33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 3 | 20241206 | 192600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 4 | 20241206 | 192500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 5 | 20241206 | 192400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 6 | 20241206 | 192300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 7 | 20241206 | 192200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 8 | 20241206 | 192100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 9 | 20241206 | 192000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 10 | 20241206 | 191900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 11 | 20241206 | 191800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 12 | 20241206 | 191700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 13 | 20241206 | 191600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 14 | 20241206 | 191500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 15 | 20241206 | 191400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 16 | 20241206 | 191300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 17 | 20241206 | 191200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 18 | 20241206 | 191100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 19 | 20241206 | 191000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 20 | 20241206 | 190900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 21 | 20241206 | 190800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 22 | 20241206 | 190700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 23 | 20241206 | 190600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 24 | 20241206 | 190500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 25 | 20241206 | 190400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 26 | 20241206 | 190300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 27 | 20241206 | 190200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 28 | 20241206 | 190100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 29 | 20241206 | 190000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 30 | 20241206 | 185900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 31 | 20241206 | 185800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 32 | 20241206 | 185700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 33 | 20241206 | 185600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 34 | 20241206 | 185500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 35 | 20241206 | 185400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 36 | 20241206 | 185300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 37 | 20241206 | 185200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 38 | 20241206 | 185100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 39 | 20241206 | 185000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 40 | 20241206 | 184900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 41 | 20241206 | 184800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 42 | 20241206 | 184700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 43 | 20241206 | 184600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 44 | 20241206 | 184500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 45 | 20241206 | 184400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 46 | 20241206 | 184300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 47 | 20241206 | 184200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 48 | 20241206 | 184100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 49 | 20241206 | 184000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 50 | 20241206 | 183900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 51 | 20241206 | 183800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 52 | 20241206 | 183700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 53 | 20241206 | 183600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 54 | 20241206 | 183500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 55 | 20241206 | 183400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 56 | 20241206 | 183300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 57 | 20241206 | 183200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 58 | 20241206 | 183100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 59 | 20241206 | 183000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 60 | 20241206 | 182900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 61 | 20241206 | 182800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 62 | 20241206 | 182700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 63 | 20241206 | 182600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 64 | 20241206 | 182500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 65 | 20241206 | 182400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 66 | 20241206 | 182300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 67 | 20241206 | 182200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 68 | 20241206 | 182100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 69 | 20241206 | 182000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 70 | 20241206 | 181900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 71 | 20241206 | 181800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 72 | 20241206 | 181700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 73 | 20241206 | 181600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 74 | 20241206 | 181500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 75 | 20241206 | 181400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 76 | 20241206 | 181300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 77 | 20241206 | 181200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 78 | 20241206 | 181100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 79 | 20241206 | 181000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 80 | 20241206 | 180900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 81 | 20241206 | 180800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 82 | 20241206 | 180700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 