34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 192800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 3 | 20241203 | 192700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 4 | 20241203 | 192600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 5 | 20241203 | 192500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 6 | 20241203 | 192400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 7 | 20241203 | 192300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 8 | 20241203 | 192200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 9 | 20241203 | 192100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 10 | 20241203 | 192000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 11 | 20241203 | 191900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 12 | 20241203 | 191800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 13 | 20241203 | 191700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 14 | 20241203 | 191600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 15 | 20241203 | 191500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 16 | 20241203 | 191400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 17 | 20241203 | 191300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 18 | 20241203 | 191200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 19 | 20241203 | 191100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 20 | 20241203 | 191000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 21 | 20241203 | 190900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 22 | 20241203 | 190800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 23 | 20241203 | 190700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 24 | 20241203 | 190600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 25 | 20241203 | 190500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 26 | 20241203 | 190400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 27 | 20241203 | 190300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 28 | 20241203 | 190200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 29 | 20241203 | 190100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 30 | 20241203 | 190000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 31 | 20241203 | 185900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 32 | 20241203 | 185800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 33 | 20241203 | 185700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 34 | 20241203 | 185600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 35 | 20241203 | 185500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 36 | 20241203 | 185400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 37 | 20241203 | 185300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 38 | 20241203 | 185200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 39 | 20241203 | 185100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 40 | 20241203 | 185000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 41 | 20241203 | 184900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 42 | 20241203 | 184800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 43 | 20241203 | 184700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 44 | 20241203 | 184600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 45 | 20241203 | 184500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 46 | 20241203 | 184400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 47 | 20241203 | 184300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 48 | 20241203 | 184200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 49 | 20241203 | 184100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 50 | 20241203 | 184000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 51 | 20241203 | 183900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 52 | 20241203 | 183800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 53 | 20241203 | 183700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 54 | 20241203 | 183600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 55 | 20241203 | 183500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 56 | 20241203 | 183400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 57 | 20241203 | 183300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 58 | 20241203 | 183200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 59 | 20241203 | 183100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 60 | 20241203 | 183000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 61 | 20241203 | 182900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 62 | 20241203 | 182800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 63 | 20241203 | 182700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 64 | 20241203 | 182600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 65 | 20241203 | 182500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 66 | 20241203 | 182400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 67 | 20241203 | 182300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 68 | 20241203 | 182200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 69 | 20241203 | 182100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 70 | 20241203 | 182000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 71 | 20241203 | 181900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 72 | 20241203 | 181800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 73 | 20241203 | 181700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 74 | 20241203 | 181600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 75 | 20241203 | 181500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 76 | 20241203 | 181400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 77 | 20241203 | 181300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 78 | 20241203 | 181200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 79 | 20241203 | 181100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 80 | 20241203 | 181000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 81 | 20241203 | 180900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 82 | 20241203 | 180800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 83 | 20241203 | 180700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 84 | 20241203 | 180600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 85 | 20241203 | 180500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 86 | 20241203 | 180400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 87 | 20241203 | 180300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 88 | 20241203 | 180200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 89 | 20241203 | 180100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 90 | 20241203 | 180000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 91 | 20241203 | 175900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 92 | 20241203 | 175800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 93 | 20241203 | 175700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 94 | 20241203 | 175600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 95 | 20241203 | 175500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 96 | 20241203 | 175400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 97 | 20241203 | 175300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 98 | 20241203 | 175200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 99 | 20241203 | 175100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 100 | 20241203 | 175000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 101 | 20241203 | 174900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 102 | 20241203 | 174800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 103 | 20241203 | 174700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 104 | 20241203 | 174600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 105 | 20241203 | 174500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 106 | 20241203 | 174400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 107 | 20241203 | 174300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 108 | 20241203 | 174200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 109 | 20241203 | 174100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 110 | 20241203 | 174000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 111 | 20241203 | 173900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 112 | 20241203 | 173800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 113 | 20241203 | 173700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 114 | 20241203 | 173600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 115 | 20241203 | 173500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 116 | 20241203 | 173400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 117 | 20241203 | 173300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 118 | 20241203 | 173200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 119 | 20241203 | 173100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 120 | 20241203 | 173000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 121 | 20241203 | 172900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 122 | 20241203 | 172800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 123 | 20241203 | 172700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 124 | 20241203 | 172600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 125 | 20241203 | 172500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 126 | 20241203 | 172400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 127 | 20241203 | 172300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 128 | 20241203 | 172200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 129 | 20241203 | 172100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 130 | 20241203 | 172000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 131 | 20241203 | 171900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 132 | 20241203 | 171800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 133 | 20241203 | 171700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 134 | 20241203 | 171600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 135 | 20241203 | 171500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 136 | 20241203 | 171400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 137 | 20241203 | 171300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 138 | 20241203 | 171200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 139 | 20241203 | 171100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 140 | 20241203 | 171000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 141 | 20241203 | 170900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 142 | 20241203 | 170800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 143 | 20241203 | 170700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 144 | 20241203 | 170600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 145 | 20241203 | 170500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 146 | 20241203 | 170400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 147 | 20241203 | 170300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 148 | 20241203 | 170200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 149 | 20241203 | 170100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 150 | 20241203 | 170000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 151 | 20241203 | 165900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 152 | 20241203 | 165800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 153 | 20241203 | 165700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 154 | 20241203 | 165600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 155 | 20241203 | 165500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 156 | 20241203 | 165400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 157 | 20241203 | 165300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 158 | 20241203 | 165200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 159 | 20241203 | 165100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 160 | 20241203 | 165000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 161 | 20241203 | 164900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 162 | 20241203 | 164800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 163 | 20241203 | 164700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 