34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 3 | 20241204 | 192700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 4 | 20241204 | 192600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 5 | 20241204 | 192500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 6 | 20241204 | 192400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 7 | 20241204 | 192300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 8 | 20241204 | 192200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 9 | 20241204 | 192100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 10 | 20241204 | 192000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 11 | 20241204 | 191900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 12 | 20241204 | 191800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 13 | 20241204 | 191700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 14 | 20241204 | 191600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 15 | 20241204 | 191500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 16 | 20241204 | 191400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 17 | 20241204 | 191300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 18 | 20241204 | 191200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 19 | 20241204 | 191100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 20 | 20241204 | 191000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 21 | 20241204 | 190900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 22 | 20241204 | 190800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 23 | 20241204 | 190700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 24 | 20241204 | 190600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 25 | 20241204 | 190500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 26 | 20241204 | 190400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 27 | 20241204 | 190300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 28 | 20241204 | 190200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 29 | 20241204 | 190100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 30 | 20241204 | 190000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 31 | 20241204 | 185900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 32 | 20241204 | 185800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 33 | 20241204 | 185700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 34 | 20241204 | 185600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 35 | 20241204 | 185500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 36 | 20241204 | 185400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 37 | 20241204 | 185300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 38 | 20241204 | 185200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 39 | 20241204 | 185100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 40 | 20241204 | 185000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 41 | 20241204 | 184900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 42 | 20241204 | 184800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 43 | 20241204 | 184700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 44 | 20241204 | 184600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 45 | 20241204 | 184500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 46 | 20241204 | 184400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 47 | 20241204 | 184300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 48 | 20241204 | 184200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 49 | 20241204 | 184100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 50 | 20241204 | 184000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 51 | 20241204 | 183900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 52 | 20241204 | 183800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 53 | 20241204 | 183700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 54 | 20241204 | 183600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 55 | 20241204 | 183500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 56 | 20241204 | 183400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 57 | 20241204 | 183300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 58 | 20241204 | 183200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 59 | 20241204 | 183100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 60 | 20241204 | 183000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 61 | 20241204 | 182900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 62 | 20241204 | 182800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 63 | 20241204 | 182700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 64 | 20241204 | 182600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 65 | 20241204 | 182500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 66 | 20241204 | 182400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 67 | 20241204 | 182300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 68 | 20241204 | 182200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 69 | 20241204 | 182100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 70 | 20241204 | 182000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 71 | 20241204 | 181900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 72 | 20241204 | 181800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 73 | 20241204 | 181700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 74 | 20241204 | 181600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 75 | 20241204 | 181500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 76 | 20241204 | 181400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 77 | 20241204 | 181300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 78 | 20241204 | 181200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 79 | 20241204 | 181100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 80 | 20241204 | 181000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 81 | 20241204 | 180900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 82 | 20241204 | 180800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 83 | 20241204 | 180700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 