83 | 20241206 | 180600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 84 | 20241206 | 180500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 85 | 20241206 | 180400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 86 | 20241206 | 180300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 87 | 20241206 | 180200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 88 | 20241206 | 180100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 89 | 20241206 | 180000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 90 | 20241206 | 175900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 91 | 20241206 | 175800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 92 | 20241206 | 175700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 93 | 20241206 | 175600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 94 | 20241206 | 175500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 95 | 20241206 | 175400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 96 | 20241206 | 175300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 97 | 20241206 | 175200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 98 | 20241206 | 175100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 99 | 20241206 | 175000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 100 | 20241206 | 174900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 101 | 20241206 | 174800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 102 | 20241206 | 174700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 103 | 20241206 | 174600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 104 | 20241206 | 174500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 105 | 20241206 | 174400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 106 | 20241206 | 174300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 107 | 20241206 | 174200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 108 | 20241206 | 174100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 109 | 20241206 | 174000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 110 | 20241206 | 173900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 111 | 20241206 | 173800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 112 | 20241206 | 173700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 113 | 20241206 | 173600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 114 | 20241206 | 173500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 115 | 20241206 | 173400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 116 | 20241206 | 173300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 117 | 20241206 | 173200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 118 | 20241206 | 173100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 119 | 20241206 | 173000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 120 | 20241206 | 172900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 121 | 20241206 | 172800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 122 | 20241206 | 172700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 123 | 20241206 | 172600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 124 | 20241206 | 172500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 125 | 20241206 | 172400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 126 | 20241206 | 172300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 127 | 20241206 | 172200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 128 | 20241206 | 172100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 129 | 20241206 | 172000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 130 | 20241206 | 171900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 131 | 20241206 | 171800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 132 | 20241206 | 171700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 133 | 20241206 | 171600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 134 | 20241206 | 171500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 135 | 20241206 | 171400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 136 | 20241206 | 171300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 137 | 20241206 | 171200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 138 | 20241206 | 171100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 139 | 20241206 | 171000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 140 | 20241206 | 170900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 141 | 20241206 | 170800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 142 | 20241206 | 170700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 143 | 20241206 | 170600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 144 | 20241206 | 170500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 145 | 20241206 | 170400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 146 | 20241206 | 170300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 147 | 20241206 | 170200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 148 | 20241206 | 170100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 149 | 20241206 | 170000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 150 | 20241206 | 165900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 151 | 20241206 | 165800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 152 | 20241206 | 165700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 153 | 20241206 | 165600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 154 | 20241206 | 165500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 155 | 20241206 | 165400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 156 | 20241206 | 165300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 157 | 20241206 | 165200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 158 | 20241206 | 165100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 159 | 20241206 | 165000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 160 | 20241206 | 164900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 161 | 20241206 | 164800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 162 | 20241206 | 