164 | 20241203 | 164600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 165 | 20241203 | 164500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 166 | 20241203 | 164400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 167 | 20241203 | 164300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 168 | 20241203 | 164200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 169 | 20241203 | 164100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 170 | 20241203 | 164000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 171 | 20241203 | 163900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 172 | 20241203 | 163800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 173 | 20241203 | 163700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 174 | 20241203 | 163600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 175 | 20241203 | 163500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 176 | 20241203 | 163400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 177 | 20241203 | 163300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 178 | 20241203 | 163200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 179 | 20241203 | 163100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 180 | 20241203 | 163000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 181 | 20241203 | 162900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 182 | 20241203 | 162800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 183 | 20241203 | 162700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 184 | 20241203 | 162600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 185 | 20241203 | 162500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 186 | 20241203 | 162400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 187 | 20241203 | 162300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 188 | 20241203 | 162200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 189 | 20241203 | 162100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 190 | 20241203 | 162000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 191 | 20241203 | 161900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 192 | 20241203 | 161800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 193 | 20241203 | 161700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 194 | 20241203 | 161600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 195 | 20241203 | 161500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 196 | 20241203 | 161400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 197 | 20241203 | 161300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 198 | 20241203 | 161200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 199 | 20241203 | 161100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 200 | 20241203 | 161000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 201 | 20241203 | 160900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 202 | 20241203 | 160800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 203 | 20241203 | 160700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 204 | 20241203 | 160600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 205 | 20241203 | 160500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 206 | 20241203 | 160400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 207 | 20241203 | 160300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 208 | 20241203 | 160200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 209 | 20241203 | 160100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 210 | 20241203 | 160000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 211 | 20241203 | 155900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 212 | 20241203 | 155800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 213 | 20241203 | 155700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 214 | 20241203 | 155600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 215 | 20241203 | 155500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 216 | 20241203 | 155400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 217 | 20241203 | 155300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 218 | 20241203 | 155200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 219 | 20241203 | 155100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 220 | 20241203 | 155000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 221 | 20241203 | 154900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 222 | 20241203 | 154800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 223 | 20241203 | 154700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 224 | 20241203 | 154600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 225 | 20241203 | 154500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 226 | 20241203 | 154400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 227 | 20241203 | 154300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 228 | 20241203 | 154200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 229 | 20241203 | 154100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 230 | 20241203 | 154000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 231 | 20241203 | 153900 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 232 | 20241203 | 153800 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 233 | 20241203 | 153700 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 234 | 20241203 | 153600 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 235 | 20241203 | 153500 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 236 | 20241203 | 153400 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 237 | 20241203 | 153300 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 238 | 20241203 | 153200 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 239 | 20241203 | 153100 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 0 |
| 240 | 20241203 | 153000 | 40083894600 | 74900 | 74900 | 74900 | 74900 | 20904 |
