34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 192800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 3 | 20241206 | 192700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 4 | 20241206 | 192600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 5 | 20241206 | 192500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 6 | 20241206 | 192400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 7 | 20241206 | 192300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 8 | 20241206 | 192200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 9 | 20241206 | 192100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 10 | 20241206 | 192000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 11 | 20241206 | 191900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 12 | 20241206 | 191800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 13 | 20241206 | 191700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 14 | 20241206 | 191600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 15 | 20241206 | 191500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 16 | 20241206 | 191400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 17 | 20241206 | 191300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 18 | 20241206 | 191200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 19 | 20241206 | 191100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 20 | 20241206 | 191000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 21 | 20241206 | 190900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 22 | 20241206 | 190800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 23 | 20241206 | 190700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 24 | 20241206 | 190600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 25 | 20241206 | 190500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 26 | 20241206 | 190400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 27 | 20241206 | 190300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 28 | 20241206 | 190200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 29 | 20241206 | 190100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 30 | 20241206 | 190000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 31 | 20241206 | 185900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 32 | 20241206 | 185800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 33 | 20241206 | 185700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 34 | 20241206 | 185600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 35 | 20241206 | 185500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 36 | 20241206 | 185400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 37 | 20241206 | 185300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 38 | 20241206 | 185200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 39 | 20241206 | 185100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 40 | 20241206 | 185000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 41 | 20241206 | 184900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 42 | 20241206 | 184800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 43 | 20241206 | 184700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 44 | 20241206 | 184600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 45 | 20241206 | 184500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 46 | 20241206 | 184400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 47 | 20241206 | 184300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 48 | 20241206 | 184200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 49 | 20241206 | 184100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 50 | 20241206 | 184000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 51 | 20241206 | 183900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 52 | 20241206 | 183800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 53 | 20241206 | 183700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 54 | 20241206 | 183600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 55 | 20241206 | 183500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 56 | 20241206 | 183400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 57 | 20241206 | 183300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 58 | 20241206 | 183200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 59 | 20241206 | 183100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 60 | 20241206 | 183000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 61 | 20241206 | 182900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 62 | 20241206 | 182800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 63 | 20241206 | 182700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 64 | 20241206 | 182600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 65 | 20241206 | 182500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 66 | 20241206 | 182400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 67 | 20241206 | 182300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 68 | 20241206 | 182200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 69 | 20241206 | 182100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 70 | 20241206 | 182000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 71 | 20241206 | 181900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 72 | 20241206 | 181800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 73 | 20241206 | 181700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 74 | 20241206 | 181600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 75 | 20241206 | 181500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 76 | 20241206 | 181400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 77 | 20241206 | 181300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 78 | 20241206 | 181200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 79 | 20241206 | 181100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 80 | 20241206 | 181000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 81 | 20241206 | 180900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 82 | 20241206 | 180800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 83 | 20241206 | 180700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 84 | 20241206 | 180600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 85 | 20241206 | 180500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 86 | 20241206 | 180400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 87 | 20241206 | 180300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 88 | 20241206 | 180200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 89 | 20241206 | 180100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 90 | 20241206 | 180000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 91 | 20241206 | 175900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 92 | 20241206 | 175800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 93 | 20241206 | 175700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 94 | 20241206 | 175600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 95 | 20241206 | 175500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 96 | 20241206 | 175400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 97 | 20241206 | 175300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 98 | 20241206 | 175200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 99 | 20241206 | 175100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 100 | 20241206 | 175000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 101 | 20241206 | 174900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 102 | 20241206 | 174800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 103 | 20241206 | 174700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 104 | 20241206 | 174600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 105 | 20241206 | 174500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 106 | 20241206 | 174400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 107 | 20241206 | 174300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 108 | 20241206 | 174200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 109 | 20241206 | 174100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 110 | 20241206 | 174000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 111 | 20241206 | 173900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 112 | 20241206 | 173800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 113 | 20241206 | 173700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 114 | 20241206 | 173600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 115 | 20241206 | 173500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 116 | 20241206 | 173400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 117 | 20241206 | 173300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 118 | 20241206 | 173200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 119 | 20241206 | 173100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 120 | 20241206 | 173000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 121 | 20241206 | 172900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 122 | 20241206 | 172800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 123 | 20241206 | 172700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 124 | 20241206 | 172600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 125 | 20241206 | 172500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 126 | 20241206 | 172400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 127 | 20241206 | 172300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 128 | 20241206 | 172200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 129 | 20241206 | 172100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 130 | 20241206 | 172000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 131 | 20241206 | 171900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 132 | 20241206 | 171800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 133 | 20241206 | 171700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 134 | 20241206 | 171600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 135 | 20241206 | 171500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 136 | 20241206 | 171400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 137 | 20241206 | 171300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 138 | 20241206 | 171200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 139 | 20241206 | 171100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 140 | 20241206 | 171000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 141 | 20241206 | 170900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 142 | 20241206 | 170800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 143 | 20241206 | 170700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 144 | 20241206 | 170600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 145 | 20241206 | 170500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 146 | 20241206 | 170400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 147 | 20241206 | 170300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 148 | 20241206 | 170200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 149 | 20241206 | 170100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 150 | 20241206 | 170000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 151 | 20241206 | 165900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 152 | 20241206 | 165800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 153 | 20241206 | 165700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 154 | 20241206 | 165600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 155 | 20241206 | 165500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 156 | 20241206 | 165400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 157 | 20241206 | 165300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 158 | 20241206 | 165200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 159 | 20241206 | 165100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 160 | 20241206 | 165000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 161 | 20241206 | 164900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 162 | 20241206 | 164800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 163 | 20241206 | 164700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 