84 | 20241204 | 180600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 85 | 20241204 | 180500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 86 | 20241204 | 180400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 87 | 20241204 | 180300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 88 | 20241204 | 180200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 89 | 20241204 | 180100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 90 | 20241204 | 180000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 91 | 20241204 | 175900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 92 | 20241204 | 175800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 93 | 20241204 | 175700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 94 | 20241204 | 175600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 95 | 20241204 | 175500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 96 | 20241204 | 175400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 97 | 20241204 | 175300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 98 | 20241204 | 175200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 99 | 20241204 | 175100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 100 | 20241204 | 175000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 101 | 20241204 | 174900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 102 | 20241204 | 174800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 103 | 20241204 | 174700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 104 | 20241204 | 174600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 105 | 20241204 | 174500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 106 | 20241204 | 174400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 107 | 20241204 | 174300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 108 | 20241204 | 174200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 109 | 20241204 | 174100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 110 | 20241204 | 174000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 111 | 20241204 | 173900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 112 | 20241204 | 173800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 113 | 20241204 | 173700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 114 | 20241204 | 173600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 115 | 20241204 | 173500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 116 | 20241204 | 173400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 117 | 20241204 | 173300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 118 | 20241204 | 173200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 119 | 20241204 | 173100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 120 | 20241204 | 173000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 121 | 20241204 | 172900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 122 | 20241204 | 172800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 123 | 20241204 | 172700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 124 | 20241204 | 172600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 125 | 20241204 | 172500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 126 | 20241204 | 172400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 127 | 20241204 | 172300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 128 | 20241204 | 172200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 129 | 20241204 | 172100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 130 | 20241204 | 172000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 131 | 20241204 | 171900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 132 | 20241204 | 171800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 133 | 20241204 | 171700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 134 | 20241204 | 171600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 135 | 20241204 | 171500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 136 | 20241204 | 171400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 137 | 20241204 | 171300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 138 | 20241204 | 171200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 139 | 20241204 | 171100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 140 | 20241204 | 171000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 141 | 20241204 | 170900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 142 | 20241204 | 170800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 143 | 20241204 | 170700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 144 | 20241204 | 170600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 145 | 20241204 | 170500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 146 | 20241204 | 170400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 147 | 20241204 | 170300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 148 | 20241204 | 170200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 149 | 20241204 | 170100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 150 | 20241204 | 170000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 151 | 20241204 | 165900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 152 | 20241204 | 165800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 153 | 20241204 | 165700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 154 | 20241204 | 165600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 155 | 20241204 | 165500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 156 | 20241204 | 165400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 157 | 20241204 | 165300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 158 | 20241204 | 165200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 159 | 20241204 | 165100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 160 | 20241204 | 165000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 161 | 20241204 | 164900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 162 | 20241204 | 164800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 163 | 20241204 | 164700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 164 | 20241204 | 