| 241 | 20241203 | 152900 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 242 | 20241203 | 152800 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 243 | 20241203 | 152700 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 244 | 20241203 | 152600 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 245 | 20241203 | 152500 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 246 | 20241203 | 152400 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 247 | 20241203 | 152300 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 248 | 20241203 | 152200 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 249 | 20241203 | 152100 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 250 | 20241203 | 152000 | 38518185000 | 74800 | 74800 | 74800 | 74800 | 0 |
| 251 | 20241203 | 151900 | 38518185000 | 74800 | 74700 | 74800 | 74700 | 1463 |
| 252 | 20241203 | 151800 | 38408789400 | 74700 | 74600 | 74800 | 74600 | 2045 |
| 253 | 20241203 | 151700 | 38256046100 | 74600 | 74600 | 74700 | 74600 | 1458 |
| 254 | 20241203 | 151600 | 38147198800 | 74600 | 74600 | 74700 | 74500 | 1395 |
| 255 | 20241203 | 151500 | 38043091800 | 74600 | 74600 | 74700 | 74600 | 817 |
| 256 | 20241203 | 151400 | 37982122000 | 74600 | 74600 | 74700 | 74500 | 2794 |
| 257 | 20241203 | 151300 | 37773688700 | 74700 | 74600 | 74700 | 74600 | 1089 |
| 258 | 20241203 | 151200 | 37692433200 | 74600 | 74600 | 74700 | 74600 | 922 |
| 259 | 20241203 | 151100 | 37623644300 | 74600 | 74600 | 74700 | 74600 | 1029 |
| 260 | 20241203 | 151000 | 37546844400 | 74700 | 74600 | 74700 | 74600 | 1658 |
| 261 | 20241203 | 150900 | 37423113300 | 74600 | 74600 | 74700 | 74600 | 729 |
| 262 | 20241203 | 150800 | 37368703000 | 74700 | 74700 | 74700 | 74600 | 595 |
| 263 | 20241203 | 150700 | 37324292600 | 74700 | 74700 | 74700 | 74600 | 1000 |
| 264 | 20241203 | 150600 | 37249635700 | 74700 | 74700 | 74700 | 74600 | 809 |
| 265 | 20241203 | 150500 | 37189221800 | 74600 | 74700 | 74700 | 74600 | 612 |
| 266 | 20241203 | 150400 | 37143528200 | 74600 | 74700 | 74700 | 74600 | 476 |
| 267 | 20241203 | 150300 | 37107996300 | 74700 | 74500 | 74700 | 74500 | 1617 |
| 268 | 20241203 | 150200 | 36987370800 | 74500 | 74800 | 74800 | 74500 | 2518 |
| 269 | 20241203 | 150100 | 36799426000 | 74800 | 74800 | 74900 | 74700 | 799 |
| 270 | 20241203 | 150000 | 36739657700 | 74800 | 74800 | 74900 | 74700 | 1784 |
| 271 | 20241203 | 145900 | 36606235500 | 74800 | 74900 | 74900 | 74800 | 496 |
| 272 | 20241203 | 145800 | 36569124600 | 74800 | 74800 | 74900 | 74800 | 379 |
| 273 | 20241203 | 145700 | 36540770200 | 74900 | 74900 | 74900 | 74800 | 338 |
| 274 | 20241203 | 145600 | 36515487100 | 74800 | 74800 | 74900 | 74800 | 1026 |
| 275 | 20241203 | 145500 | 36438738100 | 74800 | 74800 | 74900 | 74800 | 235 |
| 276 | 20241203 | 145400 | 36421147600 | 74900 | 74900 | 74900 | 74800 | 461 |
| 277 | 20241203 | 145300 | 36386629000 | 74900 | 74800 | 74900 | 74800 | 795 |
| 278 | 20241203 | 145200 | 36327122200 | 74800 | 74800 | 74900 | 74800 | 568 |
| 279 | 20241203 | 145100 | 36284624500 | 74800 | 74900 | 74900 | 74800 | 101 |
| 280 | 20241203 | 145000 | 36277068200 | 74800 | 74800 | 74900 | 74800 | 311 |
| 281 | 20241203 | 144900 | 36253805300 | 74800 | 74700 | 74900 | 74700 | 880 |
| 282 | 20241203 | 144800 | 36187994700 | 74700 | 74700 | 74800 | 74700 | 313 |
| 283 | 20241203 | 144700 | 36164597900 | 74800 | 74800 | 74900 | 74700 | 1258 |
| 284 | 20241203 | 144600 | 36070500800 | 74800 | 74900 | 74900 | 74800 | 213 |
| 285 | 20241203 | 144500 | 36054557800 | 74800 | 74900 | 75000 | 74800 | 947 |
| 286 | 20241203 | 144400 | 35983637600 | 74800 | 74900 | 74900 | 74800 | 361 |
| 287 | 20241203 | 144300 | 35956606700 | 75000 | 75000 | 75000 | 74900 | 1783 |
| 288 | 20241203 | 144200 | 35822996500 | 75000 | 74800 | 75000 | 74800 | 1860 |
| 289 | 20241203 | 144100 | 35683689300 | 74800 | 74800 | 74900 | 74800 | 253 |
| 290 | 20241203 | 144000 | 35664759100 | 74800 | 74900 | 74900 | 74800 | 489 |
| 291 | 20241203 | 143900 | 35628163900 | 74900 | 74900 | 74900 | 74800 | 717 |
| 292 | 20241203 | 143800 | 35574496900 | 74900 | 74900 | 74900 | 74800 | 203 |
| 293 | 20241203 | 143700 | 35559312000 | 74800 | 74800 | 74900 | 74800 | 226 |
| 294 | 20241203 | 143600 | 35542406900 | 74800 | 74900 | 74900 | 74800 | 177 |
| 295 | 20241203 | 143500 | 35529162600 | 74800 | 74900 | 74900 | 74800 | 179 |
| 296 | 20241203 | 143400 | 35515771600 | 74900 | 74800 | 74900 | 74800 | 587 |
| 297 | 20241203 | 143300 | 35471833600 | 74800 | 74800 | 74900 | 74800 | 346 |
| 298 | 20241203 | 143200 | 35445933100 | 74900 | 74900 | 74900 | 74800 | 85 |
| 299 | 20241203 | 143100 | 35439572300 | 74800 | 74900 | 74900 | 74800 | 1114 |
| 300 | 20241203 | 143000 | 35356195600 | 74800 | 74800 | 74900 | 74800 | 381 |
| 301 | 20241203 | 142900 | 35327691400 | 74800 | 74800 | 74900 | 74800 | 1682 |
| 302 | 20241203 | 142800 | 35201811000 | 74900 | 74800 | 74900 | 74800 | 951 |
| 303 | 20241203 | 142700 | 35130590400 | 74800 | 74700 | 74800 | 74700 | 3031 |
| 304 | 20241203 | 142600 | 34903885800 | 74800 | 74700 | 74800 | 74700 | 476 |
| 305 | 20241203 | 142500 | 34868285700 | 74800 | 74800 | 74800 | 74800 | 149 |
| 306 | 20241203 | 142400 | 34857140500 | 74800 | 74600 | 74800 | 74600 | 2247 |
| 307 | 20241203 | 142300 | 34689286100 | 74600 | 74700 | 74700 | 74600 | 652 |
| 308 | 20241203 | 142200 | 34640638100 | 74700 | 74600 | 74700 | 74600 | 269 |
| 309 | 20241203 | 142100 | 34620563500 | 74700 | 74700 | 74700 | 74600 | 318 |
| 310 | 20241203 | 142000 | 34596822900 | 74600 | 74700 | 74700 | 74600 | 247 |
| 311 | 20241203 | 141900 | 34578390300 | 74600 | 74600 | 74700 | 74600 | 319 |
| 312 | 20241203 | 141800 | 34554589700 | 74600 | 74600 | 74700 | 74600 | 321 |
| 313 | 20241203 | 141700 | 34530641000 | 74600 | 74700 | 74700 | 74600 | 234 |
| 314 | 20241203 | 141600 | 34513171800 | 74700 | 74700 | 74700 | 74600 | 424 |
| 315 | 20241203 | 141500 | 34481521400 | 74600 | 74700 | 74700 | 74600 | 191 |
| 316 | 20241203 | 141400 | 34467272300 | 74700 | 74700 | 74700 | 74600 | 351 |
| 317 | 20241203 | 141300 | 34441074300 | 74700 | 74700 | 74700 | 74600 | 469 |
| 318 | 20241203 | 141200 | 34406042000 | 74700 | 74600 | 74700 | 74600 | 339 |
| 319 | 20241203 | 141100 | 34380737500 | 74700 | 74600 | 74700 | 74600 | 197 |
| 320 | 20241203 | 141000 | 34366033400 | 74600 | 74600 | 74700 | 74600 | 118 |
| 321 | 20241203 | 140900 | 34357223000 | 74700 | 74700 | 74700 | 74600 | 68 |