164700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 163 | 20241206 | 164600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 164 | 20241206 | 164500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 165 | 20241206 | 164400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 166 | 20241206 | 164300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 167 | 20241206 | 164200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 168 | 20241206 | 164100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 169 | 20241206 | 164000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 170 | 20241206 | 163900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 171 | 20241206 | 163800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 172 | 20241206 | 163700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 173 | 20241206 | 163600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 174 | 20241206 | 163500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 175 | 20241206 | 163400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 176 | 20241206 | 163300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 177 | 20241206 | 163200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 178 | 20241206 | 163100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 179 | 20241206 | 163000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 180 | 20241206 | 162900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 181 | 20241206 | 162800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 182 | 20241206 | 162700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 183 | 20241206 | 162600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 184 | 20241206 | 162500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 185 | 20241206 | 162400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 186 | 20241206 | 162300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 187 | 20241206 | 162200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 188 | 20241206 | 162100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 189 | 20241206 | 162000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 190 | 20241206 | 161900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 191 | 20241206 | 161800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 192 | 20241206 | 161700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 193 | 20241206 | 161600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 194 | 20241206 | 161500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 195 | 20241206 | 161400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 196 | 20241206 | 161300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 197 | 20241206 | 161200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 198 | 20241206 | 161100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 199 | 20241206 | 161000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 200 | 20241206 | 160900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 201 | 20241206 | 160800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 202 | 20241206 | 160700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 203 | 20241206 | 160600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 204 | 20241206 | 160500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 205 | 20241206 | 160400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 206 | 20241206 | 160300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 207 | 20241206 | 160200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 208 | 20241206 | 160100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 209 | 20241206 | 160000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 210 | 20241206 | 155900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 211 | 20241206 | 155800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 212 | 20241206 | 155700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 213 | 20241206 | 155600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 214 | 20241206 | 155500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 215 | 20241206 | 155400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 216 | 20241206 | 155300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 217 | 20241206 | 155200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 218 | 20241206 | 155100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 219 | 20241206 | 155000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 220 | 20241206 | 154900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 221 | 20241206 | 154800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 222 | 20241206 | 154700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 223 | 20241206 | 154600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 224 | 20241206 | 154500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 225 | 20241206 | 154400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 226 | 20241206 | 154300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 227 | 20241206 | 154200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 228 | 20241206 | 154100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 229 | 20241206 | 154000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 230 | 20241206 | 153900 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 231 | 20241206 | 153800 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 232 | 20241206 | 153700 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 233 | 20241206 | 153600 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 234 | 20241206 | 153500 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 235 | 20241206 | 153400 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 236 | 20241206 | 153300 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 237 | 20241206 | 153200 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 238 | 20241206 | 153100 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 0 |
| 239 | 20241206 | 153000 | 9850926600 | 78400 | 78400 | 78400 | 78400 | 1518 |