164600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 165 | 20241204 | 164500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 166 | 20241204 | 164400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 167 | 20241204 | 164300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 168 | 20241204 | 164200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 169 | 20241204 | 164100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 170 | 20241204 | 164000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 171 | 20241204 | 163900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 172 | 20241204 | 163800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 173 | 20241204 | 163700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 174 | 20241204 | 163600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 175 | 20241204 | 163500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 176 | 20241204 | 163400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 177 | 20241204 | 163300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 178 | 20241204 | 163200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 179 | 20241204 | 163100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 180 | 20241204 | 163000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 181 | 20241204 | 162900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 182 | 20241204 | 162800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 183 | 20241204 | 162700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 184 | 20241204 | 162600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 185 | 20241204 | 162500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 186 | 20241204 | 162400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 187 | 20241204 | 162300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 188 | 20241204 | 162200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 189 | 20241204 | 162100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 190 | 20241204 | 162000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 191 | 20241204 | 161900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 192 | 20241204 | 161800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 193 | 20241204 | 161700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 194 | 20241204 | 161600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 195 | 20241204 | 161500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 196 | 20241204 | 161400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 197 | 20241204 | 161300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 198 | 20241204 | 161200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 199 | 20241204 | 161100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 200 | 20241204 | 161000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 201 | 20241204 | 160900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 202 | 20241204 | 160800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 203 | 20241204 | 160700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 204 | 20241204 | 160600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 205 | 20241204 | 160500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 206 | 20241204 | 160400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 207 | 20241204 | 160300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 208 | 20241204 | 160200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 209 | 20241204 | 160100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 210 | 20241204 | 160000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 211 | 20241204 | 155900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 212 | 20241204 | 155800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 213 | 20241204 | 155700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 214 | 20241204 | 155600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 215 | 20241204 | 155500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 216 | 20241204 | 155400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 217 | 20241204 | 155300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 218 | 20241204 | 155200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 219 | 20241204 | 155100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 220 | 20241204 | 155000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 221 | 20241204 | 154900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 222 | 20241204 | 154800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 223 | 20241204 | 154700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 224 | 20241204 | 154600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 225 | 20241204 | 154500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 226 | 20241204 | 154400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 227 | 20241204 | 154300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 228 | 20241204 | 154200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 229 | 20241204 | 154100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 230 | 20241204 | 154000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 231 | 20241204 | 153900 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 232 | 20241204 | 153800 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 233 | 20241204 | 153700 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 234 | 20241204 | 153600 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 235 | 20241204 | 153500 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 236 | 20241204 | 153400 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 237 | 20241204 | 153300 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 238 | 20241204 | 153200 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 239 | 20241204 | 153100 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 0 |
| 240 | 20241204 | 153000 | 35104561800 | 74100 | 74100 | 74100 | 74100 | 24566 |