164 | 20241206 | 164600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 165 | 20241206 | 164500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 166 | 20241206 | 164400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 167 | 20241206 | 164300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 168 | 20241206 | 164200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 169 | 20241206 | 164100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 170 | 20241206 | 164000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 171 | 20241206 | 163900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 172 | 20241206 | 163800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 173 | 20241206 | 163700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 174 | 20241206 | 163600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 175 | 20241206 | 163500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 176 | 20241206 | 163400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 177 | 20241206 | 163300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 178 | 20241206 | 163200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 179 | 20241206 | 163100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 180 | 20241206 | 163000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 181 | 20241206 | 162900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 182 | 20241206 | 162800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 183 | 20241206 | 162700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 184 | 20241206 | 162600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 185 | 20241206 | 162500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 186 | 20241206 | 162400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 187 | 20241206 | 162300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 188 | 20241206 | 162200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 189 | 20241206 | 162100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 190 | 20241206 | 162000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 191 | 20241206 | 161900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 192 | 20241206 | 161800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 193 | 20241206 | 161700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 194 | 20241206 | 161600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 195 | 20241206 | 161500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 196 | 20241206 | 161400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 197 | 20241206 | 161300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 198 | 20241206 | 161200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 199 | 20241206 | 161100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 200 | 20241206 | 161000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 201 | 20241206 | 160900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 202 | 20241206 | 160800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 203 | 20241206 | 160700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 204 | 20241206 | 160600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 205 | 20241206 | 160500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 206 | 20241206 | 160400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 207 | 20241206 | 160300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 208 | 20241206 | 160200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 209 | 20241206 | 160100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 210 | 20241206 | 160000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 211 | 20241206 | 155900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 212 | 20241206 | 155800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 213 | 20241206 | 155700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 214 | 20241206 | 155600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 215 | 20241206 | 155500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 216 | 20241206 | 155400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 217 | 20241206 | 155300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 218 | 20241206 | 155200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 219 | 20241206 | 155100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 220 | 20241206 | 155000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 221 | 20241206 | 154900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 222 | 20241206 | 154800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 223 | 20241206 | 154700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 224 | 20241206 | 154600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 225 | 20241206 | 154500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 226 | 20241206 | 154400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 227 | 20241206 | 154300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 228 | 20241206 | 154200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 229 | 20241206 | 154100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 230 | 20241206 | 154000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 231 | 20241206 | 153900 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 232 | 20241206 | 153800 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 233 | 20241206 | 153700 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 234 | 20241206 | 153600 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 235 | 20241206 | 153500 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 236 | 20241206 | 153400 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 237 | 20241206 | 153300 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 238 | 20241206 | 153200 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 239 | 20241206 | 153100 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 0 |
| 240 | 20241206 | 153000 | 35902186100 | 72300 | 72300 | 72300 | 72300 | 17575 |