| 240 | 20241206 | 152900 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 241 | 20241206 | 152800 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 242 | 20241206 | 152700 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 243 | 20241206 | 152600 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 244 | 20241206 | 152500 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 245 | 20241206 | 152400 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 246 | 20241206 | 152300 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 247 | 20241206 | 152200 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 248 | 20241206 | 152100 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 249 | 20241206 | 152000 | 9731915400 | 78500 | 78500 | 78500 | 78500 | 0 |
| 250 | 20241206 | 151900 | 9731915400 | 78500 | 78500 | 78600 | 78500 | 85 |
| 251 | 20241206 | 151800 | 9725239300 | 78600 | 78600 | 78600 | 78300 | 126 |
| 252 | 20241206 | 151700 | 9715352500 | 78300 | 78200 | 78600 | 78200 | 284 |
| 253 | 20241206 | 151600 | 9693085800 | 78200 | 78500 | 78500 | 78100 | 191 |
| 254 | 20241206 | 151500 | 9678135000 | 78100 | 78200 | 78600 | 78100 | 1005 |
| 255 | 20241206 | 151400 | 9599441400 | 78200 | 78200 | 78300 | 78100 | 216 |
| 256 | 20241206 | 151300 | 9582543200 | 78200 | 78000 | 78200 | 78000 | 83 |
| 257 | 20241206 | 151200 | 9576064400 | 78000 | 78100 | 78200 | 78000 | 603 |
| 258 | 20241206 | 151100 | 9528994900 | 78200 | 78400 | 78400 | 78100 | 104 |
| 259 | 20241206 | 151000 | 9520864000 | 78400 | 78300 | 78500 | 78300 | 85 |
| 260 | 20241206 | 150900 | 9514206500 | 78300 | 78800 | 78800 | 78200 | 228 |
| 261 | 20241206 | 150800 | 9496318400 | 78300 | 78800 | 78900 | 78300 | 241 |
| 262 | 20241206 | 150700 | 9477387800 | 78600 | 78500 | 78900 | 78400 | 758 |
| 263 | 20241206 | 150600 | 9417715200 | 78500 | 78400 | 78500 | 78400 | 183 |
| 264 | 20241206 | 150500 | 9403356800 | 78500 | 78500 | 78500 | 78400 | 45 |
| 265 | 20241206 | 150400 | 9399826800 | 78400 | 78500 | 78500 | 78400 | 99 |
| 266 | 20241206 | 150300 | 9392059500 | 78500 | 78200 | 78500 | 78200 | 153 |
| 267 | 20241206 | 150200 | 9380092500 | 78200 | 78600 | 78700 | 78200 | 1239 |
| 268 | 20241206 | 150100 | 9282765200 | 78700 | 78700 | 78700 | 78200 | 373 |
| 269 | 20241206 | 150000 | 9253455700 | 78700 | 78800 | 78800 | 78300 | 886 |
| 270 | 20241206 | 145900 | 9183826500 | 78700 | 78700 | 78800 | 78700 | 620 |
| 271 | 20241206 | 145800 | 9135005000 | 78700 | 78600 | 78800 | 78600 | 747 |
| 272 | 20241206 | 145700 | 9076236000 | 78600 | 78500 | 78700 | 78300 | 709 |
| 273 | 20241206 | 145600 | 9020517300 | 78400 | 78300 | 78600 | 78300 | 580 |
| 274 | 20241206 | 145500 | 8975012900 | 78100 | 78400 | 78400 | 78100 | 272 |
| 275 | 20241206 | 145400 | 8953717700 | 78400 | 78400 | 78500 | 78000 | 344 |
| 276 | 20241206 | 145300 | 8926760900 | 78000 | 78300 | 78300 | 78000 | 266 |
| 277 | 20241206 | 145200 | 8905959500 | 78300 | 78200 | 78400 | 78000 | 205 |
| 278 | 20241206 | 145100 | 8889913400 | 78200 | 78300 | 78400 | 78100 | 300 |
| 279 | 20241206 | 145000 | 8866444000 | 78200 | 78300 | 78400 | 78200 | 156 |
| 280 | 20241206 | 144900 | 8854228400 | 78300 | 78300 | 78400 | 78100 | 463 |
| 281 | 20241206 | 144800 | 8818023600 | 78300 | 78100 | 78300 | 78000 | 258 |
| 282 | 20241206 | 144700 | 8797858800 | 78100 | 78200 | 78300 | 78100 | 225 |
| 283 | 20241206 | 144600 | 8780272600 | 78200 | 78100 | 78300 | 77900 | 326 |
| 284 | 20241206 | 144500 | 8754796400 | 78100 | 78200 | 78400 | 77900 | 189 |
| 285 | 20241206 | 144400 | 8740061700 | 77900 | 78200 | 78500 | 77900 | 576 |
| 286 | 20241206 | 144300 | 8695032200 | 78200 | 78500 | 78500 | 78100 | 347 |
| 287 | 20241206 | 144200 | 8667850900 | 78500 | 78500 | 78500 | 78300 | 366 |
| 288 | 20241206 | 144100 | 8639151700 | 78300 | 78500 | 78700 | 78300 | 219 |
| 289 | 20241206 | 144000 | 8621949400 | 78500 | 78800 | 78800 | 78500 | 218 |
| 290 | 20241206 | 143900 | 8604806100 | 78700 | 78600 | 78800 | 78600 | 209 |
| 291 | 20241206 | 143800 | 8588363600 | 78600 | 78800 | 78800 | 78500 | 214 |
| 292 | 20241206 | 143700 | 8571533400 | 78700 | 78700 | 78800 | 78700 | 205 |
| 293 | 20241206 | 143600 | 8555396400 | 78700 | 78900 | 78900 | 78400 | 285 |
| 294 | 20241206 | 143500 | 8532960600 | 78800 | 78900 | 78900 | 78800 | 139 |
| 295 | 20241206 | 143400 | 8521998800 | 78900 | 78800 | 78900 | 78700 | 295 |
| 296 | 20241206 | 143300 | 8498751100 | 78800 | 78800 | 78800 | 78600 | 156 |
| 297 | 20241206 | 143200 | 8486469400 | 78700 | 78700 | 78800 | 78600 | 135 |
| 298 | 20241206 | 143100 | 8475846000 | 78600 | 78700 | 78700 | 78600 | 170 |
| 299 | 20241206 | 143000 | 8462473600 | 78700 | 78700 | 78700 | 78600 | 110 |
| 300 | 20241206 | 142900 | 8453819100 | 78700 | 78600 | 78700 | 78600 | 90 |
| 301 | 20241206 | 142800 | 8446738400 | 78600 | 78700 | 78700 | 78600 | 313 |
| 302 | 20241206 | 142700 | 8422112700 | 78600 | 78600 | 78800 | 78600 | 393 |
| 303 | 20241206 | 142600 | 8391153900 | 78600 | 78500 | 78800 | 78400 | 220 |
| 304 | 20241206 | 142500 | 8373873700 | 78500 | 78700 | 78800 | 78500 | 898 |
| 305 | 20241206 | 142400 | 8303269500 | 78700 | 78700 | 78800 | 78600 | 60 |
| 306 | 20241206 | 142300 | 8298548200 | 78600 | 78800 | 78800 | 78500 | 736 |
| 307 | 20241206 | 142200 | 8240638400 | 78700 | 78800 | 78800 | 78700 | 169 |
| 308 | 20241206 | 142100 | 8227326300 | 78700 | 78800 | 78800 | 78700 | 70 |
| 309 | 20241206 | 142000 | 8221813400 | 78700 | 78700 | 78800 | 78600 | 313 |
| 310 | 20241206 | 141900 | 8197163500 | 78700 | 78600 | 78700 | 78500 | 396 |
| 311 | 20241206 | 141800 | 8166006400 | 78600 | 78500 | 78600 | 78400 | 136 |
| 312 | 20241206 | 141700 | 8155323800 | 78500 | 78400 | 78500 | 78300 | 331 |
| 313 | 20241206 | 141600 | 8129346100 | 78500 | 78300 | 78500 | 78200 | 140 |
| 314 | 20241206 | 141500 | 8118371600 | 78400 | 78300 | 78500 | 78200 | 264 |
| 315 | 20241206 | 141400 | 8097694700 | 78400 | 78200 | 78400 | 78100 | 198 |
| 316 | 20241206 | 141300 | 8082207100 | 78100 | 78100 | 78200 | 78000 | 84 |
| 317 | 20241206 | 141200 | 8075642700 | 78100 | 78100 | 78200 | 78000 | 52 |
| 318 | 20241206 | 141100 | 8071581700 | 78100 | 78200 | 78400 | 78000 | 49 |