| 241 | 20241204 | 152900 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 242 | 20241204 | 152800 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 243 | 20241204 | 152700 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 244 | 20241204 | 152600 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 245 | 20241204 | 152500 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 246 | 20241204 | 152400 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 247 | 20241204 | 152300 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 248 | 20241204 | 152200 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 249 | 20241204 | 152100 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 250 | 20241204 | 152000 | 33284221200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 251 | 20241204 | 151900 | 33284221200 | 74300 | 74300 | 74300 | 74200 | 1352 |
| 252 | 20241204 | 151800 | 33183776000 | 74200 | 74300 | 74300 | 74200 | 426 |
| 253 | 20241204 | 151700 | 33152137100 | 74300 | 74400 | 74400 | 74200 | 1595 |
| 254 | 20241204 | 151600 | 33033626300 | 74400 | 74300 | 74400 | 74200 | 2396 |
| 255 | 20241204 | 151500 | 32855604400 | 74300 | 74200 | 74300 | 74200 | 404 |
| 256 | 20241204 | 151400 | 32825595900 | 74300 | 74400 | 74400 | 74200 | 1696 |
| 257 | 20241204 | 151300 | 32699564200 | 74300 | 74200 | 74400 | 74200 | 1783 |
| 258 | 20241204 | 151200 | 32567100300 | 74200 | 74300 | 74300 | 74200 | 1033 |
| 259 | 20241204 | 151100 | 32490363600 | 74200 | 74200 | 74300 | 74200 | 599 |
| 260 | 20241204 | 151000 | 32445871400 | 74200 | 74100 | 74300 | 74100 | 2085 |
| 261 | 20241204 | 150900 | 32291113400 | 74100 | 74100 | 74200 | 74100 | 6532 |
| 262 | 20241204 | 150800 | 31806587500 | 74100 | 74200 | 74200 | 74100 | 527 |
| 263 | 20241204 | 150700 | 31767515400 | 74100 | 74100 | 74200 | 74100 | 798 |
| 264 | 20241204 | 150600 | 31708333700 | 74100 | 74100 | 74200 | 74000 | 410 |
| 265 | 20241204 | 150500 | 31677945600 | 74100 | 74000 | 74200 | 74000 | 1245 |
| 266 | 20241204 | 150400 | 31585702300 | 74000 | 74200 | 74200 | 74000 | 1673 |
| 267 | 20241204 | 150300 | 31461782600 | 74200 | 74300 | 74300 | 74100 | 2558 |
| 268 | 20241204 | 150200 | 31271987300 | 74300 | 74200 | 74300 | 74200 | 963 |
| 269 | 20241204 | 150100 | 31200476200 | 74300 | 74200 | 74300 | 74200 | 374 |
| 270 | 20241204 | 150000 | 31172703300 | 74300 | 74200 | 74300 | 74200 | 1106 |
| 271 | 20241204 | 145900 | 31090618300 | 74200 | 74200 | 74300 | 74200 | 324 |
| 272 | 20241204 | 145800 | 31066556800 | 74200 | 74200 | 74300 | 74200 | 655 |
| 273 | 20241204 | 145700 | 31017937000 | 74300 | 74200 | 74300 | 74200 | 355 |
| 274 | 20241204 | 145600 | 30991569700 | 74300 | 74200 | 74300 | 74200 | 574 |
| 275 | 20241204 | 145500 | 30948934900 | 74300 | 74200 | 74300 | 74200 | 284 |
| 276 | 20241204 | 145400 | 30927841600 | 74300 | 74200 | 74300 | 74200 | 388 |
| 277 | 20241204 | 145300 | 30899037800 | 74200 | 74200 | 74300 | 74200 | 227 |
| 278 | 20241204 | 145200 | 30882185800 | 74200 | 74300 | 74300 | 74200 | 347 |
| 279 | 20241204 | 145100 | 30856412700 | 74300 | 74300 | 74300 | 74200 | 305 |
| 280 | 20241204 | 145000 | 30833763900 | 74200 | 74300 | 74300 | 74100 | 2579 |
| 281 | 20241204 | 144900 | 30642380600 | 74300 | 74400 | 74400 | 74200 | 1708 |
| 282 | 20241204 | 144800 | 30515458800 | 74300 | 74400 | 74400 | 74300 | 402 |
| 283 | 20241204 | 144700 | 30485571300 | 74400 | 74200 | 74400 | 74200 | 519 |
| 284 | 20241204 | 144600 | 30446987800 | 74300 | 74200 | 74300 | 74200 | 1025 |
| 285 | 20241204 | 144500 | 30370904300 | 74300 | 74300 | 74300 | 74200 | 818 |
| 286 | 20241204 | 144400 | 30310135300 | 74300 | 74300 | 74400 | 74200 | 1031 |
| 287 | 20241204 | 144300 | 30233527000 | 74400 | 74300 | 74400 | 74200 | 1424 |
| 288 | 20241204 | 144200 | 30127714600 | 74400 | 74400 | 74400 | 74300 | 519 |
| 289 | 20241204 | 144100 | 30089112000 | 74400 | 74300 | 74400 | 74300 | 1468 |
| 290 | 20241204 | 144000 | 29980026100 | 74300 | 74300 | 74400 | 74200 | 3269 |
| 291 | 20241204 | 143900 | 29737144200 | 74300 | 74300 | 74300 | 74200 | 406 |
| 292 | 20241204 | 143800 | 29706986600 | 74300 | 74200 | 74300 | 74200 | 518 |
| 293 | 20241204 | 143700 | 29668535900 | 74200 | 74200 | 74200 | 74100 | 1361 |
| 294 | 20241204 | 143600 | 29567551700 | 74200 | 74200 | 74300 | 74100 | 2009 |
| 295 | 20241204 | 143500 | 29418405000 | 74200 | 74200 | 74200 | 74100 | 762 |
| 296 | 20241204 | 143400 | 29361874800 | 74100 | 74200 | 74200 | 74100 | 2438 |
| 297 | 20241204 | 143300 | 29180979300 | 74200 | 74200 | 74200 | 74100 | 296 |
| 298 | 20241204 | 143200 | 29159020000 | 74200 | 74200 | 74200 | 74100 | 1232 |
| 299 | 20241204 | 143100 | 29067608500 | 74200 | 74200 | 74200 | 74100 | 367 |
| 300 | 20241204 | 143000 | 29040393000 | 74100 | 74100 | 74200 | 74100 | 440 |
| 301 | 20241204 | 142900 | 29007778300 | 74200 | 74200 | 74200 | 74100 | 571 |
| 302 | 20241204 | 142800 | 28965447200 | 74200 | 74300 | 74300 | 74100 | 2079 |
| 303 | 20241204 | 142700 | 28811205700 | 74200 | 74000 | 74300 | 73900 | 4847 |
| 304 | 20241204 | 142600 | 28452251500 | 74000 | 73800 | 74000 | 73800 | 1529 |
| 305 | 20241204 | 142500 | 28339261700 | 73800 | 73800 | 73900 | 73800 | 266 |
| 306 | 20241204 | 142400 | 28319610300 | 73900 | 73800 | 73900 | 73800 | 238 |
| 307 | 20241204 | 142300 | 28302025800 | 73900 | 73800 | 73900 | 73800 | 401 |
| 308 | 20241204 | 142200 | 28272411800 | 73900 | 73900 | 73900 | 73800 | 167 |
| 309 | 20241204 | 142100 | 28260073500 | 73900 | 73900 | 73900 | 73800 | 249 |
| 310 | 20241204 | 142000 | 28241684200 | 73900 | 73900 | 73900 | 73800 | 273 |
| 311 | 20241204 | 141900 | 28221514500 | 73800 | 73600 | 73900 | 73600 | 1342 |
| 312 | 20241204 | 141800 | 28122556600 | 73700 | 73600 | 73700 | 73500 | 472 |
| 313 | 20241204 | 141700 | 28087812100 | 73600 | 73600 | 73600 | 73500 | 204 |
| 314 | 20241204 | 141600 | 28072802700 | 73500 | 73500 | 73600 | 73500 | 134 |
| 315 | 20241204 | 141500 | 28062950100 | 73500 | 73600 | 73700 | 73500 | 1636 |
| 316 | 20241204 | 141400 | 27942592300 | 73600 | 73600 | 73700 | 73600 | 1187 |
| 317 | 20241204 | 141300 | 27855228900 | 73600 | 73700 | 73700 | 73600 | 213 |
| 318 | 20241204 | 141200 | 27839549600 | 73700 | 73600 | 73700 | 73600 | 358 |
| 319 | 20241204 | 141100 | 27813172100 | 73600 | 73600 | 73700 | 73600 | 250 |
| 320 | 20241204 | 141000 | 27794768600 | 73600 | 73700 | 73700 | 73600 | 374 |
| 321 | 20241204 | 140900 | 27767241000 | 73700 | 73600 | 73700 | 73600 | 605 |