| 241 | 20241206 | 152900 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 242 | 20241206 | 152800 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 243 | 20241206 | 152700 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 244 | 20241206 | 152600 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 245 | 20241206 | 152500 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 246 | 20241206 | 152400 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 247 | 20241206 | 152300 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 248 | 20241206 | 152200 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 249 | 20241206 | 152100 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 250 | 20241206 | 152000 | 34631513600 | 72400 | 72400 | 72400 | 72400 | 0 |
| 251 | 20241206 | 151900 | 34631513600 | 72400 | 72400 | 72500 | 72300 | 1209 |
| 252 | 20241206 | 151800 | 34544023200 | 72400 | 72200 | 72400 | 72200 | 494 |
| 253 | 20241206 | 151700 | 34508342400 | 72300 | 72400 | 72500 | 72300 | 1544 |
| 254 | 20241206 | 151600 | 34396609100 | 72500 | 72400 | 72500 | 72400 | 578 |
| 255 | 20241206 | 151500 | 34354746100 | 72400 | 72300 | 72500 | 72300 | 535 |
| 256 | 20241206 | 151400 | 34316030700 | 72300 | 72300 | 72300 | 72200 | 1326 |
| 257 | 20241206 | 151300 | 34220262400 | 72200 | 72300 | 72400 | 72200 | 675 |
| 258 | 20241206 | 151200 | 34171468200 | 72300 | 72400 | 72500 | 72300 | 1149 |
| 259 | 20241206 | 151100 | 34088309400 | 72400 | 72500 | 72600 | 72300 | 1829 |
| 260 | 20241206 | 151000 | 33955806800 | 72600 | 72700 | 72700 | 72300 | 4522 |
| 261 | 20241206 | 150900 | 33628048200 | 72600 | 72800 | 72800 | 72600 | 1478 |
| 262 | 20241206 | 150800 | 33520659200 | 72700 | 72800 | 72900 | 72600 | 1765 |
| 263 | 20241206 | 150700 | 33392402500 | 72700 | 73000 | 73000 | 72700 | 4705 |
| 264 | 20241206 | 150600 | 33049468200 | 73100 | 73200 | 73200 | 73000 | 539 |
| 265 | 20241206 | 150500 | 33010072500 | 73100 | 73100 | 73200 | 73000 | 1702 |
| 266 | 20241206 | 150400 | 32885650000 | 73100 | 73000 | 73100 | 72900 | 438 |
| 267 | 20241206 | 150300 | 32853691400 | 72900 | 73000 | 73000 | 72900 | 296 |
| 268 | 20241206 | 150200 | 32832087200 | 73000 | 73100 | 73100 | 72900 | 3307 |
| 269 | 20241206 | 150100 | 32590561800 | 73000 | 72900 | 73100 | 72900 | 2875 |
| 270 | 20241206 | 150000 | 32380680200 | 72900 | 73000 | 73000 | 72900 | 1784 |
| 271 | 20241206 | 145900 | 32250578300 | 72900 | 72900 | 73000 | 72900 | 3027 |
| 272 | 20241206 | 145800 | 32029716800 | 72900 | 72900 | 72900 | 72800 | 1280 |
| 273 | 20241206 | 145700 | 31936408700 | 72900 | 72800 | 72900 | 72700 | 1346 |
| 274 | 20241206 | 145600 | 31838409600 | 72700 | 72700 | 72800 | 72700 | 179 |
| 275 | 20241206 | 145500 | 31825385900 | 72800 | 72700 | 72800 | 72600 | 1564 |
| 276 | 20241206 | 145400 | 31711621300 | 72700 | 72700 | 72800 | 72600 | 1145 |
| 277 | 20241206 | 145300 | 31628373000 | 72600 | 72600 | 72700 | 72600 | 810 |
| 278 | 20241206 | 145200 | 31569543400 | 72600 | 72600 | 72700 | 72600 | 923 |
| 279 | 20241206 | 145100 | 31502518600 | 72600 | 72700 | 72700 | 72600 | 97 |
| 280 | 20241206 | 145000 | 31495472800 | 72700 | 72600 | 72700 | 72600 | 421 |
| 281 | 20241206 | 144900 | 31464906800 | 72600 | 72600 | 72700 | 72600 | 676 |
| 282 | 20241206 | 144800 | 31415825100 | 72700 | 72600 | 72700 | 72600 | 94 |
| 283 | 20241206 | 144700 | 31408997600 | 72600 | 72600 | 72700 | 72600 | 971 |
| 284 | 20241206 | 144600 | 31338502200 | 72700 | 72600 | 72700 | 72600 | 1780 |
| 285 | 20241206 | 144500 | 31209272600 | 72700 | 72700 | 72700 | 72600 | 153 |
| 286 | 20241206 | 144400 | 31198155900 | 72600 | 72600 | 72600 | 72600 | 429 |
| 287 | 20241206 | 144300 | 31167010500 | 72600 | 72600 | 72700 | 72600 | 385 |
| 288 | 20241206 | 144200 | 31139055400 | 72700 | 72600 | 72700 | 72500 | 222 |
| 289 | 20241206 | 144100 | 31122931400 | 72600 | 72600 | 72700 | 72600 | 534 |
| 290 | 20241206 | 144000 | 31084160000 | 72600 | 72600 | 72700 | 72600 | 453 |
| 291 | 20241206 | 143900 | 31051260700 | 72600 | 72600 | 72700 | 72600 | 384 |
| 292 | 20241206 | 143800 | 31023349000 | 72700 | 72700 | 72800 | 72600 | 520 |
| 293 | 20241206 | 143700 | 30985532000 | 72800 | 72800 | 72800 | 72700 | 1118 |
| 294 | 20241206 | 143600 | 30904187200 | 72800 | 72800 | 72800 | 72700 | 223 |
| 295 | 20241206 | 143500 | 30887964100 | 72700 | 72700 | 72800 | 72700 | 623 |
| 296 | 20241206 | 143400 | 30842671300 | 72700 | 72600 | 72800 | 72600 | 964 |
| 297 | 20241206 | 143300 | 30772582600 | 72600 | 72600 | 72700 | 72600 | 743 |
| 298 | 20241206 | 143200 | 30718640700 | 72600 | 72600 | 72700 | 72600 | 595 |
| 299 | 20241206 | 143100 | 30675440000 | 72600 | 72700 | 72700 | 72600 | 121 |
| 300 | 20241206 | 143000 | 30666655300 | 72600 | 72600 | 72700 | 72600 | 625 |
| 301 | 20241206 | 142900 | 30621279300 | 72600 | 72600 | 72700 | 72600 | 374 |
| 302 | 20241206 | 142800 | 30594125100 | 72700 | 72700 | 72700 | 72600 | 470 |
| 303 | 20241206 | 142700 | 30559996100 | 72700 | 72800 | 72800 | 72600 | 1394 |
| 304 | 20241206 | 142600 | 30458749100 | 72700 | 72700 | 72800 | 72600 | 1095 |
| 305 | 20241206 | 142500 | 30379154800 | 72700 | 72600 | 72700 | 72600 | 512 |
| 306 | 20241206 | 142400 | 30341951600 | 72600 | 72200 | 72600 | 72200 | 3578 |
| 307 | 20241206 | 142300 | 30082906000 | 72200 | 72300 | 72300 | 72200 | 570 |
| 308 | 20241206 | 142200 | 30041728700 | 72200 | 72300 | 72300 | 72200 | 336 |
| 309 | 20241206 | 142100 | 30017458000 | 72200 | 72200 | 72300 | 72200 | 382 |
| 310 | 20241206 | 142000 | 29989866400 | 72100 | 72200 | 72200 | 72100 | 1696 |
| 311 | 20241206 | 141900 | 29867526000 | 72200 | 72100 | 72200 | 72000 | 2092 |
| 312 | 20241206 | 141800 | 29716680100 | 72000 | 72000 | 72100 | 72000 | 151 |
| 313 | 20241206 | 141700 | 29705807900 | 72000 | 72100 | 72100 | 71900 | 2129 |
| 314 | 20241206 | 141600 | 29552626200 | 72000 | 72000 | 72100 | 72000 | 1536 |
| 315 | 20241206 | 141500 | 29442028500 | 72100 | 72000 | 72100 | 72000 | 327 |
| 316 | 20241206 | 141400 | 29418484400 | 72100 | 71900 | 72100 | 71900 | 1994 |
| 317 | 20241206 | 141300 | 29274925800 | 72000 | 71900 | 72000 | 71900 | 262 |
| 318 | 20241206 | 141200 | 29256066500 | 72000 | 71900 | 72000 | 71800 | 982 |
| 319 | 20241206 | 141100 | 29185498900 | 71900 | 71900 | 72000 | 71900 | 152 |
| 320 | 20241206 | 141000 | 29174569300 | 71900 | 72000 | 72000 | 71900 | 676 |
| 321 | 20241206 | 140900 | 29125962600 | 71900 | 71900 | 72000 | 71900 | 269 |