| 319 | 20241206 | 141000 | 8067751000 | 78200 | 78000 | 78400 | 78000 | 357 |
| 320 | 20241206 | 140900 | 8039836700 | 78000 | 78000 | 78100 | 77900 | 97 |
| 321 | 20241206 | 140800 | 8032270800 | 78000 | 78000 | 78000 | 77900 | 80 |
| 322 | 20241206 | 140700 | 8026032200 | 78000 | 77800 | 78000 | 77700 | 256 |
| 323 | 20241206 | 140600 | 8006119800 | 77800 | 77600 | 77800 | 77600 | 24 |
| 324 | 20241206 | 140500 | 8004253200 | 77600 | 77600 | 77800 | 77500 | 653 |
| 325 | 20241206 | 140400 | 7953576100 | 77600 | 77900 | 78000 | 77600 | 151 |
| 326 | 20241206 | 140300 | 7941841200 | 77800 | 77900 | 78100 | 77700 | 407 |
| 327 | 20241206 | 140200 | 7910083200 | 77900 | 78100 | 78100 | 77900 | 130 |
| 328 | 20241206 | 140100 | 7899952900 | 78000 | 78200 | 78200 | 78000 | 50 |
| 329 | 20241206 | 140000 | 7896048400 | 78200 | 78400 | 78400 | 78000 | 782 |
| 330 | 20241206 | 135900 | 7834964900 | 78400 | 78500 | 78700 | 78300 | 189 |
| 331 | 20241206 | 135800 | 7820140000 | 78700 | 78700 | 78700 | 78400 | 174 |
| 332 | 20241206 | 135700 | 7806466600 | 78500 | 78600 | 78700 | 78400 | 203 |
| 333 | 20241206 | 135600 | 7790506300 | 78700 | 78500 | 78700 | 78400 | 162 |
| 334 | 20241206 | 135500 | 7777781800 | 78400 | 78700 | 78800 | 78300 | 260 |
| 335 | 20241206 | 135400 | 7757366500 | 78700 | 78800 | 78800 | 78400 | 203 |
| 336 | 20241206 | 135300 | 7741399700 | 78800 | 78600 | 78900 | 78500 | 212 |
| 337 | 20241206 | 135200 | 7724723200 | 78600 | 78800 | 78900 | 78600 | 285 |
| 338 | 20241206 | 135100 | 7702285300 | 78800 | 78600 | 78900 | 78600 | 475 |
| 339 | 20241206 | 135000 | 7664868400 | 78600 | 78700 | 78900 | 78500 | 601 |
| 340 | 20241206 | 134900 | 7617520100 | 78700 | 78800 | 78800 | 78700 | 231 |
| 341 | 20241206 | 134800 | 7599321900 | 78700 | 78700 | 78800 | 78600 | 224 |
| 342 | 20241206 | 134700 | 7581690500 | 78700 | 78700 | 78700 | 78500 | 292 |
| 343 | 20241206 | 134600 | 7558722700 | 78600 | 78700 | 78700 | 78500 | 230 |
| 344 | 20241206 | 134500 | 7540627700 | 78600 | 78600 | 78700 | 78600 | 131 |
| 345 | 20241206 | 134400 | 7530323600 | 78700 | 78600 | 78700 | 78500 | 447 |
| 346 | 20241206 | 134300 | 7495182100 | 78500 | 78600 | 78600 | 78500 | 144 |
| 347 | 20241206 | 134200 | 7483868400 | 78500 | 78600 | 78600 | 78500 | 189 |
| 348 | 20241206 | 134100 | 7469017600 | 78600 | 78600 | 78600 | 78500 | 212 |
| 349 | 20241206 | 134000 | 7452359000 | 78500 | 78600 | 78600 | 78500 | 151 |
| 350 | 20241206 | 133900 | 7440492600 | 78500 | 78500 | 78600 | 78500 | 282 |
| 351 | 20241206 | 133800 | 7418342000 | 78500 | 78500 | 78500 | 78400 | 284 |
| 352 | 20241206 | 133700 | 7396054100 | 78400 | 78400 | 78500 | 78300 | 236 |
| 353 | 20241206 | 133600 | 7377554500 | 78400 | 78200 | 78400 | 78100 | 260 |
| 354 | 20241206 | 133500 | 7357190000 | 78300 | 78300 | 78300 | 77900 | 212 |
| 355 | 20241206 | 133400 | 7340616700 | 78300 | 78200 | 78300 | 78100 | 295 |
| 356 | 20241206 | 133300 | 7317535400 | 78300 | 78000 | 78300 | 77900 | 381 |
| 357 | 20241206 | 133200 | 7287788200 | 78000 | 78000 | 78000 | 77900 | 144 |
| 358 | 20241206 | 133100 | 7276559700 | 78000 | 77900 | 78000 | 77800 | 160 |
| 359 | 20241206 | 133000 | 7264090800 | 77900 | 77800 | 77900 | 77700 | 94 |
| 360 | 20241206 | 132900 | 7256772300 | 77900 | 77800 | 77900 | 77600 | 177 |
| 361 | 20241206 | 132800 | 7243003600 | 77800 | 77900 | 77900 | 77700 | 76 |
| 362 | 20241206 | 132700 | 7237088200 | 77900 | 77800 | 77900 | 77800 | 190 |
| 363 | 20241206 | 132600 | 7222295600 | 77900 | 77800 | 77900 | 77800 | 200 |
| 364 | 20241206 | 132500 | 7206720200 | 77900 | 77900 | 77900 | 77800 | 106 |
| 365 | 20241206 | 132400 | 7198463400 | 77900 | 77900 | 77900 | 77700 | 198 |
| 366 | 20241206 | 132300 | 7183041500 | 77900 | 78000 | 78000 | 77700 | 206 |
| 367 | 20241206 | 132200 | 7166994400 | 78000 | 78000 | 78000 | 77700 | 430 |
| 368 | 20241206 | 132100 | 7133492900 | 78000 | 78000 | 78000 | 77900 | 101 |
| 369 | 20241206 | 132000 | 7125616200 | 78000 | 77900 | 78000 | 77700 | 111 |
| 370 | 20241206 | 131900 | 7116964400 | 78000 | 77900 | 78000 | 77800 | 143 |
| 371 | 20241206 | 131800 | 7105817400 | 77900 | 78000 | 78000 | 77900 | 107 |
| 372 | 20241206 | 131700 | 7097474300 | 77800 | 77900 | 78000 | 77700 | 128 |
| 373 | 20241206 | 131600 | 7087500500 | 78000 | 78000 | 78000 | 77800 | 95 |
| 374 | 20241206 | 131500 | 7080091900 | 77900 | 78000 | 78000 | 77800 | 149 |
| 375 | 20241206 | 131400 | 7068476300 | 77900 | 78000 | 78000 | 77800 | 120 |
| 376 | 20241206 | 131300 | 7059121900 | 78000 | 77600 | 78000 | 77600 | 91 |
| 377 | 20241206 | 131200 | 7052036600 | 77600 | 77700 | 78000 | 77500 | 421 |
| 378 | 20241206 | 131100 | 7019305800 | 77800 | 77800 | 77800 | 77700 | 117 |
| 379 | 20241206 | 131000 | 7010206800 | 77800 | 77800 | 77900 | 77600 | 118 |
| 380 | 20241206 | 130900 | 7001031900 | 77800 | 77700 | 77900 | 77600 | 160 |
| 381 | 20241206 | 130800 | 6988581200 | 77800 | 77800 | 77900 | 77700 | 120 |
| 382 | 20241206 | 130700 | 6979244900 | 77700 | 77800 | 77800 | 77700 | 117 |
| 383 | 20241206 | 130600 | 6970143500 | 77800 | 77700 | 77800 | 77600 | 127 |
| 384 | 20241206 | 130500 | 6960270500 | 77700 | 77700 | 77700 | 77600 | 115 |
| 385 | 20241206 | 130400 | 6951338100 | 77700 | 77600 | 77700 | 77600 | 125 |
| 386 | 20241206 | 130300 | 6941626500 | 77700 | 77800 | 77900 | 77500 | 117 |
| 387 | 20241206 | 130200 | 6932531000 | 77900 | 77700 | 77900 | 77700 | 203 |
| 388 | 20241206 | 130100 | 6916729200 | 77800 | 77800 | 77800 | 77700 | 126 |
| 389 | 20241206 | 130000 | 6906929500 | 77700 | 77800 | 77800 | 77700 | 130 |
| 390 | 20241206 | 125900 | 6896816800 | 77900 | 77800 | 77900 | 77800 | 104 |
| 391 | 20241206 | 125800 | 6888715900 | 77800 | 77900 | 78000 | 77700 | 138 |
| 392 | 20241206 | 125700 | 6877969200 | 77900 | 77900 | 78000 | 77600 | 370 |
| 393 | 20241206 | 125600 | 6849193800 | 77800 | 77800 | 77900 | 77800 | 90 |
| 394 | 20241206 | 125500 | 6842190600 | 77900 | 77700 | 78000 | 77600 | 203 |
| 395 | 20241206 | 125400 | 6826394200 | 77800 | 77700 | 77900 | 77700 | 271 |
| 396 | 20241206 | 125300 | 6805323800 | 77700 | 77800 | 77800 | 77600 | 95 |