| 322 | 20241204 | 140800 | 27722711200 | 73600 | 73600 | 73700 | 73600 | 129 |
| 323 | 20241204 | 140700 | 27713216400 | 73600 | 73700 | 73700 | 73600 | 180 |
| 324 | 20241204 | 140600 | 27699965200 | 73700 | 73700 | 73800 | 73700 | 1355 |
| 325 | 20241204 | 140500 | 27600098800 | 73700 | 73700 | 73700 | 73700 | 53 |
| 326 | 20241204 | 140400 | 27596192700 | 73700 | 73800 | 73800 | 73700 | 1051 |
| 327 | 20241204 | 140300 | 27518640100 | 73900 | 73800 | 73900 | 73800 | 423 |
| 328 | 20241204 | 140200 | 27487421800 | 73800 | 73800 | 73900 | 73800 | 245 |
| 329 | 20241204 | 140100 | 27469340200 | 73800 | 73800 | 73900 | 73800 | 72 |
| 330 | 20241204 | 140000 | 27464025000 | 73800 | 73700 | 73800 | 73700 | 1001 |
| 331 | 20241204 | 135900 | 27390186200 | 73700 | 73700 | 73800 | 73700 | 156 |
| 332 | 20241204 | 135800 | 27378688600 | 73700 | 73700 | 73800 | 73700 | 481 |
| 333 | 20241204 | 135700 | 27343210800 | 73700 | 73800 | 73900 | 73700 | 511 |
| 334 | 20241204 | 135600 | 27305502000 | 73800 | 73800 | 73900 | 73800 | 332 |
| 335 | 20241204 | 135500 | 27280999300 | 73800 | 73900 | 73900 | 73800 | 103 |
| 336 | 20241204 | 135400 | 27273394800 | 73800 | 73900 | 74000 | 73800 | 780 |
| 337 | 20241204 | 135300 | 27215753900 | 73900 | 73900 | 74000 | 73900 | 142 |
| 338 | 20241204 | 135200 | 27205253800 | 73900 | 74000 | 74000 | 73900 | 92 |
| 339 | 20241204 | 135100 | 27198453500 | 74000 | 74000 | 74000 | 73800 | 1097 |
| 340 | 20241204 | 135000 | 27117385200 | 73900 | 73900 | 74000 | 73900 | 129 |
| 341 | 20241204 | 134900 | 27107846800 | 73900 | 73900 | 74000 | 73900 | 269 |
| 342 | 20241204 | 134800 | 27087954700 | 73900 | 74000 | 74000 | 73900 | 108 |
| 343 | 20241204 | 134700 | 27079962800 | 73900 | 74000 | 74000 | 73900 | 276 |
| 344 | 20241204 | 134600 | 27059556400 | 74000 | 74000 | 74000 | 73900 | 326 |
| 345 | 20241204 | 134500 | 27035434500 | 74000 | 74000 | 74100 | 74000 | 102 |
| 346 | 20241204 | 134400 | 27027885600 | 74000 | 74000 | 74000 | 73900 | 1421 |
| 347 | 20241204 | 134300 | 26922733600 | 74000 | 74000 | 74000 | 73900 | 87 |
| 348 | 20241204 | 134200 | 26916301300 | 73800 | 73800 | 73900 | 73800 | 381 |
| 349 | 20241204 | 134100 | 26888152500 | 73800 | 73800 | 73900 | 73800 | 235 |
| 350 | 20241204 | 134000 | 26870807300 | 73800 | 73800 | 73900 | 73800 | 253 |
| 351 | 20241204 | 133900 | 26852130600 | 73800 | 73800 | 73900 | 73800 | 236 |
| 352 | 20241204 | 133800 | 26834703300 | 73900 | 73900 | 73900 | 73800 | 928 |
| 353 | 20241204 | 133700 | 26766125500 | 73900 | 73900 | 73900 | 73900 | 576 |
| 354 | 20241204 | 133600 | 26723559100 | 73900 | 74000 | 74000 | 73900 | 167 |
| 355 | 20241204 | 133500 | 26711202400 | 74000 | 74000 | 74000 | 73900 | 105 |
| 356 | 20241204 | 133400 | 26703435900 | 73900 | 73900 | 74000 | 73900 | 63 |
| 357 | 20241204 | 133300 | 26698778500 | 73900 | 73900 | 73900 | 73800 | 116 |
| 358 | 20241204 | 133200 | 26690206300 | 73900 | 73900 | 74000 | 73800 | 132 |
| 359 | 20241204 | 133100 | 26680453900 | 73900 | 73800 | 73900 | 73800 | 385 |
| 360 | 20241204 | 133000 | 26652005500 | 73900 | 73900 | 73900 | 73800 | 1012 |
| 361 | 20241204 | 132900 | 26577254700 | 73900 | 73900 | 74000 | 73900 | 72 |
| 362 | 20241204 | 132800 | 26571933000 | 73900 | 73900 | 74000 | 73900 | 316 |
| 363 | 20241204 | 132700 | 26548580100 | 73900 | 73800 | 73900 | 73800 | 98 |
| 364 | 20241204 | 132600 | 26541340900 | 73900 | 73900 | 74000 | 73800 | 2198 |
| 365 | 20241204 | 132500 | 26379015200 | 73900 | 74000 | 74100 | 73900 | 2548 |
| 366 | 20241204 | 132400 | 26190559800 | 74100 | 74100 | 74100 | 74000 | 349 |
| 367 | 20241204 | 132300 | 26164702600 | 74100 | 74100 | 74100 | 74000 | 169 |
| 368 | 20241204 | 132200 | 26152181300 | 74000 | 74000 | 74100 | 74000 | 243 |
| 369 | 20241204 | 132100 | 26134177400 | 74000 | 74000 | 74100 | 74000 | 421 |
| 370 | 20241204 | 132000 | 26102992200 | 74000 | 74000 | 74100 | 74000 | 522 |
| 371 | 20241204 | 131900 | 26064363900 | 74000 | 74000 | 74000 | 73900 | 438 |
| 372 | 20241204 | 131800 | 26031952300 | 74100 | 74000 | 74100 | 74000 | 136 |
| 373 | 20241204 | 131700 | 26021877300 | 74000 | 74000 | 74100 | 74000 | 330 |
| 374 | 20241204 | 131600 | 25997445800 | 74100 | 74000 | 74100 | 74000 | 84 |
| 375 | 20241204 | 131500 | 25991228300 | 74000 | 73900 | 74100 | 73900 | 189 |
| 376 | 20241204 | 131400 | 25977242800 | 73900 | 74100 | 74100 | 73900 | 1145 |
| 377 | 20241204 | 131300 | 25892513100 | 74100 | 74100 | 74100 | 74000 | 581 |
| 378 | 20241204 | 131200 | 25849507400 | 74100 | 74100 | 74100 | 74000 | 223 |
| 379 | 20241204 | 131100 | 25832989200 | 74100 | 74200 | 74200 | 74000 | 952 |
| 380 | 20241204 | 131000 | 25762449600 | 74200 | 74200 | 74300 | 74200 | 3544 |
| 381 | 20241204 | 130900 | 25499365500 | 74300 | 74200 | 74300 | 74200 | 251 |
| 382 | 20241204 | 130800 | 25480722700 | 74200 | 74200 | 74300 | 74200 | 496 |
| 383 | 20241204 | 130700 | 25443876500 | 74200 | 74200 | 74300 | 74200 | 281 |
| 384 | 20241204 | 130600 | 25423023100 | 74200 | 74300 | 74300 | 74200 | 208 |
| 385 | 20241204 | 130500 | 25407577400 | 74300 | 74200 | 74300 | 74100 | 635 |
| 386 | 20241204 | 130400 | 25360456100 | 74200 | 74100 | 74300 | 74100 | 554 |
| 387 | 20241204 | 130300 | 25319372200 | 74100 | 74100 | 74200 | 74100 | 162 |
| 388 | 20241204 | 130200 | 25307353500 | 74200 | 74200 | 74300 | 74100 | 694 |
| 389 | 20241204 | 130100 | 25255858700 | 74200 | 74200 | 74300 | 74200 | 123 |
| 390 | 20241204 | 130000 | 25246730300 | 74200 | 74200 | 74300 | 74200 | 157 |
| 391 | 20241204 | 125900 | 25235080300 | 74200 | 74200 | 74200 | 74100 | 365 |
| 392 | 20241204 | 125800 | 25208006100 | 74200 | 74200 | 74300 | 74100 | 554 |
| 393 | 20241204 | 125700 | 25166899100 | 74200 | 74200 | 74300 | 74200 | 795 |
| 394 | 20241204 | 125600 | 25107909800 | 74200 | 74200 | 74200 | 74100 | 136 |
| 395 | 20241204 | 125500 | 25097820200 | 74100 | 74100 | 74200 | 74100 | 116 |
| 396 | 20241204 | 125400 | 25089216400 | 74200 | 74200 | 74200 | 74100 | 1148 |
| 397 | 20241204 | 125300 | 25004040700 | 74100 | 74300 | 74300 | 74100 | 1530 |
| 398 | 20241204 | 125200 | 24890526200 | 74200 | 74300 | 74300 | 74200 | 206 |