| 322 | 20241203 | 140800 | 34352144200 | 74700 | 74600 | 74700 | 74500 | 1564 |
| 323 | 20241203 | 140700 | 34235468600 | 74600 | 74600 | 74600 | 74500 | 478 |
| 324 | 20241203 | 140600 | 34199816000 | 74700 | 74500 | 74700 | 74500 | 1500 |
| 325 | 20241203 | 140500 | 34087928500 | 74500 | 74600 | 74600 | 74500 | 424 |
| 326 | 20241203 | 140400 | 34056339800 | 74600 | 74500 | 74600 | 74500 | 181 |
| 327 | 20241203 | 140300 | 34042853300 | 74500 | 74500 | 74600 | 74500 | 443 |
| 328 | 20241203 | 140200 | 34009845900 | 74600 | 74500 | 74600 | 74500 | 112 |
| 329 | 20241203 | 140100 | 34001494200 | 74500 | 74500 | 74600 | 74500 | 390 |
| 330 | 20241203 | 140000 | 33972433000 | 74500 | 74600 | 74600 | 74500 | 434 |
| 331 | 20241203 | 135900 | 33940080500 | 74600 | 74600 | 74600 | 74500 | 315 |
| 332 | 20241203 | 135800 | 33916590500 | 74600 | 74600 | 74600 | 74500 | 807 |
| 333 | 20241203 | 135700 | 33856399800 | 74600 | 74600 | 74700 | 74600 | 137 |
| 334 | 20241203 | 135600 | 33846178200 | 74600 | 74600 | 74700 | 74600 | 406 |
| 335 | 20241203 | 135500 | 33815886600 | 74700 | 74600 | 74700 | 74600 | 88 |
| 336 | 20241203 | 135400 | 33809315800 | 74700 | 74600 | 74700 | 74600 | 302 |
| 337 | 20241203 | 135300 | 33786782100 | 74700 | 74600 | 74700 | 74600 | 193 |
| 338 | 20241203 | 135200 | 33772377500 | 74600 | 74600 | 74700 | 74600 | 361 |
| 339 | 20241203 | 135100 | 33745431600 | 74600 | 74600 | 74700 | 74600 | 1211 |
| 340 | 20241203 | 135000 | 33654975900 | 74700 | 74700 | 74700 | 74600 | 274 |
| 341 | 20241203 | 134900 | 33634528500 | 74600 | 74700 | 74700 | 74600 | 327 |
| 342 | 20241203 | 134800 | 33610132400 | 74700 | 74600 | 74700 | 74600 | 227 |
| 343 | 20241203 | 134700 | 33593192500 | 74600 | 74600 | 74600 | 74500 | 343 |
| 344 | 20241203 | 134600 | 33567606800 | 74600 | 74600 | 74600 | 74500 | 219 |
| 345 | 20241203 | 134500 | 33551275400 | 74600 | 74600 | 74700 | 74600 | 198 |
| 346 | 20241203 | 134400 | 33536503200 | 74600 | 74500 | 74600 | 74500 | 2029 |
| 347 | 20241203 | 134300 | 33385180500 | 74500 | 74500 | 74600 | 74500 | 189 |
| 348 | 20241203 | 134200 | 33371098300 | 74500 | 74600 | 74600 | 74500 | 191 |
| 349 | 20241203 | 134100 | 33356866900 | 74600 | 74600 | 74600 | 74500 | 401 |
| 350 | 20241203 | 134000 | 33326989300 | 74600 | 74600 | 74600 | 74500 | 66 |
| 351 | 20241203 | 133900 | 33322066600 | 74600 | 74500 | 74600 | 74500 | 189 |
| 352 | 20241203 | 133800 | 33307978800 | 74600 | 74400 | 74600 | 74400 | 937 |
| 353 | 20241203 | 133700 | 33238168900 | 74500 | 74500 | 74500 | 74400 | 162 |
| 354 | 20241203 | 133600 | 33226103300 | 74500 | 74400 | 74500 | 74400 | 286 |
| 355 | 20241203 | 133500 | 33204799700 | 74500 | 74500 | 74600 | 74400 | 1936 |
| 356 | 20241203 | 133400 | 33060564700 | 74600 | 74600 | 74600 | 74500 | 767 |
| 357 | 20241203 | 133300 | 33003411200 | 74600 | 74600 | 74600 | 74500 | 250 |
| 358 | 20241203 | 133200 | 32984771700 | 74600 | 74500 | 74600 | 74500 | 390 |
| 359 | 20241203 | 133100 | 32955711500 | 74500 | 74500 | 74600 | 74500 | 177 |
| 360 | 20241203 | 133000 | 32942520400 | 74600 | 74500 | 74600 | 74500 | 95 |
| 361 | 20241203 | 132900 | 32935440800 | 74600 | 74500 | 74600 | 74500 | 1138 |
| 362 | 20241203 | 132800 | 32850657800 | 74500 | 74500 | 74500 | 74400 | 361 |
| 363 | 20241203 | 132700 | 32823774600 | 74500 | 74500 | 74500 | 74400 | 1086 |
| 364 | 20241203 | 132600 | 32742878100 | 74500 | 74500 | 74600 | 74500 | 692 |
| 365 | 20241203 | 132500 | 32691313300 | 74600 | 74500 | 74600 | 74500 | 246 |
| 366 | 20241203 | 132400 | 32672980800 | 74500 | 74600 | 74600 | 74500 | 575 |
| 367 | 20241203 | 132300 | 32630131400 | 74600 | 74500 | 74600 | 74500 | 597 |
| 368 | 20241203 | 132200 | 32585625200 | 74500 | 74500 | 74600 | 74500 | 71 |
| 369 | 20241203 | 132100 | 32580332900 | 74500 | 74600 | 74600 | 74500 | 345 |
| 370 | 20241203 | 132000 | 32554610800 | 74600 | 74600 | 74700 | 74600 | 116 |
| 371 | 20241203 | 131900 | 32545955900 | 74700 | 74600 | 74700 | 74600 | 227 |
| 372 | 20241203 | 131800 | 32529019100 | 74600 | 74600 | 74700 | 74600 | 251 |
| 373 | 20241203 | 131700 | 32510289000 | 74600 | 74600 | 74700 | 74600 | 243 |
| 374 | 20241203 | 131600 | 32492158200 | 74700 | 74600 | 74700 | 74600 | 1131 |
| 375 | 20241203 | 131500 | 32407783900 | 74600 | 74700 | 74700 | 74600 | 139 |
| 376 | 20241203 | 131400 | 32397408200 | 74600 | 74600 | 74700 | 74600 | 535 |
| 377 | 20241203 | 131300 | 32357487700 | 74600 | 74600 | 74700 | 74600 | 109 |
| 378 | 20241203 | 131200 | 32349350200 | 74600 | 74600 | 74700 | 74600 | 236 |
| 379 | 20241203 | 131100 | 32331736600 | 74600 | 74700 | 74700 | 74600 | 207 |
| 380 | 20241203 | 131000 | 32316289900 | 74600 | 74700 | 74700 | 74600 | 145 |
| 381 | 20241203 | 130900 | 32305466700 | 74600 | 74600 | 74700 | 74600 | 385 |
| 382 | 20241203 | 130800 | 32276734000 | 74600 | 74600 | 74700 | 74600 | 259 |
| 383 | 20241203 | 130700 | 32257407100 | 74600 | 74600 | 74700 | 74600 | 637 |
| 384 | 20241203 | 130600 | 32209848600 | 74600 | 74600 | 74700 | 74600 | 161 |
| 385 | 20241203 | 130500 | 32197837600 | 74700 | 74600 | 74700 | 74600 | 701 |
| 386 | 20241203 | 130400 | 32145542200 | 74600 | 74600 | 74700 | 74600 | 697 |
| 387 | 20241203 | 130300 | 32093542800 | 74700 | 74600 | 74700 | 74600 | 326 |
| 388 | 20241203 | 130200 | 32069218100 | 74600 | 74600 | 74700 | 74600 | 1047 |
| 389 | 20241203 | 130100 | 31991020000 | 74600 | 74700 | 74700 | 74600 | 178 |
| 390 | 20241203 | 130000 | 31977739100 | 74700 | 74700 | 74700 | 74600 | 78 |
| 391 | 20241203 | 125900 | 31971913200 | 74700 | 74700 | 74700 | 74500 | 705 |
| 392 | 20241203 | 125800 | 31919302600 | 74700 | 74700 | 74700 | 74600 | 234 |
| 393 | 20241203 | 125700 | 31901825600 | 74700 | 74700 | 74700 | 74600 | 2363 |
| 394 | 20241203 | 125600 | 31725371300 | 74700 | 74700 | 74700 | 74600 | 371 |
| 395 | 20241203 | 125500 | 31697661800 | 74600 | 74700 | 74700 | 74600 | 180 |
| 396 | 20241203 | 125400 | 31684225300 | 74600 | 74800 | 74800 | 74600 | 847 |
| 397 | 20241203 | 125300 | 31620954200 | 74700 | 74800 | 74800 | 74700 | 119 |
| 398 | 20241203 | 125200 | 31612059000 | 74800 | 74800 | 74800 | 74700 | 230 |