| 397 | 20241206 | 125200 | 6797941800 | 77800 | 78000 | 78000 | 77700 | 112 |
| 398 | 20241206 | 125100 | 6789224600 | 78000 | 78100 | 78100 | 77600 | 279 |
| 399 | 20241206 | 125000 | 6767517700 | 78100 | 78000 | 78100 | 77900 | 200 |
| 400 | 20241206 | 124900 | 6751918000 | 78000 | 78000 | 78000 | 77800 | 121 |
| 401 | 20241206 | 124800 | 6742485000 | 78000 | 77900 | 78000 | 77700 | 101 |
| 402 | 20241206 | 124700 | 6734615400 | 77900 | 77900 | 78100 | 77700 | 171 |
| 403 | 20241206 | 124600 | 6721285200 | 77900 | 77900 | 78000 | 77900 | 57 |
| 404 | 20241206 | 124500 | 6716843000 | 78000 | 77900 | 78000 | 77800 | 161 |
| 405 | 20241206 | 124400 | 6704300700 | 77800 | 78100 | 78100 | 77800 | 130 |
| 406 | 20241206 | 124300 | 6694167900 | 77900 | 78100 | 78100 | 77900 | 103 |
| 407 | 20241206 | 124200 | 6686130100 | 78100 | 78100 | 78100 | 77900 | 125 |
| 408 | 20241206 | 124100 | 6676373300 | 77900 | 78100 | 78100 | 77900 | 145 |
| 409 | 20241206 | 124000 | 6665061000 | 78100 | 78100 | 78200 | 78000 | 112 |
| 410 | 20241206 | 123900 | 6656313300 | 78100 | 78100 | 78200 | 77900 | 238 |
| 411 | 20241206 | 123800 | 6637729500 | 78100 | 78100 | 78200 | 78000 | 128 |
| 412 | 20241206 | 123700 | 6627731700 | 78200 | 77900 | 78200 | 77900 | 273 |
| 413 | 20241206 | 123600 | 6606443100 | 77900 | 77900 | 77900 | 77800 | 31 |
| 414 | 20241206 | 123500 | 6604028500 | 77900 | 77900 | 77900 | 77900 | 45 |
| 415 | 20241206 | 123400 | 6600523000 | 78000 | 77800 | 78000 | 77800 | 72 |
| 416 | 20241206 | 123300 | 6594918000 | 77800 | 77900 | 77900 | 77800 | 72 |
| 417 | 20241206 | 123200 | 6589312400 | 77900 | 77800 | 77900 | 77800 | 9 |
| 418 | 20241206 | 123100 | 6588612100 | 77800 | 77900 | 77900 | 77800 | 20 |
| 419 | 20241206 | 123000 | 6587054600 | 77800 | 77900 | 77900 | 77800 | 149 |
| 420 | 20241206 | 122900 | 6575448900 | 78000 | 78000 | 78000 | 77900 | 49 |
| 421 | 20241206 | 122800 | 6571630100 | 78000 | 78000 | 78000 | 78000 | 5 |
| 422 | 20241206 | 122700 | 6571240100 | 77900 | 77800 | 78000 | 77800 | 173 |
| 423 | 20241206 | 122600 | 6557761000 | 77800 | 77800 | 77800 | 77800 | 33 |
| 424 | 20241206 | 122500 | 6555193600 | 77800 | 77700 | 77800 | 77700 | 9 |
| 425 | 20241206 | 122400 | 6554493900 | 77800 | 77800 | 77900 | 77800 | 44 |
| 426 | 20241206 | 122300 | 6551069800 | 77900 | 77900 | 77900 | 77900 | 0 |
| 427 | 20241206 | 122200 | 6551069800 | 77900 | 77800 | 77900 | 77800 | 10 |
| 428 | 20241206 | 122100 | 6550291000 | 77800 | 78200 | 78200 | 77800 | 179 |
| 429 | 20241206 | 122000 | 6536350500 | 78100 | 78200 | 78200 | 78100 | 40 |
| 430 | 20241206 | 121900 | 6533225900 | 78200 | 78200 | 78200 | 78100 | 121 |
| 431 | 20241206 | 121800 | 6523774400 | 78200 | 78000 | 78200 | 78000 | 169 |
| 432 | 20241206 | 121700 | 6510573000 | 78000 | 78000 | 78000 | 78000 | 59 |
| 433 | 20241206 | 121600 | 6505971000 | 77900 | 78000 | 78000 | 77900 | 15 |
| 434 | 20241206 | 121500 | 6504801100 | 77900 | 78100 | 78100 | 77900 | 120 |
| 435 | 20241206 | 121400 | 6495441400 | 78000 | 77900 | 78000 | 77800 | 192 |
| 436 | 20241206 | 121300 | 6480473000 | 77800 | 77900 | 77900 | 77800 | 64 |
| 437 | 20241206 | 121200 | 6475488200 | 77900 | 77900 | 77900 | 77800 | 19 |
| 438 | 20241206 | 121100 | 6474008500 | 77800 | 77800 | 77800 | 77800 | 32 |
| 439 | 20241206 | 121000 | 6471518900 | 77800 | 77800 | 77800 | 77800 | 13 |
| 440 | 20241206 | 120900 | 6470507500 | 77700 | 77800 | 78100 | 77700 | 618 |
| 441 | 20241206 | 120800 | 6422355300 | 77700 | 77800 | 77800 | 77700 | 130 |
| 442 | 20241206 | 120700 | 6412243600 | 77800 | 77700 | 77800 | 77700 | 10 |
| 443 | 20241206 | 120600 | 6411465700 | 77800 | 77700 | 77800 | 77700 | 27 |
| 444 | 20241206 | 120500 | 6409367700 | 77700 | 77700 | 77800 | 77600 | 343 |
| 445 | 20241206 | 120400 | 6382718000 | 77700 | 77700 | 77700 | 77700 | 57 |
| 446 | 20241206 | 120300 | 6378289100 | 77700 | 77700 | 77700 | 77700 | 14 |
| 447 | 20241206 | 120200 | 6377201300 | 77800 | 77700 | 77800 | 77700 | 36 |
| 448 | 20241206 | 120100 | 6374403300 | 77800 | 77700 | 77800 | 77700 | 7 |
| 449 | 20241206 | 120000 | 6373859200 | 77800 | 77800 | 77800 | 77800 | 28 |
| 450 | 20241206 | 115900 | 6371680800 | 77700 | 77800 | 77800 | 77700 | 12 |
| 451 | 20241206 | 115800 | 6370747700 | 77800 | 77600 | 77800 | 77400 | 154 |
| 452 | 20241206 | 115700 | 6358807000 | 77600 | 77700 | 77800 | 77600 | 48 |
| 453 | 20241206 | 115600 | 6355080000 | 77800 | 77700 | 77800 | 77600 | 54 |
| 454 | 20241206 | 115500 | 6350884200 | 77800 | 77700 | 77800 | 77700 | 62 |
| 455 | 20241206 | 115400 | 6346062200 | 77800 | 77800 | 77800 | 77700 | 24 |
| 456 | 20241206 | 115300 | 6344196100 | 77700 | 77600 | 77800 | 77600 | 54 |
| 457 | 20241206 | 115200 | 6340002100 | 77700 | 77600 | 77700 | 77500 | 18 |
| 458 | 20241206 | 115100 | 6338605200 | 77500 | 77600 | 77600 | 77500 | 93 |
| 459 | 20241206 | 115000 | 6331394100 | 77600 | 77900 | 78000 | 77600 | 158 |
| 460 | 20241206 | 114900 | 6319087900 | 78000 | 78000 | 78000 | 78000 | 2 |
| 461 | 20241206 | 114800 | 6318931900 | 77900 | 78000 | 78000 | 77900 | 33 |
| 462 | 20241206 | 114700 | 6316360700 | 77900 | 78000 | 78000 | 77900 | 16 |
| 463 | 20241206 | 114600 | 6315114100 | 78000 | 78100 | 78100 | 77900 | 74 |
| 464 | 20241206 | 114500 | 6309342600 | 78100 | 78100 | 78100 | 78100 | 2 |
| 465 | 20241206 | 114400 | 6309186400 | 78100 | 78000 | 78100 | 78000 | 44 |
| 466 | 20241206 | 114300 | 6305754100 | 78100 | 78100 | 78200 | 78100 | 11 |
| 467 | 20241206 | 114200 | 6304894900 | 78100 | 78100 | 78100 | 77900 | 125 |
| 468 | 20241206 | 114100 | 6295133200 | 78200 | 78100 | 78200 | 77800 | 603 |
| 469 | 20241206 | 114000 | 6248117200 | 78100 | 78100 | 78200 | 78100 | 36 |
| 470 | 20241206 | 113900 | 6245304000 | 78100 | 78200 | 78200 | 78100 | 179 |
| 471 | 20241206 | 113800 | 6231318200 | 78200 | 78200 | 78200 | 78100 | 108 |
| 472 | 20241206 | 113700 | 6222873100 | 78300 | 78300 | 78300 | 78100 | 79 |
| 473 | 20241206 | 113600 | 6216694200 | 78100 | 77900 | 78100 | 77900 | 135 |
| 474 | 20241206 | 113500 | 6206168000 | 77900 | 78300 | 78300 | 77900 | 243 |
