 | 64700 | 64600 | 64700 | 64400 | 227 |
| 535 | 20241204 | 102700 | 2204064000 | 64500 | 64800 | 64800 | 64500 | 89 |
| 536 | 20241204 | 102600 | 2198309100 | 64600 | 64600 | 64700 | 64600 | 147 |
| 537 | 20241204 | 102500 | 2188798900 | 64900 | 64800 | 64900 | 64800 | 109 |
| 538 | 20241204 | 102400 | 2181734000 | 64600 | 64600 | 64700 | 64400 | 858 |
| 539 | 20241204 | 102300 | 2126364100 | 64600 | 64500 | 64700 | 64500 | 686 |
| 540 | 20241204 | 102200 | 2081982700 | 64500 | 64500 | 64700 | 64500 | 410 |
| 541 | 20241204 | 102100 | 2055503300 | 64600 | 64700 | 64800 | 64500 | 154 |
| 542 | 20241204 | 102000 | 2045545000 | 64700 | 64900 | 64900 | 64700 | 49 |
| 543 | 20241204 | 101900 | 2042368000 | 64900 | 64700 | 64900 | 64500 | 28 |
| 544 | 20241204 | 101800 | 2040554200 | 64700 | 64700 | 64700 | 64500 | 315 |
| 545 | 20241204 | 101700 | 2020205700 | 64700 | 64600 | 64700 | 64600 | 120 |
| 546 | 20241204 | 101600 | 2012442700 | 64500 | 64700 | 64700 | 64500 | 25 |
| 547 | 20241204 | 101500 | 2010828800 | 64400 | 64600 | 64800 | 64400 | 396 |
| 548 | 20241204 | 101400 | 1985225500 | 64600 | 64500 | 64700 | 64400 | 434 |
| 549 | 20241204 | 101300 | 1957159200 | 64400 | 64300 | 64400 | 64200 | 337 |
| 550 | 20241204 | 101200 | 1935522200 | 64300 | 64300 | 64600 | 64200 | 728 |
| 551 | 20241204 | 101100 | 1888685200 | 64300 | 64600 | 64600 | 64200 | 614 |
| 552 | 20241204 | 101000 | 1849084200 | 64600 | 64600 | 64700 | 64600 | 36 |
| 553 | 20241204 | 100900 | 1846755600 | 64800 | 64900 | 64900 | 64600 | 354 |
| 554 | 20241204 | 100800 | 1823840800 | 64800 | 64700 | 65000 | 64700 | 104 |
| 555 | 20241204 | 100700 | 1817092200 | 64900 | 64800 | 64900 | 64800 | 78 |
| 556 | 20241204 | 100600 | 1812036800 | 64900 | 65100 | 65100 | 64900 | 226 |
| 557 | 20241204 | 100500 | 1797349300 | 65000 | 65000 | 65100 | 65000 | 52 |
| 558 | 20241204 | 100400 | 1793966000 | 65100 | 65000 | 65100 | 64900 | 288 |
| 559 | 20241204 | 100300 | 1775264400 | 65000 | 65200 | 65300 | 65000 | 233 |
| 560 | 20241204 | 100200 | 1760091500 | 65200 | 65400 | 65400 | 65100 | 72 |
| 561 | 20241204 | 100100 | 1755389000 | 65400 | 65100 | 65400 | 65000 | 102 |
| 562 | 20241204 | 100000 | 1748743800 | 65100 | 65300 | 65400 | 65000 | 494 |
| 563 | 20241204 | 095900 | 1716552700 | 65400 | 65400 | 65400 | 65400 | 27 |
| 564 | 20241204 | 095800 | 1714786900 | 65400 | 65300 | 65400 | 65300 | 92 |
| 565 | 20241204 | 095700 | 1708771900 | 65300 | 65200 | 65300 | 65100 | 289 |
| 566 | 20241204 | 095600 | 1689953700 | 65100 | 65400 | 65400 | 65100 | 61 |
| 567 | 20241204 | 095500 | 1685966700 | 65300 | 65200 | 65300 | 65200 | 28 |
| 568 | 20241204 | 095400 | 1684139900 | 65000 | 65100 | 65100 | 65000 | 361 |
| 569 | 20241204 | 095300 | 1660668700 | 65100 | 65200 | 65400 | 65100 | 291 |
| 570 | 20241204 | 095200 | 1641682900 | 65000 | 65000 | 65000 | 65000 | 0 |
| 571 | 20241204 | 095100 | 1641682900 | 65000 | 65200 | 65200 | 64900 | 295 |
| 572 | 20241204 | 095000 | 1622503300 | 65200 | 64900 | 65200 | 64900 | 11 |
| 573 | 20241204 | 094900 | 1621788200 | 65300 | 65100 | 65300 | 64500 | 475 |
| 574 | 20241204 | 094800 | 1591068500 | 65100 | 65100 | 65100 | 64700 | 368 |
| 575 | 20241204 | 094700 | 1567176100 | 64900 | 65100 | 65100 | 64900 | 73 |
| 576 | 20241204 | 094600 | 1562433900 | 64900 | 65100 | 65100 | 64900 | 238 |
| 577 | 20241204 | 094500 | 1546949700 | 65100 | 65100 | 65100 | 64800 | 261 |
| 578 | 20241204 | 094400 | 1530006200 | 64900 | 64900 | 65200 | 64900 | 159 |