| 399 | 20241203 | 125100 | 31594864500 | 74800 | 74600 | 74800 | 74600 | 858 |
| 400 | 20241203 | 125000 | 31530774700 | 74600 | 74500 | 74600 | 74500 | 594 |
| 401 | 20241203 | 124900 | 31486467400 | 74500 | 74600 | 74600 | 74500 | 274 |
| 402 | 20241203 | 124800 | 31466041100 | 74600 | 74600 | 74600 | 74500 | 460 |
| 403 | 20241203 | 124700 | 31431725200 | 74500 | 74600 | 74600 | 74500 | 224 |
| 404 | 20241203 | 124600 | 31415021500 | 74600 | 74500 | 74600 | 74500 | 624 |
| 405 | 20241203 | 124500 | 31368475000 | 74500 | 74500 | 74600 | 74500 | 326 |
| 406 | 20241203 | 124400 | 31344180600 | 74600 | 74600 | 74600 | 74500 | 349 |
| 407 | 20241203 | 124300 | 31318165400 | 74600 | 74600 | 74600 | 74500 | 195 |
| 408 | 20241203 | 124200 | 31303623800 | 74600 | 74500 | 74700 | 74500 | 595 |
| 409 | 20241203 | 124100 | 31259236900 | 74600 | 74600 | 74700 | 74500 | 1186 |
| 410 | 20241203 | 124000 | 31170814200 | 74600 | 74600 | 74700 | 74600 | 37 |
| 411 | 20241203 | 123900 | 31168053900 | 74600 | 74600 | 74700 | 74600 | 280 |
| 412 | 20241203 | 123800 | 31147165500 | 74700 | 74600 | 74700 | 74600 | 61 |
| 413 | 20241203 | 123700 | 31142610000 | 74600 | 74600 | 74700 | 74600 | 190 |
| 414 | 20241203 | 123600 | 31128435900 | 74600 | 74700 | 74700 | 74600 | 169 |
| 415 | 20241203 | 123500 | 31115828100 | 74700 | 74600 | 74700 | 74600 | 184 |
| 416 | 20241203 | 123400 | 31102087700 | 74600 | 74600 | 74700 | 74600 | 202 |
| 417 | 20241203 | 123300 | 31087018400 | 74700 | 74700 | 74700 | 74600 | 763 |
| 418 | 20241203 | 123200 | 31030023300 | 74700 | 74700 | 74700 | 74600 | 85 |
| 419 | 20241203 | 123100 | 31023677400 | 74600 | 74600 | 74600 | 74600 | 74 |
| 420 | 20241203 | 123000 | 31018157000 | 74600 | 74600 | 74700 | 74600 | 267 |
| 421 | 20241203 | 122900 | 30998237500 | 74600 | 74600 | 74600 | 74600 | 263 |
| 422 | 20241203 | 122800 | 30978617700 | 74600 | 74600 | 74700 | 74500 | 747 |
| 423 | 20241203 | 122700 | 30922893800 | 74600 | 74600 | 74700 | 74600 | 179 |
| 424 | 20241203 | 122600 | 30909540300 | 74700 | 74600 | 74700 | 74600 | 206 |
| 425 | 20241203 | 122500 | 30894152600 | 74700 | 74700 | 74800 | 74600 | 99 |
| 426 | 20241203 | 122400 | 30886757500 | 74700 | 74800 | 74800 | 74700 | 432 |
| 427 | 20241203 | 122300 | 30854486900 | 74700 | 74700 | 74800 | 74700 | 196 |
| 428 | 20241203 | 122200 | 30839845600 | 74700 | 74800 | 74800 | 74700 | 105 |
| 429 | 20241203 | 122100 | 30831996400 | 74700 | 74700 | 74800 | 74700 | 231 |
| 430 | 20241203 | 122000 | 30814727700 | 74700 | 74700 | 74800 | 74700 | 38 |
| 431 | 20241203 | 121900 | 30811888800 | 74700 | 74700 | 74800 | 74700 | 278 |
| 432 | 20241203 | 121800 | 30791121700 | 74700 | 74700 | 74800 | 74700 | 105 |
| 433 | 20241203 | 121700 | 30783277000 | 74700 | 74700 | 74700 | 74600 | 1531 |
| 434 | 20241203 | 121600 | 30668998500 | 74800 | 74700 | 74800 | 74600 | 803 |
| 435 | 20241203 | 121500 | 30609014900 | 74600 | 74600 | 74700 | 74600 | 86 |
| 436 | 20241203 | 121400 | 30602599200 | 74600 | 74700 | 74700 | 74600 | 65 |
| 437 | 20241203 | 121300 | 30597746300 | 74700 | 74500 | 74700 | 74500 | 851 |
| 438 | 20241203 | 121200 | 30534260200 | 74600 | 74600 | 74600 | 74500 | 382 |
| 439 | 20241203 | 121100 | 30505783400 | 74600 | 74600 | 74600 | 74500 | 279 |
| 440 | 20241203 | 121000 | 30484985400 | 74700 | 74500 | 74700 | 74500 | 205 |
| 441 | 20241203 | 120900 | 30469692200 | 74600 | 74700 | 74700 | 74600 | 784 |
| 442 | 20241203 | 120800 | 30411202500 | 74700 | 74700 | 74700 | 74600 | 67 |
| 443 | 20241203 | 120700 | 30406201600 | 74600 | 74700 | 74700 | 74600 | 202 |
| 444 | 20241203 | 120600 | 30391120200 | 74700 | 74500 | 74700 | 74500 | 559 |
| 445 | 20241203 | 120500 | 30349420300 | 74500 | 74600 | 74700 | 74500 | 1004 |
| 446 | 20241203 | 120400 | 30274520300 | 74600 | 74500 | 74600 | 74500 | 141 |
| 447 | 20241203 | 120300 | 30264007300 | 74500 | 74500 | 74600 | 74500 | 75 |
| 448 | 20241203 | 120200 | 30258415600 | 74500 | 74500 | 74600 | 74500 | 183 |
| 449 | 20241203 | 120100 | 30244778500 | 74500 | 74600 | 74600 | 74500 | 53 |
| 450 | 20241203 | 120000 | 30240827100 | 74500 | 74600 | 74600 | 74500 | 320 |
| 451 | 20241203 | 115900 | 30216977700 | 74600 | 74600 | 74600 | 74500 | 97 |
| 452 | 20241203 | 115800 | 30209744900 | 74600 | 74500 | 74600 | 74500 | 282 |
| 453 | 20241203 | 115700 | 30188723500 | 74500 | 74700 | 74700 | 74500 | 1984 |
| 454 | 20241203 | 115600 | 30040740900 | 74700 | 74600 | 74700 | 74600 | 143 |
| 455 | 20241203 | 115500 | 30030062700 | 74600 | 74600 | 74700 | 74600 | 103 |
| 456 | 20241203 | 115400 | 30022374200 | 74600 | 74600 | 74700 | 74600 | 278 |
| 457 | 20241203 | 115300 | 30001618100 | 74700 | 74700 | 74700 | 74700 | 27 |
| 458 | 20241203 | 115200 | 29999601200 | 74600 | 74800 | 74800 | 74600 | 796 |
| 459 | 20241203 | 115100 | 29940140000 | 74700 | 74700 | 74700 | 74600 | 385 |
| 460 | 20241203 | 115000 | 29911382300 | 74800 | 74700 | 74800 | 74700 | 215 |
| 461 | 20241203 | 114900 | 29895317400 | 74700 | 74700 | 74800 | 74700 | 167 |
| 462 | 20241203 | 114800 | 29882831300 | 74700 | 74700 | 74800 | 74700 | 13 |
| 463 | 20241203 | 114700 | 29881860000 | 74700 | 74700 | 74700 | 74600 | 296 |
| 464 | 20241203 | 114600 | 29859749800 | 74600 | 74600 | 74700 | 74600 | 227 |
| 465 | 20241203 | 114500 | 29842808400 | 74700 | 74700 | 74700 | 74600 | 382 |
| 466 | 20241203 | 114400 | 29814275200 | 74700 | 74800 | 74800 | 74700 | 422 |
| 467 | 20241203 | 114300 | 29782751700 | 74700 | 74800 | 74800 | 74700 | 31 |
| 468 | 20241203 | 114200 | 29780434600 | 74800 | 74700 | 74800 | 74600 | 272 |
| 469 | 20241203 | 114100 | 29760110100 | 74700 | 74700 | 74700 | 74600 | 386 |
| 470 | 20241203 | 114000 | 29731276000 | 74700 | 74700 | 74700 | 74600 | 617 |
| 471 | 20241203 | 113900 | 29685186600 | 74700 | 74700 | 74700 | 74600 | 567 |
| 472 | 20241203 | 113800 | 29642831800 | 74700 | 74600 | 74700 | 74600 | 229 |
| 473 | 20241203 | 113700 | 29625735000 | 74600 | 74600 | 74700 | 74600 | 207 |
| 474 | 20241203 | 113600 | 29610287200 | 74700 | 74500 | 74700 | 74500 | 864 |
| 475 | 20241203 | 113500 | 29545829700 | 74600 | 74600 | 74600 | 74500 | 191 |
| 476 | 20241203 | 113400 | 29531594800 | 74600 | 74600 | 74600 | 74500 | 218 |