| 475 | 20241206 | 113400 | 6187179800 | 78300 | 78300 | 78300 | 78300 | 14 |
| 476 | 20241206 | 113300 | 6186083600 | 78200 | 78200 | 78300 | 78200 | 30 |
| 477 | 20241206 | 113200 | 6183736700 | 78300 | 78300 | 78300 | 78200 | 24 |
| 478 | 20241206 | 113100 | 6181857800 | 78300 | 78200 | 78300 | 78200 | 93 |
| 479 | 20241206 | 113000 | 6174578600 | 78100 | 78300 | 78400 | 78100 | 76 |
| 480 | 20241206 | 112900 | 6168633200 | 78300 | 78400 | 78400 | 78300 | 18 |
| 481 | 20241206 | 112800 | 6167222300 | 78500 | 77800 | 78500 | 77800 | 533 |
| 482 | 20241206 | 112700 | 6125465300 | 77700 | 78400 | 78400 | 77700 | 531 |
| 483 | 20241206 | 112600 | 6083990700 | 78500 | 78300 | 78500 | 78200 | 351 |
| 484 | 20241206 | 112500 | 6056464700 | 78400 | 78300 | 78500 | 78300 | 154 |
| 485 | 20241206 | 112400 | 6044384800 | 78300 | 78300 | 78400 | 78200 | 206 |
| 486 | 20241206 | 112300 | 6028255900 | 78200 | 78300 | 78300 | 78200 | 49 |
| 487 | 20241206 | 112200 | 6024424000 | 78200 | 78100 | 78400 | 78100 | 926 |
| 488 | 20241206 | 112100 | 5951936500 | 78100 | 78100 | 78200 | 78100 | 92 |
| 489 | 20241206 | 112000 | 5944750500 | 78100 | 78200 | 78200 | 78100 | 500 |
| 490 | 20241206 | 111900 | 5905659800 | 78100 | 78100 | 78200 | 77800 | 534 |
| 491 | 20241206 | 111800 | 5863947700 | 78100 | 77800 | 78200 | 77800 | 531 |
| 492 | 20241206 | 111700 | 5822498500 | 78000 | 77600 | 78000 | 77600 | 802 |
| 493 | 20241206 | 111600 | 5760154700 | 77700 | 77800 | 77800 | 77600 | 52 |
| 494 | 20241206 | 111500 | 5756110200 | 77800 | 77800 | 77800 | 77600 | 67 |
| 495 | 20241206 | 111400 | 5750905100 | 77700 | 77800 | 77800 | 77700 | 85 |
| 496 | 20241206 | 111300 | 5744300300 | 77700 | 77700 | 77700 | 77600 | 280 |
| 497 | 20241206 | 111200 | 5722544500 | 77700 | 77800 | 77800 | 77600 | 34 |
| 498 | 20241206 | 111100 | 5719905200 | 77800 | 77800 | 77900 | 77600 | 175 |
| 499 | 20241206 | 111000 | 5706293600 | 77800 | 77900 | 78000 | 77800 | 77 |
| 500 | 20241206 | 110900 | 5700292000 | 77900 | 77800 | 78000 | 77800 | 243 |
| 501 | 20241206 | 110800 | 5681358900 | 77800 | 77900 | 77900 | 77800 | 51 |
| 502 | 20241206 | 110700 | 5677386100 | 77800 | 77700 | 78100 | 77700 | 2161 |
| 503 | 20241206 | 110600 | 5509256300 | 77600 | 77500 | 77600 | 77500 | 25 |
| 504 | 20241206 | 110500 | 5507316700 | 77600 | 77300 | 77600 | 77300 | 349 |
| 505 | 20241206 | 110400 | 5480273100 | 77300 | 77600 | 77700 | 77200 | 1471 |
| 506 | 20241206 | 110300 | 5366170500 | 77700 | 77600 | 77700 | 77600 | 1067 |
| 507 | 20241206 | 110200 | 5283366100 | 77500 | 77500 | 77600 | 77400 | 1071 |
| 508 | 20241206 | 110100 | 5200383400 | 77400 | 77200 | 77400 | 77100 | 1607 |
| 509 | 20241206 | 110000 | 5076239100 | 77200 | 77200 | 77200 | 77100 | 188 |
| 510 | 20241206 | 105900 | 5061729800 | 77000 | 77000 | 77200 | 77000 | 326 |
| 511 | 20241206 | 105800 | 5036591200 | 77000 | 77100 | 77200 | 77000 | 808 |
| 512 | 20241206 | 105700 | 4974334300 | 77000 | 76900 | 77100 | 76700 | 1307 |
| 513 | 20241206 | 105600 | 4873834700 | 76900 | 76900 | 76900 | 76800 | 178 |
| 514 | 20241206 | 105500 | 4860146600 | 77000 | 76800 | 77000 | 76800 | 92 |
| 515 | 20241206 | 105400 | 4853075800 | 76900 | 77000 | 77000 | 76800 | 412 |
| 516 | 20241206 | 105300 | 4821397000 | 77000 | 76700 | 77000 | 76600 | 785 |
| 517 | 20241206 | 105200 | 4761155200 | 76700 | 76900 | 76900 | 76600 | 1439 |
| 518 | 20241206 | 105100 | 4650763800 | 76900 | 77100 | 77200 | 76900 | 332 |
| 519 | 20241206 | 105000 | 4625174700 | 77000 | 77200 | 77200 | 76900 | 777 |
| 520 | 20241206 | 104900 | 4565335700 | 77200 | 77200 | 77200 | 77100 | 360 |
| 521 | 20241206 | 104800 | 4537564800 | 77300 | 77100 | 77300 | 77000 | 473 |
| 522 | 20241206 | 104700 | 4501096300 | 77100 | 77200 | 77300 | 77100 | 343 |
| 523 | 20241206 | 104600 | 4474626900 | 77200 | 77400 | 77500 | 77100 | 1222 |
| 524 | 20241206 | 104500 | 4380174300 | 77400 | 77600 | 77600 | 77400 | 45 |
| 525 | 20241206 | 104400 | 4376688300 | 77700 | 77500 | 77700 | 77500 | 814 |
| 526 | 20241206 | 104300 | 4313507400 | 77600 | 77800 | 77800 | 77600 | 93 |
| 527 | 20241206 | 104200 | 4306285900 | 77700 | 77700 | 77700 | 77700 | 57 |
| 528 | 20241206 | 104100 | 4301857000 | 77700 | 77800 | 77800 | 77700 | 3 |
| 529 | 20241206 | 104000 | 4301623800 | 77800 | 78000 | 78000 | 77800 | 74 |
| 530 | 20241206 | 103900 | 4295858900 | 78200 | 78200 | 78200 | 78100 | 57 |
| 531 | 20241206 | 103800 | 4291405100 | 78100 | 78000 | 78100 | 78000 | 93 |
| 532 | 20241206 | 103700 | 4284143400 | 78100 | 78000 | 78300 | 78000 | 486 |
| 533 | 20241206 | 103600 | 4246203500 | 77900 | 78100 | 78100 | 77700 | 154 |
| 534 | 20241206 | 103500 | 4234185000 | 78200 | 78200 | 78200 | 78200 | 10 |
| 535 | 20241206 | 103400 | 4233403000 | 78100 | 78100 | 78100 | 78100 | 1 |
| 536 | 20241206 | 103300 | 4233324900 | 78100 | 78100 | 78100 | 78100 | 19 |
| 537 | 20241206 | 103200 | 4231841000 | 78200 | 78000 | 78300 | 78000 | 492 |
| 538 | 20241206 | 103100 | 4193414200 | 78000 | 77900 | 78100 | 77700 | 684 |
| 539 | 20241206 | 103000 | 4140115200 | 77800 | 77700 | 77800 | 77700 | 120 |
| 540 | 20241206 | 102900 | 4130782900 | 77700 | 77700 | 77700 | 77400 | 739 |
| 541 | 20241206 | 102800 | 4073415200 | 77700 | 77900 | 77900 | 77700 | 91 |
| 542 | 20241206 | 102700 | 4066338700 | 77900 | 78000 | 78000 | 77800 | 105 |
| 543 | 20241206 | 102600 | 4058154700 | 78000 | 77700 | 78000 | 77700 | 157 |
| 544 | 20241206 | 102500 | 4045920900 | 77700 | 77400 | 78200 | 77400 | 926 |
| 545 | 20241206 | 102400 | 3973827900 | 77400 | 77800 | 77800 | 77300 | 1135 |
| 546 | 20241206 | 102300 | 3885757900 | 77700 | 77700 | 78000 | 77700 | 1370 |
| 547 | 20241206 | 102200 | 3779235500 | 77800 | 77500 | 77900 | 77400 | 1093 |
| 548 | 20241206 | 102100 | 3694456600 | 77500 | 77600 | 77900 | 77500 | 1127 |
| 549 | 20241206 | 102000 | 3606901600 | 77500 | 77500 | 77600 | 77400 | 319 |
| 550 | 20241206 | 101900 | 3582180700 | 77700 | 77500 | 77700 | 77500 | 238 |
| 551 | 20241206 | 101800 | 3563715800 | 77500 | 77600 | 77600 | 77500 | 342 |