| 399 | 20241204 | 125100 | 24875232100 | 74200 | 74200 | 74300 | 74200 | 169 |
| 400 | 20241204 | 125000 | 24862682000 | 74200 | 74300 | 74300 | 74200 | 117 |
| 401 | 20241204 | 124900 | 24853994400 | 74300 | 74100 | 74300 | 74100 | 4510 |
| 402 | 20241204 | 124800 | 24519426700 | 74100 | 73900 | 74100 | 73900 | 3321 |
| 403 | 20241204 | 124700 | 24273679100 | 73900 | 73900 | 74000 | 73900 | 813 |
| 404 | 20241204 | 124600 | 24213596900 | 73900 | 73900 | 74000 | 73900 | 372 |
| 405 | 20241204 | 124500 | 24186097800 | 73900 | 74000 | 74000 | 73900 | 274 |
| 406 | 20241204 | 124400 | 24165833000 | 73900 | 73900 | 74000 | 73900 | 157 |
| 407 | 20241204 | 124300 | 24154228600 | 73900 | 74000 | 74000 | 73900 | 120 |
| 408 | 20241204 | 124200 | 24145351800 | 74000 | 74000 | 74000 | 73900 | 46 |
| 409 | 20241204 | 124100 | 24141948800 | 73900 | 74000 | 74000 | 73900 | 404 |
| 410 | 20241204 | 124000 | 24112090800 | 74000 | 73900 | 74000 | 73900 | 180 |
| 411 | 20241204 | 123900 | 24098778500 | 73900 | 73900 | 74000 | 73900 | 821 |
| 412 | 20241204 | 123800 | 24038106200 | 73800 | 73800 | 73900 | 73800 | 448 |
| 413 | 20241204 | 123700 | 24005013900 | 73800 | 73800 | 73900 | 73800 | 852 |
| 414 | 20241204 | 123600 | 23942101800 | 73900 | 73800 | 73900 | 73800 | 235 |
| 415 | 20241204 | 123500 | 23924750700 | 73900 | 73800 | 73900 | 73800 | 529 |
| 416 | 20241204 | 123400 | 23885665200 | 73800 | 73800 | 73900 | 73800 | 111 |
| 417 | 20241204 | 123300 | 23877468400 | 73800 | 73800 | 73900 | 73800 | 375 |
| 418 | 20241204 | 123200 | 23849792300 | 73800 | 73800 | 73900 | 73800 | 287 |
| 419 | 20241204 | 123100 | 23828603400 | 73800 | 73800 | 73900 | 73700 | 182 |
| 420 | 20241204 | 123000 | 23815169800 | 73800 | 73800 | 73900 | 73700 | 196 |
| 421 | 20241204 | 122900 | 23800705800 | 73800 | 73800 | 73900 | 73800 | 349 |
| 422 | 20241204 | 122800 | 23774939000 | 73700 | 73700 | 73800 | 73700 | 200 |
| 423 | 20241204 | 122700 | 23760197200 | 73700 | 73700 | 73800 | 73700 | 193 |
| 424 | 20241204 | 122600 | 23745960000 | 73700 | 73800 | 73800 | 73700 | 87 |
| 425 | 20241204 | 122500 | 23739542000 | 73800 | 73700 | 73800 | 73600 | 1259 |
| 426 | 20241204 | 122400 | 23646754100 | 73700 | 73800 | 73800 | 73700 | 178 |
| 427 | 20241204 | 122300 | 23633620600 | 73700 | 73700 | 73800 | 73700 | 220 |
| 428 | 20241204 | 122200 | 23617389200 | 73700 | 73700 | 73800 | 73700 | 112 |
| 429 | 20241204 | 122100 | 23609131200 | 73800 | 73700 | 73800 | 73700 | 314 |
| 430 | 20241204 | 122000 | 23585983400 | 73700 | 73800 | 73900 | 73700 | 507 |
| 431 | 20241204 | 121900 | 23548561900 | 73800 | 73700 | 73800 | 73700 | 377 |
| 432 | 20241204 | 121800 | 23520741200 | 73700 | 73800 | 73800 | 73700 | 267 |
| 433 | 20241204 | 121700 | 23501047500 | 73800 | 73700 | 73800 | 73700 | 79 |
| 434 | 20241204 | 121600 | 23495219600 | 73600 | 73700 | 73800 | 73600 | 242 |
| 435 | 20241204 | 121500 | 23477379900 | 73800 | 73700 | 73800 | 73600 | 409 |
| 436 | 20241204 | 121400 | 23447247900 | 73700 | 73700 | 73700 | 73600 | 179 |
| 437 | 20241204 | 121300 | 23434057600 | 73700 | 73600 | 73700 | 73600 | 169 |
| 438 | 20241204 | 121200 | 23421603100 | 73600 | 73600 | 73700 | 73600 | 414 |
| 439 | 20241204 | 121100 | 23391118800 | 73700 | 73600 | 73700 | 73600 | 747 |
| 440 | 20241204 | 121000 | 23336128500 | 73600 | 73600 | 73700 | 73600 | 269 |
| 441 | 20241204 | 120900 | 23316316300 | 73600 | 73600 | 73700 | 73500 | 1675 |
| 442 | 20241204 | 120800 | 23193025000 | 73700 | 73800 | 73800 | 73700 | 742 |
| 443 | 20241204 | 120700 | 23138328100 | 73700 | 73700 | 73800 | 73700 | 516 |
| 444 | 20241204 | 120600 | 23100297700 | 73800 | 73900 | 73900 | 73700 | 1001 |
| 445 | 20241204 | 120500 | 23026414000 | 73800 | 73800 | 73900 | 73800 | 128 |
| 446 | 20241204 | 120400 | 23016966000 | 73800 | 74000 | 74000 | 73800 | 2023 |
| 447 | 20241204 | 120300 | 22867507400 | 73900 | 73900 | 74000 | 73900 | 191 |
| 448 | 20241204 | 120200 | 22853384900 | 73900 | 73900 | 74000 | 73900 | 368 |
| 449 | 20241204 | 120100 | 22826177200 | 73900 | 73900 | 74000 | 73900 | 437 |
| 450 | 20241204 | 120000 | 22793868300 | 73900 | 73900 | 74000 | 73900 | 113 |
| 451 | 20241204 | 115900 | 22785513500 | 74000 | 74000 | 74000 | 73900 | 486 |
| 452 | 20241204 | 115800 | 22749575700 | 73900 | 73900 | 74000 | 73800 | 1422 |
| 453 | 20241204 | 115700 | 22644487800 | 73900 | 74000 | 74000 | 73900 | 294 |
| 454 | 20241204 | 115600 | 22622752300 | 74000 | 74000 | 74000 | 73900 | 102 |
| 455 | 20241204 | 115500 | 22615207900 | 74000 | 74000 | 74000 | 73900 | 637 |
| 456 | 20241204 | 115400 | 22568073800 | 74100 | 74000 | 74100 | 74000 | 415 |
| 457 | 20241204 | 115300 | 22537324400 | 74000 | 74000 | 74200 | 74000 | 663 |
| 458 | 20241204 | 115200 | 22488225300 | 74100 | 74100 | 74100 | 74000 | 972 |
| 459 | 20241204 | 115100 | 22416232500 | 74100 | 74000 | 74200 | 74000 | 426 |
| 460 | 20241204 | 115000 | 22384689600 | 74000 | 74200 | 74300 | 74000 | 2201 |
| 461 | 20241204 | 114900 | 22221477800 | 74200 | 74000 | 74200 | 74000 | 1116 |
| 462 | 20241204 | 114800 | 22138790000 | 74000 | 73900 | 74100 | 73900 | 1911 |
| 463 | 20241204 | 114700 | 21997378800 | 74000 | 73600 | 74000 | 73500 | 6750 |
| 464 | 20241204 | 114600 | 21499999000 | 73600 | 73400 | 73600 | 73400 | 1009 |
| 465 | 20241204 | 114500 | 21425840100 | 73400 | 73400 | 73400 | 73300 | 265 |
| 466 | 20241204 | 114400 | 21406391200 | 73400 | 73300 | 73400 | 73300 | 1372 |
| 467 | 20241204 | 114300 | 21305772900 | 73300 | 73200 | 73300 | 73200 | 743 |
| 468 | 20241204 | 114200 | 21251312700 | 73200 | 73200 | 73300 | 73200 | 233 |
| 469 | 20241204 | 114100 | 21234246800 | 73200 | 73200 | 73300 | 73200 | 109 |
| 470 | 20241204 | 114000 | 21226266800 | 73200 | 73300 | 73300 | 73200 | 207 |
| 471 | 20241204 | 113900 | 21211110800 | 73300 | 73200 | 73300 | 73200 | 113 |
| 472 | 20241204 | 113800 | 21202835200 | 73200 | 73200 | 73300 | 73100 | 1215 |
| 473 | 20241204 | 113700 | 21113893500 | 73300 | 73200 | 73300 | 73200 | 294 |
| 474 | 20241204 | 113600 | 21092350900 | 73200 | 73200 | 73300 | 73100 | 1110 |
| 475 | 20241204 | 113500 | 21011152200 | 73200 | 73300 | 73300 | 73100 | 1009 |
| 476 | 20241204 | 113400 | 20937283000 | 73300 | 73300 | 73300 | 73200 | 884 |