| 322 | 20241206 | 140800 | 29106620300 | 71900 | 71900 | 72000 | 71900 | 91 |
| 323 | 20241206 | 140700 | 29100077200 | 71900 | 71900 | 72000 | 71900 | 143 |
| 324 | 20241206 | 140600 | 29089795300 | 71900 | 71900 | 72000 | 71900 | 157 |
| 325 | 20241206 | 140500 | 29078506000 | 71900 | 72000 | 72000 | 71900 | 588 |
| 326 | 20241206 | 140400 | 29036228600 | 71900 | 71900 | 72000 | 71900 | 307 |
| 327 | 20241206 | 140300 | 29014148800 | 71900 | 71900 | 72000 | 71900 | 72 |
| 328 | 20241206 | 140200 | 29008968600 | 71900 | 71900 | 72000 | 71900 | 115 |
| 329 | 20241206 | 140100 | 29000699400 | 71900 | 72000 | 72000 | 71900 | 936 |
| 330 | 20241206 | 140000 | 28933330400 | 72000 | 72000 | 72100 | 72000 | 330 |
| 331 | 20241206 | 135900 | 28909570200 | 72000 | 72000 | 72100 | 72000 | 228 |
| 332 | 20241206 | 135800 | 28893146600 | 72000 | 72000 | 72100 | 72000 | 1146 |
| 333 | 20241206 | 135700 | 28810634000 | 72000 | 72000 | 72100 | 72000 | 303 |
| 334 | 20241206 | 135600 | 28788817900 | 72000 | 72100 | 72100 | 72000 | 55 |
| 335 | 20241206 | 135500 | 28784857400 | 72100 | 72100 | 72100 | 72000 | 484 |
| 336 | 20241206 | 135400 | 28749984100 | 72100 | 72100 | 72200 | 72000 | 1212 |
| 337 | 20241206 | 135300 | 28662598400 | 72100 | 72200 | 72200 | 72100 | 729 |
| 338 | 20241206 | 135200 | 28610015400 | 72200 | 72100 | 72200 | 72100 | 711 |
| 339 | 20241206 | 135100 | 28558685400 | 72100 | 72200 | 72200 | 72100 | 167 |
| 340 | 20241206 | 135000 | 28546633300 | 72200 | 72100 | 72200 | 72100 | 449 |
| 341 | 20241206 | 134900 | 28514239700 | 72200 | 72200 | 72200 | 72100 | 129 |
| 342 | 20241206 | 134800 | 28504929900 | 72100 | 72100 | 72200 | 72100 | 765 |
| 343 | 20241206 | 134700 | 28449772700 | 72100 | 72000 | 72100 | 72000 | 390 |
| 344 | 20241206 | 134600 | 28421662200 | 72000 | 72000 | 72100 | 71900 | 1114 |
| 345 | 20241206 | 134500 | 28341431900 | 72000 | 71900 | 72000 | 71900 | 151 |
| 346 | 20241206 | 134400 | 28330569900 | 72000 | 72000 | 72000 | 71900 | 126 |
| 347 | 20241206 | 134300 | 28321507200 | 72000 | 71900 | 72000 | 71900 | 62 |
| 348 | 20241206 | 134200 | 28317048100 | 71900 | 71900 | 72000 | 71900 | 93 |
| 349 | 20241206 | 134100 | 28310357400 | 71900 | 72000 | 72100 | 71900 | 1421 |
| 350 | 20241206 | 134000 | 28208046800 | 72000 | 72100 | 72100 | 72000 | 205 |
| 351 | 20241206 | 133900 | 28193282000 | 72100 | 72100 | 72100 | 71900 | 1487 |
| 352 | 20241206 | 133800 | 28086236600 | 72100 | 72200 | 72200 | 72000 | 1641 |
| 353 | 20241206 | 133700 | 27967919500 | 72200 | 72200 | 72200 | 72100 | 419 |
| 354 | 20241206 | 133600 | 27937678600 | 72200 | 71900 | 72200 | 71900 | 10596 |
| 355 | 20241206 | 133500 | 27174526300 | 72000 | 72000 | 72000 | 71900 | 447 |
| 356 | 20241206 | 133400 | 27142346400 | 72000 | 71900 | 72000 | 71900 | 935 |
| 357 | 20241206 | 133300 | 27075036100 | 72000 | 71900 | 72000 | 71800 | 825 |
| 358 | 20241206 | 133200 | 27015737800 | 71800 | 71800 | 71900 | 71800 | 1046 |
| 359 | 20241206 | 133100 | 26940600900 | 71700 | 71800 | 71900 | 71700 | 678 |
| 360 | 20241206 | 133000 | 26891924400 | 71800 | 71900 | 72000 | 71800 | 2183 |
| 361 | 20241206 | 132900 | 26735067700 | 72000 | 71900 | 72000 | 71900 | 863 |
| 362 | 20241206 | 132800 | 26673014800 | 71900 | 71900 | 72000 | 71900 | 109 |
| 363 | 20241206 | 132700 | 26665177100 | 71900 | 71900 | 72000 | 71900 | 268 |
| 364 | 20241206 | 132600 | 26645907700 | 72000 | 71900 | 72000 | 71900 | 272 |
| 365 | 20241206 | 132500 | 26626350700 | 72000 | 71900 | 72000 | 71900 | 956 |
| 366 | 20241206 | 132400 | 26557608600 | 71900 | 72000 | 72000 | 71900 | 165 |
| 367 | 20241206 | 132300 | 26545745000 | 72000 | 71900 | 72000 | 71900 | 300 |
| 368 | 20241206 | 132200 | 26524172600 | 71900 | 72100 | 72100 | 71900 | 506 |
| 369 | 20241206 | 132100 | 26487741800 | 72100 | 71900 | 72100 | 71900 | 1359 |
| 370 | 20241206 | 132000 | 26389924600 | 72000 | 71900 | 72000 | 71900 | 284 |
| 371 | 20241206 | 131900 | 26369504400 | 71900 | 72000 | 72000 | 71900 | 40 |
| 372 | 20241206 | 131800 | 26366628300 | 71900 | 72000 | 72000 | 71800 | 410 |
| 373 | 20241206 | 131700 | 26337150300 | 72000 | 72100 | 72100 | 71900 | 1217 |
| 374 | 20241206 | 131600 | 26249518700 | 72200 | 72200 | 72200 | 72100 | 133 |
| 375 | 20241206 | 131500 | 26239923500 | 72100 | 72200 | 72200 | 72100 | 687 |
| 376 | 20241206 | 131400 | 26190349400 | 72200 | 71900 | 72200 | 71800 | 3516 |
| 377 | 20241206 | 131300 | 25937398200 | 71900 | 71800 | 71900 | 71700 | 791 |
| 378 | 20241206 | 131200 | 25880600500 | 71800 | 71800 | 71800 | 71700 | 618 |
| 379 | 20241206 | 131100 | 25836236000 | 71800 | 71800 | 71800 | 71700 | 803 |
| 380 | 20241206 | 131000 | 25778659300 | 71800 | 71800 | 71800 | 71700 | 299 |
| 381 | 20241206 | 130900 | 25757213100 | 71700 | 71700 | 71800 | 71700 | 225 |
| 382 | 20241206 | 130800 | 25741075100 | 71700 | 71600 | 71700 | 71600 | 1182 |
| 383 | 20241206 | 130700 | 25656389600 | 71600 | 71700 | 71700 | 71600 | 393 |
| 384 | 20241206 | 130600 | 25628250700 | 71600 | 71500 | 71600 | 71500 | 1103 |
| 385 | 20241206 | 130500 | 25549321700 | 71600 | 71600 | 71700 | 71600 | 1216 |
| 386 | 20241206 | 130400 | 25462250600 | 71600 | 71700 | 71700 | 71600 | 188 |
| 387 | 20241206 | 130300 | 25448784000 | 71600 | 71700 | 71800 | 71600 | 884 |
| 388 | 20241206 | 130200 | 25385429600 | 71800 | 71800 | 71800 | 71700 | 278 |
| 389 | 20241206 | 130100 | 25365485000 | 71800 | 71800 | 71800 | 71700 | 432 |
| 390 | 20241206 | 130000 | 25334506600 | 71800 | 71900 | 71900 | 71700 | 718 |
| 391 | 20241206 | 125900 | 25282953900 | 71800 | 71800 | 71900 | 71800 | 161 |
| 392 | 20241206 | 125800 | 25271383100 | 71800 | 71800 | 71800 | 71700 | 197 |
| 393 | 20241206 | 125700 | 25257241500 | 71700 | 71800 | 71800 | 71700 | 256 |
| 394 | 20241206 | 125600 | 25238860800 | 71800 | 71800 | 71800 | 71700 | 154 |
| 395 | 20241206 | 125500 | 25227807100 | 71800 | 71700 | 71900 | 71700 | 910 |
| 396 | 20241206 | 125400 | 25162484800 | 71700 | 71700 | 71800 | 71600 | 460 |
| 397 | 20241206 | 125300 | 25129500400 | 71700 | 71800 | 71900 | 71700 | 654 |
| 398 | 20241206 | 125200 | 25082599700 | 71800 | 71800 | 71900 | 71800 | 360 |