| 552 | 20241206 | 101700 | 3537181200 | 77600 | 77500 | 77600 | 77500 | 378 |
| 553 | 20241206 | 101600 | 3507883900 | 77500 | 77700 | 77700 | 77500 | 173 |
| 554 | 20241206 | 101500 | 3494449100 | 77600 | 77400 | 77600 | 77400 | 377 |
| 555 | 20241206 | 101400 | 3465246200 | 77400 | 77700 | 77800 | 77400 | 482 |
| 556 | 20241206 | 101300 | 3427849600 | 77600 | 77900 | 77900 | 77600 | 518 |
| 557 | 20241206 | 101200 | 3387551100 | 77700 | 77900 | 78000 | 77700 | 367 |
| 558 | 20241206 | 101100 | 3358974500 | 78000 | 77900 | 78000 | 77700 | 182 |
| 559 | 20241206 | 101000 | 3344795800 | 78000 | 78100 | 78100 | 77900 | 157 |
| 560 | 20241206 | 100900 | 3332560900 | 78000 | 77900 | 78000 | 77700 | 540 |
| 561 | 20241206 | 100800 | 3290504200 | 77900 | 78000 | 78100 | 77800 | 295 |
| 562 | 20241206 | 100700 | 3267527500 | 78100 | 78100 | 78200 | 78000 | 256 |
| 563 | 20241206 | 100600 | 3247536000 | 78100 | 78000 | 78100 | 77800 | 214 |
| 564 | 20241206 | 100500 | 3230855300 | 78000 | 77900 | 78000 | 77900 | 87 |
| 565 | 20241206 | 100400 | 3224074400 | 77900 | 77700 | 77900 | 77600 | 103 |
| 566 | 20241206 | 100300 | 3216069400 | 77700 | 77900 | 77900 | 77500 | 584 |
| 567 | 20241206 | 100200 | 3170741500 | 77900 | 78200 | 78200 | 77600 | 1838 |
| 568 | 20241206 | 100100 | 3027670100 | 78200 | 78200 | 78400 | 78100 | 49 |
| 569 | 20241206 | 100000 | 3023838600 | 78300 | 79000 | 79000 | 78300 | 236 |
| 570 | 20241206 | 095900 | 3005319800 | 78700 | 79000 | 79100 | 78700 | 759 |
| 571 | 20241206 | 095800 | 2945427200 | 78900 | 78900 | 79100 | 78800 | 523 |
| 572 | 20241206 | 095700 | 2904130500 | 78800 | 78900 | 79000 | 78800 | 389 |
| 573 | 20241206 | 095600 | 2873418000 | 78800 | 79000 | 79100 | 78800 | 505 |
| 574 | 20241206 | 095500 | 2833562900 | 79000 | 79200 | 79300 | 78700 | 398 |
| 575 | 20241206 | 095400 | 2802082700 | 79100 | 79200 | 79400 | 79100 | 1283 |
| 576 | 20241206 | 095300 | 2700404400 | 79200 | 79200 | 79300 | 79000 | 543 |
| 577 | 20241206 | 095200 | 2657417000 | 79300 | 79200 | 79300 | 79200 | 1020 |
| 578 | 20241206 | 095100 | 2576608900 | 79200 | 79200 | 79300 | 78900 | 987 |
| 579 | 20241206 | 095000 | 2498412200 | 79200 | 79000 | 79300 | 79000 | 596 |
| 580 | 20241206 | 094900 | 2451237900 | 79000 | 79100 | 79200 | 78800 | 1109 |
| 581 | 20241206 | 094800 | 2363533600 | 79100 | 79000 | 79100 | 78700 | 746 |
| 582 | 20241206 | 094700 | 2304616500 | 79100 | 78800 | 79100 | 78800 | 484 |
| 583 | 20241206 | 094600 | 2266395100 | 78800 | 78900 | 79000 | 78800 | 702 |
| 584 | 20241206 | 094500 | 2210982000 | 78900 | 78700 | 78900 | 78300 | 768 |
| 585 | 20241206 | 094400 | 2150537900 | 78700 | 78100 | 78800 | 78100 | 150 |
| 586 | 20241206 | 094300 | 2138748400 | 78800 | 78400 | 78800 | 77800 | 1061 |
| 587 | 20241206 | 094200 | 2055386700 | 78400 | 78300 | 78400 | 78200 | 223 |
| 588 | 20241206 | 094100 | 2037925300 | 78300 | 78000 | 78300 | 77800 | 629 |
| 589 | 20241206 | 094000 | 1988822900 | 78100 | 77900 | 78100 | 77800 | 645 |
| 590 | 20241206 | 093900 | 1938588500 | 77900 | 78300 | 78300 | 77900 | 2193 |
| 591 | 20241206 | 093800 | 1766982300 | 78400 | 78500 | 78600 | 78400 | 518 |
| 592 | 20241206 | 093700 | 1726291300 | 78500 | 78700 | 78800 | 78300 | 486 |
| 593 | 20241206 | 093600 | 1688088500 | 78300 | 78600 | 78700 | 78300 | 1291 |
| 594 | 20241206 | 093500 | 1586923500 | 78600 | 78600 | 78800 | 78600 | 231 |
| 595 | 20241206 | 093400 | 1568755200 | 78800 | 78400 | 78800 | 78400 | 397 |
| 596 | 20241206 | 093300 | 1537566900 | 78500 | 78400 | 78700 | 78400 | 777 |
| 597 | 20241206 | 093200 | 1476550900 | 78400 | 78700 | 78700 | 78400 | 168 |
| 598 | 20241206 | 093100 | 1463369800 | 78600 | 78500 | 78800 | 78300 | 200 |
| 599 | 20241206 | 093000 | 1447672900 | 78800 | 78600 | 78800 | 78500 | 61 |
| 600 | 20241206 | 092900 | 1442872400 | 78600 | 78800 | 78800 | 78600 | 383 |
| 601 | 20241206 | 092800 | 1412753300 | 78800 | 78700 | 78800 | 78600 | 322 |
| 602 | 20241206 | 092700 | 1387437200 | 78500 | 78600 | 78700 | 78400 | 435 |
| 603 | 20241206 | 092600 | 1353280900 | 78600 | 78500 | 78600 | 78300 | 146 |
| 604 | 20241206 | 092500 | 1341829800 | 78500 | 78600 | 79100 | 78500 | 2045 |
| 605 | 20241206 | 092400 | 1180677800 | 78500 | 78700 | 78700 | 78300 | 670 |
| 606 | 20241206 | 092300 | 1128053900 | 78700 | 78400 | 78700 | 78200 | 333 |
| 607 | 20241206 | 092200 | 1101948000 | 78400 | 78000 | 78400 | 78000 | 238 |
| 608 | 20241206 | 092100 | 1083321200 | 78100 | 77900 | 78200 | 77800 | 165 |
| 609 | 20241206 | 092000 | 1070476600 | 77900 | 77600 | 77900 | 77500 | 424 |
| 610 | 20241206 | 091900 | 1037611700 | 77900 | 77900 | 78000 | 77400 | 828 |
| 611 | 20241206 | 091800 | 973315400 | 78500 | 77600 | 78500 | 77600 | 417 |
| 612 | 20241206 | 091700 | 940831600 | 77700 | 77500 | 77700 | 77300 | 3428 |
| 613 | 20241206 | 091600 | 674639100 | 77500 | 77900 | 77900 | 77500 | 340 |
| 614 | 20241206 | 091500 | 648219300 | 77900 | 77700 | 78100 | 77600 | 560 |
| 615 | 20241206 | 091400 | 604602700 | 77800 | 78400 | 78400 | 77700 | 498 |
| 616 | 20241206 | 091300 | 565736500 | 78400 | 78400 | 78500 | 78300 | 334 |
| 617 | 20241206 | 091200 | 539543000 | 78500 | 78500 | 78500 | 78500 | 5 |
| 618 | 20241206 | 091100 | 539150500 | 78400 | 79100 | 79100 | 78400 | 610 |
| 619 | 20241206 | 091000 | 491139200 | 79000 | 79000 | 79100 | 78900 | 168 |
| 620 | 20241206 | 090900 | 477865900 | 79000 | 78800 | 79000 | 78800 | 576 |
| 621 | 20241206 | 090800 | 432421500 | 78800 | 78700 | 78800 | 78700 | 140 |
| 622 | 20241206 | 090700 | 421390800 | 78300 | 78500 | 78600 | 78300 | 68 |
| 623 | 20241206 | 090600 | 416054700 | 78500 | 78700 | 78800 | 78300 | 489 |
| 624 | 20241206 | 090500 | 377699400 | 78700 | 78800 | 78800 | 78300 | 340 |
| 625 | 20241206 | 090400 | 350989200 | 78800 | 77900 | 78800 | 77900 | 468 |
| 626 | 20241206 | 090300 | 314354000 | 78000 | 77900 | 78200 | 77900 | 387 |
| 627 | 20241206 | 090200 | 284179800 | 77900 | 78900 | 78900 | 77800 | 1183 |
| 628 | 20241206 | 090100 | 191855100 | 78900 | 78500 | 79000 | 78500 | 450 |
| 629 | 20241206 | 090000 | 156488200 | 78600 | 78900 | 79000 | 78400 | 1976 |