| 477 | 20241203 | 113300 | 29515349200 | 74600 | 74600 | 74600 | 74500 | 401 |
| 478 | 20241203 | 113200 | 29485440600 | 74600 | 74500 | 74600 | 74500 | 76 |
| 479 | 20241203 | 113100 | 29479771900 | 74500 | 74600 | 74600 | 74500 | 251 |
| 480 | 20241203 | 113000 | 29461062300 | 74600 | 74600 | 74700 | 74500 | 1908 |
| 481 | 20241203 | 112900 | 29318655400 | 74700 | 74700 | 74800 | 74700 | 147 |
| 482 | 20241203 | 112800 | 29307674400 | 74700 | 74600 | 74700 | 74600 | 223 |
| 483 | 20241203 | 112700 | 29291017400 | 74600 | 74700 | 74800 | 74600 | 230 |
| 484 | 20241203 | 112600 | 29273837200 | 74600 | 74500 | 74700 | 74500 | 605 |
| 485 | 20241203 | 112500 | 29228708300 | 74500 | 74600 | 74600 | 74500 | 1550 |
| 486 | 20241203 | 112400 | 29113100800 | 74500 | 74800 | 74800 | 74500 | 2958 |
| 487 | 20241203 | 112300 | 28892097900 | 74800 | 74800 | 74900 | 74800 | 311 |
| 488 | 20241203 | 112200 | 28868832100 | 74800 | 74800 | 74900 | 74800 | 74 |
| 489 | 20241203 | 112100 | 28863293200 | 74800 | 74900 | 74900 | 74800 | 364 |
| 490 | 20241203 | 112000 | 28836057400 | 74900 | 74800 | 74900 | 74800 | 996 |
| 491 | 20241203 | 111900 | 28761472400 | 74900 | 74800 | 74900 | 74800 | 126 |
| 492 | 20241203 | 111800 | 28752043800 | 74900 | 74800 | 74900 | 74800 | 87 |
| 493 | 20241203 | 111700 | 28745535500 | 74800 | 74800 | 74900 | 74800 | 159 |
| 494 | 20241203 | 111600 | 28733642100 | 74800 | 74900 | 74900 | 74800 | 163 |
| 495 | 20241203 | 111500 | 28721445700 | 74900 | 74800 | 74900 | 74700 | 318 |
| 496 | 20241203 | 111400 | 28697649900 | 74800 | 74800 | 74900 | 74800 | 131 |
| 497 | 20241203 | 111300 | 28687850400 | 74800 | 74900 | 74900 | 74700 | 553 |
| 498 | 20241203 | 111200 | 28646491600 | 74900 | 75000 | 75000 | 74900 | 441 |
| 499 | 20241203 | 111100 | 28613460100 | 75000 | 74900 | 75000 | 74900 | 126 |
| 500 | 20241203 | 111000 | 28604021800 | 74900 | 74900 | 74900 | 74800 | 310 |
| 501 | 20241203 | 110900 | 28580807800 | 74900 | 74800 | 74900 | 74800 | 201 |
| 502 | 20241203 | 110800 | 28565772900 | 74800 | 74900 | 74900 | 74800 | 451 |
| 503 | 20241203 | 110700 | 28532007200 | 74800 | 74900 | 74900 | 74800 | 246 |
| 504 | 20241203 | 110600 | 28513605400 | 74800 | 74700 | 74900 | 74700 | 531 |
| 505 | 20241203 | 110500 | 28473881300 | 74700 | 74800 | 74800 | 74700 | 238 |
| 506 | 20241203 | 110400 | 28456102000 | 74800 | 74800 | 74900 | 74800 | 627 |
| 507 | 20241203 | 110300 | 28409202300 | 74800 | 74900 | 74900 | 74800 | 69 |
| 508 | 20241203 | 110200 | 28404038400 | 74900 | 74900 | 75000 | 74800 | 292 |
| 509 | 20241203 | 110100 | 28382175400 | 74900 | 74900 | 75000 | 74900 | 241 |
| 510 | 20241203 | 110000 | 28364123400 | 74900 | 75000 | 75000 | 74900 | 63 |
| 511 | 20241203 | 105900 | 28359403300 | 75000 | 74900 | 75000 | 74800 | 262 |
| 512 | 20241203 | 105800 | 28339779400 | 74900 | 74900 | 75000 | 74900 | 348 |
| 513 | 20241203 | 105700 | 28313707400 | 74900 | 74900 | 75000 | 74900 | 455 |
| 514 | 20241203 | 105600 | 28279622100 | 75000 | 75000 | 75000 | 74900 | 706 |
| 515 | 20241203 | 105500 | 28226728500 | 75000 | 75100 | 75100 | 74900 | 380 |
| 516 | 20241203 | 105400 | 28198228600 | 75100 | 75000 | 75100 | 75000 | 793 |
| 517 | 20241203 | 105300 | 28138702800 | 75100 | 75100 | 75100 | 75000 | 356 |
| 518 | 20241203 | 105200 | 28111988200 | 75000 | 75000 | 75100 | 74900 | 665 |
| 519 | 20241203 | 105100 | 28062100800 | 75000 | 75100 | 75100 | 74900 | 238 |
| 520 | 20241203 | 105000 | 28044249700 | 74900 | 75000 | 75000 | 74900 | 696 |
| 521 | 20241203 | 104900 | 27992062900 | 75000 | 75000 | 75100 | 74900 | 711 |
| 522 | 20241203 | 104800 | 27938743400 | 75000 | 75100 | 75200 | 75000 | 652 |
| 523 | 20241203 | 104700 | 27889801600 | 75200 | 75100 | 75200 | 75100 | 507 |
| 524 | 20241203 | 104600 | 27851692000 | 75100 | 75100 | 75200 | 75100 | 318 |
| 525 | 20241203 | 104500 | 27827801800 | 75200 | 75200 | 75200 | 75000 | 1206 |
| 526 | 20241203 | 104400 | 27737237100 | 75100 | 75200 | 75200 | 75100 | 231 |
| 527 | 20241203 | 104300 | 27719869000 | 75200 | 74800 | 75200 | 74800 | 7205 |
| 528 | 20241203 | 104200 | 27179375400 | 74800 | 74900 | 74900 | 74800 | 214 |
| 529 | 20241203 | 104100 | 27163351000 | 74900 | 74900 | 75000 | 74900 | 392 |
| 530 | 20241203 | 104000 | 27133989400 | 75000 | 75000 | 75000 | 74900 | 546 |
| 531 | 20241203 | 103900 | 27093084800 | 75000 | 74800 | 75000 | 74700 | 2613 |
| 532 | 20241203 | 103800 | 26897378300 | 74800 | 74900 | 74900 | 74700 | 422 |
| 533 | 20241203 | 103700 | 26865812100 | 74800 | 74800 | 74900 | 74700 | 993 |
| 534 | 20241203 | 103600 | 26791520900 | 74700 | 74600 | 74800 | 74600 | 1149 |
| 535 | 20241203 | 103500 | 26705698800 | 74600 | 74700 | 74700 | 74600 | 98 |
| 536 | 20241203 | 103400 | 26698385100 | 74600 | 74700 | 74700 | 74600 | 221 |
| 537 | 20241203 | 103300 | 26681893700 | 74700 | 74700 | 74700 | 74600 | 157 |
| 538 | 20241203 | 103200 | 26670171500 | 74700 | 74500 | 74700 | 74400 | 608 |
| 539 | 20241203 | 103100 | 26624864000 | 74400 | 74100 | 74500 | 74100 | 690 |
| 540 | 20241203 | 103000 | 26573599500 | 74100 | 74200 | 74200 | 74100 | 910 |
| 541 | 20241203 | 102900 | 26506148800 | 74200 | 74000 | 74200 | 74000 | 1101 |
| 542 | 20241203 | 102800 | 26424564800 | 74000 | 74100 | 74200 | 74000 | 2938 |
| 543 | 20241203 | 102700 | 26206890400 | 74200 | 74200 | 74300 | 74100 | 1648 |
| 544 | 20241203 | 102600 | 26084615800 | 74300 | 74300 | 74300 | 74200 | 776 |
| 545 | 20241203 | 102500 | 26027023600 | 74300 | 74300 | 74500 | 74200 | 2520 |
| 546 | 20241203 | 102400 | 25839753200 | 74300 | 74300 | 74400 | 74200 | 1469 |
| 547 | 20241203 | 102300 | 25730618100 | 74300 | 74600 | 74600 | 74100 | 10047 |
| 548 | 20241203 | 102200 | 24983698200 | 74600 | 74700 | 74700 | 74500 | 2671 |
| 549 | 20241203 | 102100 | 24784354700 | 74700 | 74900 | 74900 | 74700 | 1098 |
| 550 | 20241203 | 102000 | 24702210400 | 75000 | 74900 | 75000 | 74800 | 646 |
| 551 | 20241203 | 101900 | 24653821700 | 74900 | 74800 | 75000 | 74800 | 585 |
| 552 | 20241203 | 101800 | 24610005500 | 74900 | 74600 | 75000 | 74600 | 1465 |
| 553 | 20241203 | 101700 | 24500458700 | 74700 | 75000 | 75000 | 74600 | 4276 |