| 477 | 20241204 | 113300 | 20872556600 | 73200 | 73200 | 73300 | 73200 | 182 |
| 478 | 20241204 | 113200 | 20859233600 | 73300 | 73300 | 73300 | 73200 | 662 |
| 479 | 20241204 | 113100 | 20810762200 | 73200 | 73400 | 73400 | 73200 | 429 |
| 480 | 20241204 | 113000 | 20779316200 | 73300 | 73300 | 73400 | 73200 | 743 |
| 481 | 20241204 | 112900 | 20724854400 | 73200 | 73300 | 73300 | 73200 | 227 |
| 482 | 20241204 | 112800 | 20708231400 | 73200 | 73100 | 73300 | 73100 | 394 |
| 483 | 20241204 | 112700 | 20679413600 | 73100 | 73400 | 73500 | 73100 | 8281 |
| 484 | 20241204 | 112600 | 20072867400 | 73400 | 73500 | 73600 | 73400 | 1070 |
| 485 | 20241204 | 112500 | 19994220700 | 73500 | 73500 | 73600 | 73500 | 639 |
| 486 | 20241204 | 112400 | 19947253300 | 73600 | 73600 | 73600 | 73500 | 268 |
| 487 | 20241204 | 112300 | 19927552500 | 73500 | 73500 | 73500 | 73500 | 438 |
| 488 | 20241204 | 112200 | 19895359500 | 73400 | 73400 | 73500 | 73400 | 536 |
| 489 | 20241204 | 112100 | 19855969300 | 73400 | 73500 | 73500 | 73400 | 895 |
| 490 | 20241204 | 112000 | 19790200200 | 73500 | 73400 | 73500 | 73400 | 166 |
| 491 | 20241204 | 111900 | 19778002600 | 73400 | 73400 | 73500 | 73400 | 713 |
| 492 | 20241204 | 111800 | 19725602500 | 73400 | 73400 | 73500 | 73400 | 88 |
| 493 | 20241204 | 111700 | 19719138200 | 73400 | 73400 | 73400 | 73300 | 378 |
| 494 | 20241204 | 111600 | 19691398500 | 73300 | 73400 | 73500 | 73300 | 2281 |
| 495 | 20241204 | 111500 | 19523974500 | 73400 | 73500 | 73600 | 73400 | 834 |
| 496 | 20241204 | 111400 | 19462677300 | 73500 | 73500 | 73600 | 73500 | 255 |
| 497 | 20241204 | 111300 | 19443923700 | 73500 | 73500 | 73500 | 73500 | 1216 |
| 498 | 20241204 | 111200 | 19354547700 | 73500 | 73500 | 73600 | 73500 | 295 |
| 499 | 20241204 | 111100 | 19332844800 | 73500 | 73500 | 73600 | 73500 | 134 |
| 500 | 20241204 | 111000 | 19322995700 | 73500 | 73400 | 73600 | 73400 | 250 |
| 501 | 20241204 | 110900 | 19304630200 | 73500 | 73500 | 73600 | 73400 | 408 |
| 502 | 20241204 | 110800 | 19274643000 | 73500 | 73600 | 73600 | 73400 | 2695 |
| 503 | 20241204 | 110700 | 19076595400 | 73500 | 73400 | 73600 | 73400 | 479 |
| 504 | 20241204 | 110600 | 19041387900 | 73400 | 73400 | 73500 | 73300 | 424 |
| 505 | 20241204 | 110500 | 19010259500 | 73400 | 73400 | 73400 | 73300 | 517 |
| 506 | 20241204 | 110400 | 18972313100 | 73400 | 73300 | 73400 | 73300 | 330 |
| 507 | 20241204 | 110300 | 18948106100 | 73300 | 73400 | 73400 | 73300 | 416 |
| 508 | 20241204 | 110200 | 18917582900 | 73400 | 73500 | 73500 | 73400 | 738 |
| 509 | 20241204 | 110100 | 18863404900 | 73500 | 73500 | 73700 | 73400 | 1278 |
| 510 | 20241204 | 110000 | 18769477700 | 73500 | 73400 | 73600 | 73400 | 560 |
| 511 | 20241204 | 105900 | 18728290700 | 73500 | 73600 | 73700 | 73400 | 2505 |
| 512 | 20241204 | 105800 | 18544143500 | 73600 | 73600 | 73600 | 73400 | 328 |
| 513 | 20241204 | 105700 | 18520045800 | 73600 | 73500 | 73600 | 73500 | 759 |
| 514 | 20241204 | 105600 | 18464254200 | 73500 | 73500 | 73600 | 73500 | 288 |
| 515 | 20241204 | 105500 | 18443081200 | 73500 | 73600 | 73600 | 73500 | 369 |
| 516 | 20241204 | 105400 | 18415947500 | 73600 | 73500 | 73600 | 73500 | 126 |
| 517 | 20241204 | 105300 | 18406674400 | 73600 | 73500 | 73600 | 73500 | 161 |
| 518 | 20241204 | 105200 | 18394825800 | 73500 | 73500 | 73600 | 73500 | 208 |
| 519 | 20241204 | 105100 | 18379537300 | 73500 | 73500 | 73600 | 73500 | 331 |
| 520 | 20241204 | 105000 | 18355204300 | 73500 | 73400 | 73500 | 73400 | 515 |
| 521 | 20241204 | 104900 | 18317381800 | 73400 | 73600 | 73600 | 73300 | 2050 |
| 522 | 20241204 | 104800 | 18166857500 | 73500 | 73600 | 73600 | 73500 | 1074 |
| 523 | 20241204 | 104700 | 18087907700 | 73600 | 73500 | 73600 | 73500 | 174 |
| 524 | 20241204 | 104600 | 18075116000 | 73500 | 73700 | 73700 | 73400 | 4994 |
| 525 | 20241204 | 104500 | 17707777700 | 73700 | 73700 | 73800 | 73700 | 341 |
| 526 | 20241204 | 104400 | 17682639500 | 73800 | 73700 | 73800 | 73700 | 329 |
| 527 | 20241204 | 104300 | 17658369200 | 73700 | 73700 | 73800 | 73600 | 1855 |
| 528 | 20241204 | 104200 | 17521654700 | 73700 | 73600 | 73700 | 73600 | 626 |
| 529 | 20241204 | 104100 | 17475534000 | 73600 | 73700 | 73700 | 73600 | 339 |
| 530 | 20241204 | 104000 | 17450557400 | 73700 | 73700 | 73700 | 73600 | 500 |
| 531 | 20241204 | 103900 | 17413708300 | 73700 | 73700 | 73800 | 73700 | 481 |
| 532 | 20241204 | 103800 | 17378256500 | 73700 | 73800 | 73800 | 73500 | 3889 |
| 533 | 20241204 | 103700 | 17092094700 | 73800 | 73800 | 73800 | 73700 | 123 |
| 534 | 20241204 | 103600 | 17083017400 | 73700 | 73700 | 73800 | 73700 | 603 |
| 535 | 20241204 | 103500 | 17038555900 | 73800 | 73800 | 73800 | 73600 | 951 |
| 536 | 20241204 | 103400 | 16968470200 | 73700 | 73800 | 73800 | 73700 | 341 |
| 537 | 20241204 | 103300 | 16943330500 | 73800 | 73800 | 73900 | 73700 | 421 |
| 538 | 20241204 | 103200 | 16912255600 | 73900 | 73800 | 73900 | 73700 | 250 |
| 539 | 20241204 | 103100 | 16893804000 | 73700 | 73700 | 73900 | 73700 | 327 |
| 540 | 20241204 | 103000 | 16869684400 | 73700 | 73800 | 73800 | 73600 | 1848 |
| 541 | 20241204 | 102900 | 16733426400 | 73900 | 73900 | 74000 | 73900 | 195 |
| 542 | 20241204 | 102800 | 16719015700 | 73900 | 73800 | 73900 | 73800 | 245 |
| 543 | 20241204 | 102700 | 16700910800 | 73800 | 73900 | 73900 | 73700 | 278 |
| 544 | 20241204 | 102600 | 16680403200 | 73900 | 74000 | 74100 | 73800 | 409 |
| 545 | 20241204 | 102500 | 16650188300 | 73700 | 74000 | 74100 | 73600 | 3195 |
| 546 | 20241204 | 102400 | 16414392500 | 74000 | 74000 | 74100 | 73900 | 650 |
| 547 | 20241204 | 102300 | 16366295400 | 74000 | 73900 | 74000 | 73900 | 354 |
| 548 | 20241204 | 102200 | 16340104500 | 73900 | 74000 | 74100 | 73900 | 366 |
| 549 | 20241204 | 102100 | 16313020700 | 74000 | 74000 | 74100 | 73900 | 257 |
| 550 | 20241204 | 102000 | 16294002200 | 74000 | 73900 | 74100 | 73900 | 286 |
| 551 | 20241204 | 101900 | 16272839300 | 73900 | 73900 | 74000 | 73800 | 718 |
| 552 | 20241204 | 101800 | 16219760100 | 73900 | 73800 | 73900 | 73700 | 986 |
| 553 | 20241204 | 101700 | 16147021900 | 73800 | 73800 | 73900 | 73800 | 490 |