| 399 | 20241206 | 125100 | 25056751500 | 71800 | 71800 | 71900 | 71800 | 188 |
| 400 | 20241206 | 125000 | 25043251800 | 71900 | 71800 | 71900 | 71800 | 63 |
| 401 | 20241206 | 124900 | 25038724600 | 71800 | 71900 | 71900 | 71800 | 257 |
| 402 | 20241206 | 124800 | 25020268000 | 71900 | 71900 | 72000 | 71800 | 318 |
| 403 | 20241206 | 124700 | 24997406900 | 72000 | 72000 | 72000 | 71800 | 1222 |
| 404 | 20241206 | 124600 | 24909541500 | 72000 | 72000 | 72000 | 71900 | 71 |
| 405 | 20241206 | 124500 | 24904429600 | 72000 | 72000 | 72000 | 71900 | 53 |
| 406 | 20241206 | 124400 | 24900616900 | 71900 | 72000 | 72000 | 71900 | 55 |
| 407 | 20241206 | 124300 | 24896659300 | 72000 | 71900 | 72000 | 71900 | 160 |
| 408 | 20241206 | 124200 | 24885151900 | 72000 | 72000 | 72000 | 72000 | 83 |
| 409 | 20241206 | 124100 | 24879175900 | 72000 | 72000 | 72100 | 71900 | 1030 |
| 410 | 20241206 | 124000 | 24805016900 | 72100 | 72100 | 72200 | 72100 | 438 |
| 411 | 20241206 | 123900 | 24773436500 | 72100 | 72100 | 72200 | 72100 | 185 |
| 412 | 20241206 | 123800 | 24760092500 | 72100 | 72100 | 72200 | 72000 | 577 |
| 413 | 20241206 | 123700 | 24718488300 | 72100 | 72000 | 72100 | 72000 | 391 |
| 414 | 20241206 | 123600 | 24690297500 | 72000 | 72100 | 72100 | 72000 | 85 |
| 415 | 20241206 | 123500 | 24684174400 | 72000 | 72000 | 72000 | 72000 | 48 |
| 416 | 20241206 | 123400 | 24680718400 | 72000 | 71900 | 72100 | 71900 | 439 |
| 417 | 20241206 | 123300 | 24649113900 | 71900 | 71900 | 72000 | 71900 | 95 |
| 418 | 20241206 | 123200 | 24642281500 | 71900 | 71900 | 71900 | 71800 | 206 |
| 419 | 20241206 | 123100 | 24627475900 | 71900 | 71900 | 72000 | 71800 | 492 |
| 420 | 20241206 | 123000 | 24592097300 | 71900 | 71900 | 72000 | 71900 | 493 |
| 421 | 20241206 | 122900 | 24556609400 | 71900 | 71900 | 72000 | 71900 | 168 |
| 422 | 20241206 | 122800 | 24544529700 | 71900 | 72000 | 72000 | 71900 | 746 |
| 423 | 20241206 | 122700 | 24490879800 | 71900 | 72000 | 72000 | 71600 | 1243 |
| 424 | 20241206 | 122600 | 24401660500 | 71900 | 71800 | 71900 | 71800 | 375 |
| 425 | 20241206 | 122500 | 24374719000 | 71800 | 71900 | 71900 | 71800 | 790 |
| 426 | 20241206 | 122400 | 24317980600 | 71900 | 71900 | 72000 | 71900 | 279 |
| 427 | 20241206 | 122300 | 24297918500 | 72000 | 71900 | 72000 | 71900 | 124 |
| 428 | 20241206 | 122200 | 24288996000 | 72000 | 72000 | 72000 | 71900 | 422 |
| 429 | 20241206 | 122100 | 24258632200 | 72000 | 72100 | 72100 | 72000 | 286 |
| 430 | 20241206 | 122000 | 24238034900 | 72100 | 72200 | 72200 | 72100 | 445 |
| 431 | 20241206 | 121900 | 24205939000 | 72200 | 72200 | 72200 | 72100 | 196 |
| 432 | 20241206 | 121800 | 24191791000 | 72200 | 72100 | 72200 | 72100 | 462 |
| 433 | 20241206 | 121700 | 24158477500 | 72100 | 72000 | 72100 | 72000 | 192 |
| 434 | 20241206 | 121600 | 24144647900 | 72000 | 72100 | 72200 | 72000 | 659 |
| 435 | 20241206 | 121500 | 24097133600 | 72200 | 72200 | 72200 | 72100 | 1320 |
| 436 | 20241206 | 121400 | 24001831400 | 72200 | 72000 | 72200 | 72000 | 1146 |
| 437 | 20241206 | 121300 | 23919181300 | 72100 | 71900 | 72100 | 71900 | 900 |
| 438 | 20241206 | 121200 | 23854375600 | 71900 | 71900 | 72000 | 71900 | 197 |
| 439 | 20241206 | 121100 | 23840210300 | 72000 | 72100 | 72100 | 71900 | 379 |
| 440 | 20241206 | 121000 | 23812942400 | 72100 | 72100 | 72100 | 72000 | 435 |
| 441 | 20241206 | 120900 | 23781615800 | 72000 | 72000 | 72100 | 72000 | 206 |
| 442 | 20241206 | 120800 | 23766778700 | 71900 | 72100 | 72100 | 71900 | 548 |
| 443 | 20241206 | 120700 | 23727321800 | 72000 | 72000 | 72100 | 72000 | 105 |
| 444 | 20241206 | 120600 | 23719753200 | 72100 | 72100 | 72100 | 72000 | 522 |
| 445 | 20241206 | 120500 | 23682150400 | 72100 | 72100 | 72100 | 72000 | 291 |
| 446 | 20241206 | 120400 | 23661169500 | 72100 | 72000 | 72100 | 71900 | 324 |
| 447 | 20241206 | 120300 | 23637845400 | 72100 | 72100 | 72100 | 72000 | 261 |
| 448 | 20241206 | 120200 | 23619027400 | 72200 | 72000 | 72200 | 72000 | 374 |
| 449 | 20241206 | 120100 | 23592061900 | 72100 | 72000 | 72100 | 72000 | 115 |
| 450 | 20241206 | 120000 | 23583775500 | 72000 | 72000 | 72200 | 72000 | 474 |
| 451 | 20241206 | 115900 | 23549603200 | 72100 | 72000 | 72100 | 72000 | 774 |
| 452 | 20241206 | 115800 | 23493872900 | 72000 | 72100 | 72200 | 72000 | 246 |
| 453 | 20241206 | 115700 | 23476134100 | 72100 | 72000 | 72100 | 72000 | 630 |
| 454 | 20241206 | 115600 | 23430728700 | 72000 | 72000 | 72100 | 72000 | 201 |
| 455 | 20241206 | 115500 | 23416247200 | 72000 | 72100 | 72100 | 71900 | 334 |
| 456 | 20241206 | 115400 | 23392195400 | 72100 | 72000 | 72100 | 71900 | 489 |
| 457 | 20241206 | 115300 | 23356969500 | 72000 | 72000 | 72100 | 72000 | 499 |
| 458 | 20241206 | 115200 | 23321024500 | 72000 | 72000 | 72000 | 71900 | 541 |
| 459 | 20241206 | 115100 | 23282077400 | 71900 | 71900 | 71900 | 71800 | 1314 |
| 460 | 20241206 | 115000 | 23187638900 | 71900 | 72000 | 72100 | 71900 | 834 |
| 461 | 20241206 | 114900 | 23127590000 | 72000 | 72000 | 72100 | 71900 | 1400 |
| 462 | 20241206 | 114800 | 23026782600 | 72000 | 71900 | 72000 | 71800 | 837 |
| 463 | 20241206 | 114700 | 22966584100 | 71900 | 71900 | 71900 | 71800 | 277 |
| 464 | 20241206 | 114600 | 22946672800 | 71800 | 72000 | 72000 | 71800 | 416 |
| 465 | 20241206 | 114500 | 22916756300 | 71900 | 71900 | 72000 | 71900 | 79 |
| 466 | 20241206 | 114400 | 22911072300 | 71900 | 72000 | 72000 | 71800 | 831 |
| 467 | 20241206 | 114300 | 22851360300 | 72000 | 72000 | 72000 | 71800 | 402 |
| 468 | 20241206 | 114200 | 22822439800 | 72000 | 71900 | 72000 | 71800 | 702 |
| 469 | 20241206 | 114100 | 22771954500 | 71900 | 71800 | 71900 | 71700 | 338 |
| 470 | 20241206 | 114000 | 22747684900 | 71800 | 72000 | 72000 | 71700 | 528 |
| 471 | 20241206 | 113900 | 22709728300 | 72000 | 71900 | 72000 | 71900 | 349 |
| 472 | 20241206 | 113800 | 22684621400 | 72000 | 71900 | 72000 | 71900 | 400 |
| 473 | 20241206 | 113700 | 22655843500 | 71900 | 71800 | 71900 | 71800 | 367 |
| 474 | 20241206 | 113600 | 22629462700 | 71800 | 71700 | 71800 | 71600 | 1048 |
| 475 | 20241206 | 113500 | 22554337400 | 71700 | 72100 | 72100 | 71700 | 2351 |