| 554 | 20241203 | 101600 | 24180674200 | 75000 | 74900 | 75000 | 74900 | 779 |
| 555 | 20241203 | 101500 | 24122293700 | 74900 | 75000 | 75000 | 74800 | 824 |
| 556 | 20241203 | 101400 | 24060575200 | 75000 | 75200 | 75300 | 74900 | 6784 |
| 557 | 20241203 | 101300 | 23551504000 | 75200 | 75100 | 75200 | 75000 | 2030 |
| 558 | 20241203 | 101200 | 23398928500 | 75000 | 75100 | 75200 | 75000 | 492 |
| 559 | 20241203 | 101100 | 23361978900 | 75100 | 75100 | 75200 | 75000 | 1460 |
| 560 | 20241203 | 101000 | 23252333700 | 75100 | 75200 | 75200 | 75100 | 1523 |
| 561 | 20241203 | 100900 | 23137873400 | 75200 | 75300 | 75300 | 75200 | 435 |
| 562 | 20241203 | 100800 | 23105127000 | 75300 | 75300 | 75300 | 75200 | 215 |
| 563 | 20241203 | 100700 | 23088944800 | 75300 | 75100 | 75300 | 75100 | 905 |
| 564 | 20241203 | 100600 | 23020875300 | 75100 | 75300 | 75300 | 75100 | 385 |
| 565 | 20241203 | 100500 | 22991940300 | 75200 | 75300 | 75400 | 75200 | 1449 |
| 566 | 20241203 | 100400 | 22882787200 | 75400 | 75200 | 75400 | 75200 | 3573 |
| 567 | 20241203 | 100300 | 22613807200 | 75100 | 74900 | 75200 | 74900 | 4056 |
| 568 | 20241203 | 100200 | 22309285800 | 74900 | 74800 | 75000 | 74800 | 1633 |
| 569 | 20241203 | 100100 | 22186981800 | 74800 | 74900 | 75000 | 74800 | 658 |
| 570 | 20241203 | 100000 | 22137739400 | 74800 | 74900 | 75000 | 74800 | 1820 |
| 571 | 20241203 | 095900 | 22001464600 | 75000 | 74900 | 75000 | 74900 | 776 |
| 572 | 20241203 | 095800 | 21943312000 | 75000 | 75000 | 75000 | 74900 | 1548 |
| 573 | 20241203 | 095700 | 21827238700 | 75000 | 75100 | 75100 | 75000 | 507 |
| 574 | 20241203 | 095600 | 21789175800 | 75100 | 75100 | 75100 | 75000 | 863 |
| 575 | 20241203 | 095500 | 21724379900 | 75100 | 75000 | 75100 | 75000 | 570 |
| 576 | 20241203 | 095400 | 21681617400 | 75000 | 75100 | 75100 | 75000 | 2304 |
| 577 | 20241203 | 095300 | 21508803400 | 75100 | 75300 | 75300 | 75100 | 1934 |
| 578 | 20241203 | 095200 | 21363445500 | 75300 | 75500 | 75500 | 75100 | 1903 |
| 579 | 20241203 | 095100 | 21220253500 | 75400 | 75500 | 75500 | 75300 | 910 |
| 580 | 20241203 | 095000 | 21151638900 | 75400 | 75400 | 75500 | 75300 | 3070 |
| 581 | 20241203 | 094900 | 20920193800 | 75400 | 75300 | 75400 | 75300 | 1385 |
| 582 | 20241203 | 094800 | 20815786100 | 75400 | 75300 | 75400 | 75300 | 555 |
| 583 | 20241203 | 094700 | 20773962000 | 75400 | 75300 | 75400 | 75200 | 3439 |
| 584 | 20241203 | 094600 | 20514986900 | 75300 | 75200 | 75300 | 75100 | 2076 |
| 585 | 20241203 | 094500 | 20358778000 | 75200 | 75200 | 75300 | 75200 | 994 |
| 586 | 20241203 | 094400 | 20284008200 | 75200 | 75200 | 75300 | 75200 | 712 |
| 587 | 20241203 | 094300 | 20230449200 | 75200 | 75300 | 75300 | 75200 | 1382 |
| 588 | 20241203 | 094200 | 20126514500 | 75300 | 75300 | 75300 | 75200 | 969 |
| 589 | 20241203 | 094100 | 20053550400 | 75300 | 75300 | 75400 | 75200 | 2683 |
| 590 | 20241203 | 094000 | 19851506900 | 75300 | 75300 | 75300 | 75200 | 1930 |
| 591 | 20241203 | 093900 | 19706182700 | 75200 | 75400 | 75400 | 75200 | 1541 |
| 592 | 20241203 | 093800 | 19590113000 | 75300 | 75400 | 75500 | 75300 | 4063 |
| 593 | 20241203 | 093700 | 19283751000 | 75400 | 75300 | 75400 | 75200 | 1311 |
| 594 | 20241203 | 093600 | 19185005200 | 75300 | 75400 | 75400 | 75200 | 3919 |
| 595 | 20241203 | 093500 | 18889702300 | 75400 | 75300 | 75400 | 75300 | 4768 |
| 596 | 20241203 | 093400 | 18530235500 | 75300 | 75300 | 75400 | 75200 | 4209 |
| 597 | 20241203 | 093300 | 18213234800 | 75300 | 75000 | 75300 | 75000 | 3728 |
| 598 | 20241203 | 093200 | 17932965900 | 75000 | 74900 | 75100 | 74800 | 3600 |
| 599 | 20241203 | 093100 | 17663231400 | 74900 | 74800 | 74900 | 74700 | 1100 |
| 600 | 20241203 | 093000 | 17580942900 | 74700 | 74800 | 74800 | 74600 | 1461 |
| 601 | 20241203 | 092900 | 17471783400 | 74800 | 74700 | 74800 | 74600 | 2165 |
| 602 | 20241203 | 092800 | 17310187100 | 74700 | 74700 | 74800 | 74600 | 2395 |
| 603 | 20241203 | 092700 | 17131372500 | 74700 | 74900 | 75000 | 74700 | 6020 |
| 604 | 20241203 | 092600 | 16681086300 | 75000 | 74900 | 75000 | 74900 | 965 |
| 605 | 20241203 | 092500 | 16608759700 | 74900 | 74900 | 75100 | 74900 | 1097 |
| 606 | 20241203 | 092400 | 16526524700 | 75000 | 75000 | 75100 | 74800 | 3692 |
| 607 | 20241203 | 092300 | 16249812800 | 75000 | 75100 | 75100 | 74900 | 2441 |
| 608 | 20241203 | 092200 | 16066695000 | 75100 | 75100 | 75100 | 75000 | 2118 |
| 609 | 20241203 | 092100 | 15907718200 | 75200 | 75300 | 75300 | 74900 | 8664 |
| 610 | 20241203 | 092000 | 15258300800 | 75300 | 75500 | 75500 | 74900 | 6957 |
| 611 | 20241203 | 091900 | 14734867400 | 75400 | 75000 | 75500 | 74900 | 12738 |
| 612 | 20241203 | 091800 | 13775612500 | 75000 | 74900 | 75100 | 74900 | 3620 |
| 613 | 20241203 | 091700 | 13504193100 | 75000 | 75100 | 75100 | 74900 | 2360 |
| 614 | 20241203 | 091600 | 13327249800 | 75100 | 75300 | 75300 | 75100 | 3724 |
| 615 | 20241203 | 091500 | 13047357500 | 75200 | 75400 | 75400 | 75200 | 3249 |
| 616 | 20241203 | 091400 | 12802702000 | 75300 | 75300 | 75400 | 75200 | 3734 |
| 617 | 20241203 | 091300 | 12521503900 | 75200 | 75400 | 75400 | 75100 | 4532 |
| 618 | 20241203 | 091200 | 12180426900 | 75400 | 75400 | 75500 | 75300 | 7661 |
| 619 | 20241203 | 091100 | 11602886900 | 75400 | 74700 | 75400 | 74700 | 18232 |
| 620 | 20241203 | 091000 | 10233151600 | 74700 | 75000 | 75100 | 74500 | 6961 |
| 621 | 20241203 | 090900 | 9712450600 | 75000 | 75300 | 75300 | 74900 | 5163 |
| 622 | 20241203 | 090800 | 9324934500 | 75200 | 75000 | 75300 | 75000 | 8254 |
| 623 | 20241203 | 090700 | 8704906500 | 75000 | 75000 | 75200 | 74900 | 8975 |
| 624 | 20241203 | 090600 | 8031436300 | 75000 | 74500 | 75000 | 74500 | 16168 |
| 625 | 20241203 | 090500 | 6822490100 | 74600 | 74600 | 74600 | 74300 | 8630 |
| 626 | 20241203 | 090400 | 6179897700 | 74600 | 74200 | 74700 | 74000 | 19146 |
| 627 | 20241203 | 090300 | 4756019000 | 74200 | 73600 | 74200 | 73600 | 12055 |
| 628 | 20241203 | 090200 | 3864420200 | 73700 | 73900 | 73900 | 73600 | 6858 |
| 629 | 20241203 | 090100 | 3358454300 | 73900 | 73500 | 74200 | 73400 | 14395 |
| 630 | 20241203 | 090000 | 2296452900 | 73700 | 72700 | 73700 | 72700 | 30698 |