| 554 | 20241204 | 101600 | 16110832300 | 73800 | 73800 | 73900 | 73800 | 447 |
| 555 | 20241204 | 101500 | 16077843400 | 73800 | 74100 | 74100 | 73800 | 1227 |
| 556 | 20241204 | 101400 | 15987092400 | 74100 | 74200 | 74200 | 74100 | 1661 |
| 557 | 20241204 | 101300 | 15863962600 | 74200 | 74200 | 74200 | 74100 | 663 |
| 558 | 20241204 | 101200 | 15814768500 | 74200 | 74300 | 74300 | 74200 | 758 |
| 559 | 20241204 | 101100 | 15758511100 | 74200 | 74100 | 74300 | 74100 | 661 |
| 560 | 20241204 | 101000 | 15709464900 | 74200 | 74100 | 74200 | 74000 | 334 |
| 561 | 20241204 | 100900 | 15684716400 | 74100 | 74100 | 74100 | 74000 | 676 |
| 562 | 20241204 | 100800 | 15634662300 | 74000 | 74100 | 74100 | 74000 | 196 |
| 563 | 20241204 | 100700 | 15620142700 | 74000 | 74100 | 74100 | 73900 | 1809 |
| 564 | 20241204 | 100600 | 15486193800 | 74200 | 74200 | 74200 | 74100 | 1004 |
| 565 | 20241204 | 100500 | 15411721500 | 74100 | 74000 | 74200 | 74000 | 462 |
| 566 | 20241204 | 100400 | 15377489700 | 74100 | 74000 | 74200 | 74000 | 951 |
| 567 | 20241204 | 100300 | 15307048000 | 74000 | 74000 | 74100 | 73900 | 2521 |
| 568 | 20241204 | 100200 | 15120391900 | 74000 | 74000 | 74000 | 73900 | 810 |
| 569 | 20241204 | 100100 | 15060480600 | 74000 | 74000 | 74000 | 73900 | 307 |
| 570 | 20241204 | 100000 | 15037767900 | 74000 | 73800 | 74000 | 73800 | 623 |
| 571 | 20241204 | 095900 | 14991701900 | 73700 | 74000 | 74000 | 73700 | 910 |
| 572 | 20241204 | 095800 | 14924546600 | 74000 | 74200 | 74200 | 73900 | 1213 |
| 573 | 20241204 | 095700 | 14834848600 | 74100 | 74000 | 74100 | 74000 | 609 |
| 574 | 20241204 | 095600 | 14789721800 | 74000 | 74000 | 74000 | 73900 | 1362 |
| 575 | 20241204 | 095500 | 14688937200 | 73900 | 73800 | 74000 | 73800 | 285 |
| 576 | 20241204 | 095400 | 14667870700 | 73900 | 73900 | 74100 | 73800 | 1010 |
| 577 | 20241204 | 095300 | 14593257800 | 74000 | 74000 | 74100 | 73900 | 1076 |
| 578 | 20241204 | 095200 | 14513609100 | 74000 | 74100 | 74100 | 73900 | 837 |
| 579 | 20241204 | 095100 | 14451736500 | 74100 | 73900 | 74100 | 73800 | 1461 |
| 580 | 20241204 | 095000 | 14343625400 | 73900 | 73700 | 73900 | 73700 | 791 |
| 581 | 20241204 | 094900 | 14285278400 | 73700 | 73800 | 74000 | 73700 | 595 |
| 582 | 20241204 | 094800 | 14241367100 | 73900 | 73700 | 73900 | 73600 | 1859 |
| 583 | 20241204 | 094700 | 14104200600 | 73700 | 73800 | 73900 | 73600 | 3432 |
| 584 | 20241204 | 094600 | 13851042000 | 73800 | 73400 | 73800 | 73300 | 1835 |
| 585 | 20241204 | 094500 | 13716114200 | 73400 | 73100 | 73400 | 73100 | 3135 |
| 586 | 20241204 | 094400 | 13486512800 | 73200 | 73200 | 73300 | 73100 | 2735 |
| 587 | 20241204 | 094300 | 13286323900 | 73200 | 73300 | 73500 | 73200 | 863 |
| 588 | 20241204 | 094200 | 13223042100 | 73200 | 73400 | 73500 | 73100 | 7497 |
| 589 | 20241204 | 094100 | 12673981800 | 73400 | 73700 | 73900 | 73400 | 4745 |
| 590 | 20241204 | 094000 | 12324887000 | 73700 | 73700 | 73800 | 73700 | 2011 |
| 591 | 20241204 | 093900 | 12176627000 | 73700 | 73700 | 73800 | 73600 | 2391 |
| 592 | 20241204 | 093800 | 12000496500 | 73700 | 73700 | 73800 | 73600 | 1645 |
| 593 | 20241204 | 093700 | 11879327100 | 73600 | 73700 | 73800 | 73600 | 5380 |
| 594 | 20241204 | 093600 | 11482927900 | 73700 | 74000 | 74000 | 73700 | 1594 |
| 595 | 20241204 | 093500 | 11365160000 | 74000 | 74100 | 74200 | 74000 | 1703 |
| 596 | 20241204 | 093400 | 11238906600 | 74100 | 74400 | 74400 | 74100 | 1107 |
| 597 | 20241204 | 093300 | 11156763400 | 74300 | 74200 | 74300 | 74100 | 1249 |
| 598 | 20241204 | 093200 | 11064025000 | 74300 | 74100 | 74300 | 74100 | 1308 |
| 599 | 20241204 | 093100 | 10966992000 | 74100 | 74000 | 74200 | 73900 | 2550 |
| 600 | 20241204 | 093000 | 10778125800 | 74100 | 74100 | 74200 | 73700 | 3853 |
| 601 | 20241204 | 092900 | 10493063100 | 74100 | 74400 | 74500 | 73700 | 5408 |
| 602 | 20241204 | 092800 | 10092906000 | 74500 | 74500 | 74600 | 74300 | 2009 |
| 603 | 20241204 | 092700 | 9943328100 | 74500 | 74500 | 74600 | 74400 | 693 |
| 604 | 20241204 | 092600 | 9891697300 | 74400 | 74900 | 74900 | 74400 | 2260 |
| 605 | 20241204 | 092500 | 9722938600 | 74900 | 74800 | 75000 | 74800 | 2270 |
| 606 | 20241204 | 092400 | 9553018900 | 74800 | 74800 | 74900 | 74600 | 2662 |
| 607 | 20241204 | 092300 | 9353794600 | 74700 | 74900 | 75000 | 74700 | 4185 |
| 608 | 20241204 | 092200 | 9040364500 | 74900 | 74500 | 74900 | 74400 | 3254 |
| 609 | 20241204 | 092100 | 8797314500 | 74500 | 74500 | 74600 | 74400 | 1679 |
| 610 | 20241204 | 092000 | 8672213400 | 74500 | 74400 | 74600 | 74300 | 1194 |
| 611 | 20241204 | 091900 | 8583319500 | 74300 | 73900 | 74400 | 73800 | 3816 |
| 612 | 20241204 | 091800 | 8300465500 | 73900 | 74100 | 74200 | 73900 | 4176 |
| 613 | 20241204 | 091700 | 7991497600 | 74100 | 74200 | 74300 | 74100 | 2921 |
| 614 | 20241204 | 091600 | 7774954500 | 74200 | 74300 | 74700 | 74100 | 7396 |
| 615 | 20241204 | 091500 | 7225217400 | 74300 | 74500 | 74600 | 74300 | 1967 |
| 616 | 20241204 | 091400 | 7078852800 | 74500 | 74800 | 74800 | 74500 | 2099 |
| 617 | 20241204 | 091300 | 6922284500 | 74800 | 74900 | 74900 | 74800 | 2328 |
| 618 | 20241204 | 091200 | 6748102700 | 74800 | 74600 | 74900 | 74600 | 4789 |
| 619 | 20241204 | 091100 | 6390132800 | 74600 | 74800 | 74900 | 74600 | 4616 |
| 620 | 20241204 | 091000 | 6044807900 | 74800 | 74900 | 74900 | 74800 | 2621 |
| 621 | 20241204 | 090900 | 5848711500 | 74800 | 74100 | 74900 | 74100 | 10859 |
| 622 | 20241204 | 090800 | 5039754000 | 74200 | 74200 | 74300 | 74000 | 2409 |
| 623 | 20241204 | 090700 | 4861047700 | 74000 | 74300 | 74400 | 73900 | 2958 |
| 624 | 20241204 | 090600 | 4641527200 | 74200 | 73700 | 74300 | 73600 | 9504 |
| 625 | 20241204 | 090500 | 3938866100 | 73700 | 73700 | 73900 | 73600 | 3688 |
| 626 | 20241204 | 090400 | 3666969100 | 73800 | 74000 | 74000 | 73400 | 4910 |
| 627 | 20241204 | 090300 | 3305172700 | 74000 | 73600 | 74000 | 73500 | 7281 |
| 628 | 20241204 | 090200 | 2767806300 | 73600 | 73700 | 73800 | 73100 | 7077 |
| 629 | 20241204 | 090100 | 2248463800 | 73500 | 73400 | 73800 | 73300 | 7993 |
| 630 | 20241204 | 090000 | 1660744200 | 73400 | 72900 | 73700 | 72800 | 22717 |