| 476 | 20241206 | 113400 | 22385289300 | 72100 | 72000 | 72100 | 72000 | 1218 |
| 477 | 20241206 | 113300 | 22297479300 | 72000 | 72100 | 72100 | 72000 | 342 |
| 478 | 20241206 | 113200 | 22272826100 | 72100 | 72000 | 72100 | 71900 | 2224 |
| 479 | 20241206 | 113100 | 22112669700 | 71900 | 71900 | 72000 | 71900 | 96 |
| 480 | 20241206 | 113000 | 22105766700 | 71900 | 72000 | 72000 | 71800 | 709 |
| 481 | 20241206 | 112900 | 22054780200 | 71900 | 71900 | 72000 | 71900 | 863 |
| 482 | 20241206 | 112800 | 21992708100 | 71900 | 71700 | 71900 | 71700 | 1835 |
| 483 | 20241206 | 112700 | 21860929800 | 71700 | 71500 | 71700 | 71500 | 1124 |
| 484 | 20241206 | 112600 | 21780443500 | 71600 | 71500 | 71600 | 71500 | 284 |
| 485 | 20241206 | 112500 | 21760118400 | 71600 | 71600 | 71700 | 71500 | 396 |
| 486 | 20241206 | 112400 | 21731774400 | 71600 | 71600 | 71700 | 71600 | 871 |
| 487 | 20241206 | 112300 | 21669407200 | 71700 | 71700 | 71700 | 71600 | 844 |
| 488 | 20241206 | 112200 | 21608922800 | 71700 | 71600 | 71700 | 71500 | 569 |
| 489 | 20241206 | 112100 | 21568202600 | 71600 | 71600 | 71600 | 71500 | 877 |
| 490 | 20241206 | 112000 | 21505440400 | 71600 | 71500 | 71700 | 71500 | 1321 |
| 491 | 20241206 | 111900 | 21410861200 | 71500 | 71400 | 71500 | 71300 | 4234 |
| 492 | 20241206 | 111800 | 21108544500 | 71400 | 70800 | 71400 | 70800 | 2811 |
| 493 | 20241206 | 111700 | 20908382800 | 70800 | 71000 | 71000 | 70800 | 4546 |
| 494 | 20241206 | 111600 | 20585877500 | 71000 | 71100 | 71100 | 71000 | 511 |
| 495 | 20241206 | 111500 | 20549582000 | 71000 | 71100 | 71100 | 71000 | 438 |
| 496 | 20241206 | 111400 | 20518460200 | 71000 | 71100 | 71100 | 71000 | 697 |
| 497 | 20241206 | 111300 | 20468925400 | 71000 | 71200 | 71200 | 71000 | 1116 |
| 498 | 20241206 | 111200 | 20389643800 | 71100 | 71100 | 71200 | 71000 | 2023 |
| 499 | 20241206 | 111100 | 20245825100 | 71000 | 71100 | 71100 | 71000 | 742 |
| 500 | 20241206 | 111000 | 20193113100 | 71100 | 71000 | 71100 | 71000 | 740 |
| 501 | 20241206 | 110900 | 20140556300 | 71000 | 71300 | 71300 | 71000 | 2392 |
| 502 | 20241206 | 110800 | 19970365300 | 71200 | 71200 | 71300 | 71200 | 377 |
| 503 | 20241206 | 110700 | 19943521000 | 71100 | 71200 | 71400 | 71000 | 2386 |
| 504 | 20241206 | 110600 | 19773736800 | 71200 | 71300 | 71300 | 71100 | 1343 |
| 505 | 20241206 | 110500 | 19678103200 | 71300 | 71200 | 71300 | 71100 | 2397 |
| 506 | 20241206 | 110400 | 19507482900 | 71200 | 71300 | 71300 | 71100 | 1477 |
| 507 | 20241206 | 110300 | 19402302200 | 71300 | 71300 | 71300 | 71200 | 1076 |
| 508 | 20241206 | 110200 | 19325661700 | 71300 | 71000 | 71300 | 70800 | 1194 |
| 509 | 20241206 | 110100 | 19240855000 | 71000 | 70900 | 71000 | 70800 | 3836 |
| 510 | 20241206 | 110000 | 18968804300 | 70900 | 70800 | 71000 | 70700 | 2926 |
| 511 | 20241206 | 105900 | 18761580200 | 70800 | 70900 | 70900 | 70700 | 1659 |
| 512 | 20241206 | 105800 | 18644031500 | 70900 | 71000 | 71000 | 70600 | 3064 |
| 513 | 20241206 | 105700 | 18427006300 | 70900 | 70800 | 70900 | 70600 | 5730 |
| 514 | 20241206 | 105600 | 18021373000 | 70800 | 70600 | 70800 | 70500 | 3512 |
| 515 | 20241206 | 105500 | 17773199700 | 70600 | 70900 | 71000 | 70500 | 2914 |
| 516 | 20241206 | 105400 | 17567244000 | 70900 | 70700 | 71000 | 70600 | 2497 |
| 517 | 20241206 | 105300 | 17390607200 | 70800 | 70800 | 70900 | 70600 | 5173 |
| 518 | 20241206 | 105200 | 17024977600 | 70700 | 71200 | 71200 | 70700 | 4041 |
| 519 | 20241206 | 105100 | 16738433500 | 71100 | 71000 | 71300 | 71000 | 6203 |
| 520 | 20241206 | 105000 | 16297321700 | 71000 | 71200 | 71300 | 71000 | 6510 |
| 521 | 20241206 | 104900 | 15834651400 | 71300 | 71500 | 71500 | 71200 | 4954 |
| 522 | 20241206 | 104800 | 15481370800 | 71500 | 71700 | 71700 | 71400 | 5265 |
| 523 | 20241206 | 104700 | 15104824500 | 71700 | 71800 | 71800 | 71600 | 1132 |
| 524 | 20241206 | 104600 | 15023752500 | 71800 | 71700 | 71800 | 71600 | 782 |
| 525 | 20241206 | 104500 | 14967731600 | 71700 | 71800 | 71800 | 71700 | 528 |
| 526 | 20241206 | 104400 | 14929870700 | 71700 | 71900 | 71900 | 71600 | 855 |
| 527 | 20241206 | 104300 | 14868564800 | 71700 | 71800 | 71900 | 71700 | 833 |
| 528 | 20241206 | 104200 | 14808801100 | 71800 | 71800 | 71900 | 71700 | 181 |
| 529 | 20241206 | 104100 | 14795810400 | 71800 | 71900 | 71900 | 71700 | 1068 |
| 530 | 20241206 | 104000 | 14719165600 | 71900 | 71800 | 72000 | 71700 | 334 |
| 531 | 20241206 | 103900 | 14695184600 | 71700 | 72300 | 72300 | 71700 | 1581 |
| 532 | 20241206 | 103800 | 14581359500 | 72200 | 72300 | 72400 | 72200 | 758 |
| 533 | 20241206 | 103700 | 14526600300 | 72300 | 72400 | 72400 | 72300 | 605 |
| 534 | 20241206 | 103600 | 14482846300 | 72400 | 72500 | 72500 | 72400 | 104 |
| 535 | 20241206 | 103500 | 14475316600 | 72500 | 72600 | 72600 | 72400 | 1054 |
| 536 | 20241206 | 103400 | 14398901500 | 72600 | 72400 | 72600 | 72300 | 3383 |
| 537 | 20241206 | 103300 | 14153770400 | 72400 | 72500 | 72500 | 72300 | 260 |
| 538 | 20241206 | 103200 | 14134948000 | 72300 | 72200 | 72500 | 72100 | 1332 |
| 539 | 20241206 | 103100 | 14038609400 | 72200 | 72100 | 72200 | 72000 | 840 |
| 540 | 20241206 | 103000 | 13978032200 | 72100 | 72000 | 72100 | 71900 | 2207 |
| 541 | 20241206 | 102900 | 13819166300 | 72000 | 71800 | 72000 | 71800 | 1203 |
| 542 | 20241206 | 102800 | 13732716200 | 71800 | 72000 | 72000 | 71700 | 1152 |
| 543 | 20241206 | 102700 | 13649944100 | 71900 | 71900 | 72000 | 71900 | 509 |
| 544 | 20241206 | 102600 | 13613338400 | 72000 | 71900 | 72000 | 71700 | 677 |
| 545 | 20241206 | 102500 | 13564699600 | 71700 | 71900 | 71900 | 71700 | 2498 |
| 546 | 20241206 | 102400 | 13385555500 | 71800 | 72100 | 72100 | 71700 | 1453 |
| 547 | 20241206 | 102300 | 13281091400 | 72100 | 71900 | 72200 | 71900 | 2385 |
| 548 | 20241206 | 102200 | 13109408100 | 71900 | 71800 | 72000 | 71700 | 3179 |
| 549 | 20241206 | 102100 | 12881193800 | 71700 | 71900 | 71900 | 71700 | 4754 |
| 550 | 20241206 | 102000 | 12539819700 | 71900 | 72200 | 72200 | 71800 | 9113 |
| 551 | 20241206 | 101900 | 11883823400 | 72100 | 72300 | 72300 | 72100 | 3154 |
| 552 | 20241206 | 101800 | 11656310900 | 72300 | 72400 | 72400 | 72200 | 1134 |