| 579 | 20241204 | 094300 | 1519682500 | 64800 | 64900 | 64900 | 64800 | 41 |
| 580 | 20241204 | 094200 | 1517024400 | 64900 | 65300 | 65300 | 64900 | 453 |
| 581 | 20241204 | 094100 | 1487597100 | 65300 | 65100 | 65300 | 65000 | 426 |
| 582 | 20241204 | 094000 | 1459855800 | 65400 | 65300 | 65400 | 65300 | 141 |
| 583 | 20241204 | 093900 | 1450638200 | 65200 | 65200 | 65300 | 65100 | 341 |
| 584 | 20241204 | 093800 | 1428401600 | 65200 | 65100 | 65200 | 65100 | 163 |
| 585 | 20241204 | 093700 | 1417785400 | 65100 | 65300 | 65300 | 65100 | 595 |
| 586 | 20241204 | 093600 | 1379031300 | 65200 | 65400 | 65400 | 65200 | 450 |
| 587 | 20241204 | 093500 | 1349649500 | 65500 | 65600 | 65700 | 65500 | 349 |
| 588 | 20241204 | 093400 | 1326758600 | 65500 | 65600 | 65600 | 65400 | 104 |
| 589 | 20241204 | 093300 | 1319945400 | 65500 | 65600 | 65700 | 65400 | 510 |
| 590 | 20241204 | 093200 | 1286531500 | 65700 | 65600 | 65700 | 65600 | 21 |
| 591 | 20241204 | 093100 | 1285152900 | 65700 | 65400 | 65700 | 65400 | 321 |
| 592 | 20241204 | 093000 | 1264117700 | 65300 | 65200 | 65700 | 65200 | 1251 |
| 593 | 20241204 | 092900 | 1182087300 | 65200 | 65200 | 65600 | 65200 | 34 |
| 594 | 20241204 | 092800 | 1179858500 | 65500 | 65000 | 65500 | 65000 | 100 |
| 595 | 20241204 | 092700 | 1173344700 | 65000 | 65400 | 65500 | 65000 | 203 |
| 596 | 20241204 | 092600 | 1160119500 | 65400 | 65400 | 65400 | 65400 | 104 |
| 597 | 20241204 | 092500 | 1153317900 | 65000 | 65000 | 65000 | 65000 | 103 |
| 598 | 20241204 | 092400 | 1146622900 | 65000 | 65000 | 65000 | 64800 | 249 |
| 599 | 20241204 | 092300 | 1130443100 | 65400 | 65300 | 65500 | 65300 | 58 |
| 600 | 20241204 | 092200 | 1126650800 | 65300 | 65100 | 65500 | 65000 | 164 |
| 601 | 20241204 | 092100 | 1115945000 | 65100 | 65000 | 65300 | 65000 | 335 |
| 602 | 20241204 | 092000 | 1094129300 | 65000 | 65000 | 65000 | 64900 | 61 |
| 603 | 20241204 | 091900 | 1090164500 | 65000 | 64800 | 65000 | 64800 | 442 |
| 604 | 20241204 | 091800 | 1061516900 | 64800 | 64700 | 64800 | 64600 | 515 |
| 605 | 20241204 | 091700 | 1028238300 | 64600 | 64700 | 64900 | 64600 | 356 |
| 606 | 20241204 | 091600 | 1005196500 | 64700 | 64800 | 64800 | 64600 | 285 |
| 607 | 20241204 | 091500 | 986763800 | 64700 | 65000 | 65100 | 64700 | 599 |
| 608 | 20241204 | 091400 | 947898200 | 65100 | 65400 | 65400 | 65000 | 597 |
| 609 | 20241204 | 091300 | 908988200 | 65300 | 65300 | 65700 | 65200 | 307 |
| 610 | 20241204 | 091200 | 888891600 | 65300 | 65600 | 65600 | 65200 | 720 |
| 611 | 20241204 | 091100 | 841863900 | 65600 | 65700 | 65700 | 65400 | 535 |
| 612 | 20241204 | 091000 | 806832400 | 65700 | 65600 | 65700 | 65400 | 336 |
| 613 | 20241204 | 090900 | 784776500 | 65600 | 65800 | 65800 | 65600 | 336 |
| 614 | 20241204 | 090800 | 762722900 | 65700 | 65500 | 65800 | 65300 | 539 |
| 615 | 20241204 | 090700 | 727366800 | 65400 | 65400 | 65500 | 65200 | 950 |
| 616 | 20241204 | 090600 | 665263100 | 65300 | 65400 | 65400 | 65000 | 1475 |
| 617 | 20241204 | 090500 | 569226400 | 65400 | 65000 | 65400 | 64900 | 492 |
| 618 | 20241204 | 090400 | 537206000 | 65000 | 65000 | 65300 | 64900 | 390 |
| 619 | 20241204 | 090300 | 511811100 | 65300 | 64900 | 65400 | 64400 | 1136 |
| 620 | 20241204 | 090200 | 438015600 | 64900 | 63800 | 64900 | 63800 | 2835 |
| 621 | 20241204 | 090100 | 255218000 | 64400 | 63800 | 64500 | 63500 | 1647 |
| 622 | 20241204 | 090000 | 149867900 | 63800 | 63900 | 64000 | 63700 | 2346 |