| 553 | 20241206 | 101700 | 11574425200 | 72200 | 72500 | 72500 | 72200 | 1023 |
| 554 | 20241206 | 101600 | 11500431100 | 72500 | 72500 | 72500 | 72300 | 431 |
| 555 | 20241206 | 101500 | 11469205200 | 72300 | 72500 | 72500 | 72300 | 961 |
| 556 | 20241206 | 101400 | 11399640000 | 72300 | 72500 | 72500 | 72300 | 321 |
| 557 | 20241206 | 101300 | 11376396700 | 72400 | 72500 | 72500 | 72300 | 407 |
| 558 | 20241206 | 101200 | 11346923400 | 72400 | 72500 | 72500 | 72300 | 714 |
| 559 | 20241206 | 101100 | 11295235900 | 72400 | 72600 | 72600 | 72400 | 716 |
| 560 | 20241206 | 101000 | 11243309700 | 72500 | 72700 | 72700 | 72500 | 436 |
| 561 | 20241206 | 100900 | 11211666300 | 72700 | 72600 | 72700 | 72500 | 348 |
| 562 | 20241206 | 100800 | 11186397200 | 72500 | 72600 | 72600 | 72400 | 1148 |
| 563 | 20241206 | 100700 | 11103180000 | 72600 | 72600 | 72600 | 72500 | 291 |
| 564 | 20241206 | 100600 | 11082068600 | 72600 | 72700 | 72700 | 72400 | 400 |
| 565 | 20241206 | 100500 | 11053067600 | 72500 | 72700 | 72700 | 72500 | 590 |
| 566 | 20241206 | 100400 | 11010250400 | 72600 | 72700 | 72800 | 72600 | 943 |
| 567 | 20241206 | 100300 | 10941689500 | 72700 | 72700 | 72700 | 72600 | 408 |
| 568 | 20241206 | 100200 | 10912063300 | 72600 | 72800 | 72800 | 72500 | 1367 |
| 569 | 20241206 | 100100 | 10812706200 | 72800 | 72900 | 72900 | 72600 | 1770 |
| 570 | 20241206 | 100000 | 10683959100 | 72800 | 72600 | 72900 | 72600 | 2032 |
| 571 | 20241206 | 095900 | 10536201700 | 72500 | 72600 | 72700 | 72500 | 720 |
| 572 | 20241206 | 095800 | 10483921300 | 72600 | 72600 | 72600 | 72400 | 1823 |
| 573 | 20241206 | 095700 | 10351694700 | 72500 | 72500 | 72700 | 72400 | 1122 |
| 574 | 20241206 | 095600 | 10270271800 | 72400 | 72500 | 72600 | 72200 | 1095 |
| 575 | 20241206 | 095500 | 10191026000 | 72300 | 72200 | 72500 | 72100 | 3581 |
| 576 | 20241206 | 095400 | 9932229900 | 72200 | 72300 | 72300 | 72100 | 2995 |
| 577 | 20241206 | 095300 | 9715960100 | 72300 | 72400 | 72400 | 72200 | 3059 |
| 578 | 20241206 | 095200 | 9495040500 | 72300 | 72400 | 72400 | 72200 | 3864 |
| 579 | 20241206 | 095100 | 9215651200 | 72400 | 72500 | 72500 | 72300 | 1285 |
| 580 | 20241206 | 095000 | 9122616900 | 72500 | 72500 | 72600 | 72400 | 806 |
| 581 | 20241206 | 094900 | 9064176700 | 72500 | 72500 | 72600 | 72400 | 1362 |
| 582 | 20241206 | 094800 | 8965491400 | 72400 | 72500 | 72500 | 72400 | 805 |
| 583 | 20241206 | 094700 | 8907144500 | 72400 | 72400 | 72600 | 72400 | 789 |
| 584 | 20241206 | 094600 | 8849977400 | 72500 | 72600 | 72600 | 72400 | 718 |
| 585 | 20241206 | 094500 | 8797934700 | 72500 | 72700 | 72700 | 72500 | 934 |
| 586 | 20241206 | 094400 | 8730149900 | 72700 | 72700 | 72800 | 72500 | 767 |
| 587 | 20241206 | 094300 | 8674465400 | 72700 | 72700 | 72800 | 72500 | 1690 |
| 588 | 20241206 | 094200 | 8551692000 | 72500 | 72600 | 72700 | 72400 | 711 |
| 589 | 20241206 | 094100 | 8500104900 | 72600 | 72700 | 72700 | 72400 | 826 |
| 590 | 20241206 | 094000 | 8440226400 | 72700 | 72800 | 72800 | 72500 | 411 |
| 591 | 20241206 | 093900 | 8410370900 | 72700 | 72900 | 72900 | 72600 | 483 |
| 592 | 20241206 | 093800 | 8375257300 | 72800 | 72800 | 72900 | 72300 | 1222 |
| 593 | 20241206 | 093700 | 8286389400 | 72800 | 72500 | 72900 | 72300 | 3461 |
| 594 | 20241206 | 093600 | 8035428900 | 72500 | 72600 | 72600 | 72200 | 8521 |
| 595 | 20241206 | 093500 | 7419068700 | 72400 | 72700 | 72700 | 72400 | 2111 |
| 596 | 20241206 | 093400 | 7266008500 | 72600 | 72900 | 72900 | 72600 | 1467 |
| 597 | 20241206 | 093300 | 7159385800 | 72800 | 72700 | 72900 | 72600 | 1501 |
| 598 | 20241206 | 093200 | 7050201600 | 72500 | 72700 | 72700 | 72500 | 2383 |
| 599 | 20241206 | 093100 | 6877212300 | 72700 | 72800 | 72800 | 72600 | 3791 |
| 600 | 20241206 | 093000 | 6601702100 | 72800 | 72800 | 73000 | 72700 | 2308 |
| 601 | 20241206 | 092900 | 6433629200 | 72900 | 73100 | 73200 | 72800 | 2138 |
| 602 | 20241206 | 092800 | 6277669600 | 73000 | 73000 | 73200 | 73000 | 1299 |
| 603 | 20241206 | 092700 | 6182745400 | 73000 | 73000 | 73100 | 73000 | 1077 |
| 604 | 20241206 | 092600 | 6104113300 | 73000 | 73300 | 73400 | 73000 | 1382 |
| 605 | 20241206 | 092500 | 6003027800 | 73300 | 73300 | 73400 | 73200 | 841 |
| 606 | 20241206 | 092400 | 5941366400 | 73300 | 73500 | 73500 | 73000 | 1765 |
| 607 | 20241206 | 092300 | 5812090700 | 73500 | 73600 | 73600 | 73400 | 1724 |
| 608 | 20241206 | 092200 | 5685384200 | 73600 | 73200 | 73600 | 73100 | 2110 |
| 609 | 20241206 | 092100 | 5530620400 | 73200 | 73300 | 73300 | 73100 | 851 |
| 610 | 20241206 | 092000 | 5468318400 | 73200 | 73400 | 73400 | 73200 | 982 |
| 611 | 20241206 | 091900 | 5396325400 | 73400 | 73100 | 73400 | 72900 | 3640 |
| 612 | 20241206 | 091800 | 5130350300 | 73100 | 73100 | 73200 | 73000 | 1222 |
| 613 | 20241206 | 091700 | 5041030400 | 73100 | 73300 | 73500 | 73100 | 2749 |
| 614 | 20241206 | 091600 | 4839534200 | 73200 | 73200 | 73300 | 73100 | 1396 |
| 615 | 20241206 | 091500 | 4737277300 | 73100 | 73000 | 73200 | 73000 | 1008 |
| 616 | 20241206 | 091400 | 4663608600 | 73000 | 73100 | 73100 | 72900 | 1526 |
| 617 | 20241206 | 091300 | 4552231900 | 72900 | 72600 | 73200 | 72500 | 2676 |
| 618 | 20241206 | 091200 | 4357707100 | 72600 | 72600 | 72700 | 72500 | 2278 |
| 619 | 20241206 | 091100 | 4192338200 | 72600 | 72800 | 72800 | 72500 | 3458 |
| 620 | 20241206 | 091000 | 3941273200 | 72800 | 73200 | 73200 | 72600 | 10441 |
| 621 | 20241206 | 090900 | 3180553900 | 73100 | 73200 | 73300 | 73000 | 4944 |
| 622 | 20241206 | 090800 | 2819038800 | 73200 | 73200 | 73400 | 73100 | 2524 |
| 623 | 20241206 | 090700 | 2634249700 | 73100 | 73400 | 73400 | 73000 | 4326 |
| 624 | 20241206 | 090600 | 2317672700 | 73400 | 73500 | 73700 | 73300 | 2437 |
| 625 | 20241206 | 090500 | 2138618800 | 73500 | 73400 | 73500 | 73300 | 2081 |
| 626 | 20241206 | 090400 | 1985944300 | 73400 | 73400 | 73500 | 73300 | 2282 |
| 627 | 20241206 | 090300 | 1818366400 | 73400 | 73200 | 73400 | 73000 | 4323 |
| 628 | 20241206 | 090200 | 1502238000 | 73100 | 73700 | 73700 | 73100 | 8114 |
| 629 | 20241206 | 090100 | 907399500 | 73600 | 73700 | 73800 | 73400 | 3491 |
| 630 | 20241206 | 090000 | 650399200 | 73800 | 73700 | 74300 | 73600 | 8660 |