37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 203200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 3 | 20241204 | 203100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20241204 | 203000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20241204 | 202900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20241204 | 202800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20241204 | 202700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20241204 | 202600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20241204 | 202500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20241204 | 202400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20241204 | 202300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20241204 | 202200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20241204 | 202100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20241204 | 202000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20241204 | 201900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20241204 | 201800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20241204 | 201700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20241204 | 201600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20241204 | 201500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20241204 | 201400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20241204 | 201300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20241204 | 201200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20241204 | 201100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20241204 | 201000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20241204 | 200900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20241204 | 200800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20241204 | 200700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20241204 | 200600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20241204 | 200500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20241204 | 200400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20241204 | 200300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20241204 | 200200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 33 | 20241204 | 200100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20241204 | 200000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20241204 | 195900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20241204 | 195800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20241204 | 195700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20241204 | 195600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20241204 | 195500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20241204 | 195400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20241204 | 195300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20241204 | 195200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20241204 | 195100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20241204 | 195000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20241204 | 194900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20241204 | 194800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20241204 | 194700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20241204 | 194600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20241204 | 194500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20241204 | 194400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20241204 | 194300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20241204 | 194200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20241204 | 194100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20241204 | 194000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20241204 | 193900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20241204 | 193800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20241204 | 193700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20241204 | 193600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20241204 | 193500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20241204 | 193400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20241204 | 193300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20241204 | 193200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 63 | 20241204 | 193100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20241204 | 193000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20241204 | 192900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20241204 | 192800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20241204 | 192700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20241204 | 192600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20241204 | 192500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20241204 | 192400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20241204 | 192300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20241204 | 192200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20241204 | 192100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20241204 | 192000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20241204 | 191900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20241204 | 191800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20241204 | 191700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20241204 | 191600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20241204 | 191500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20241204 | 191400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20241204 | 191300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20241204 | 191200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20241204 | 191100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20241204 | 191000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20241204 | 190900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20241204 | 190800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20241204 | 190700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20241204 | 190600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20241204 | 190500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20241204 | 190400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20241204 | 190300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20241204 | 190200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 93 | 20241204 | 190100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20241204 | 190000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20241204 | 185900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20241204 | 185800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20241204 | 185700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20241204 | 185600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20241204 | 185500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20241204 | 185400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20241204 | 185300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20241204 | 185200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20241204 | 185100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20241204 | 185000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20241204 | 184900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20241204 | 184800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20241204 | 184700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20241204 | 184600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20241204 | 184500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20241204 | 184400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20241204 | 184300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20241204 | 184200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20241204 | 184100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20241204 | 184000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20241204 | 183900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20241204 | 183800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20241204 | 183700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20241204 | 183600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20241204 | 183500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20241204 | 183400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20241204 | 183300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20241204 | 183200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 123 | 20241204 | 183100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20241204 | 183000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20241204 | 182900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20241204 | 182800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20241204 | 182700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20241204 | 182600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20241204 | 182500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20241204 | 182400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20241204 | 182300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20241204 | 182200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20241204 | 182100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20241204 | 182000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20241204 | 181900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20241204 | 181800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20241204 | 181700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20241204 | 181600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20241204 | 181500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20241204 | 181400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20241204 | 181300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20241204 | 181200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20241204 | 181100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20241204 | 181000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20241204 | 180900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20241204 | 180800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20241204 | 180700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20241204 | 180600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20241204 | 180500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20241204 | 180400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20241204 | 180300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20241204 | 180200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 153 | 20241204 | 180100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20241204 | 180000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20241204 | 175900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20241204 | 175800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20241204 | 175700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20241204 | 175600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20241204 | 175500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20241204 | 175400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20241204 | 175300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20241204 | 175200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20241204 | 175100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20241204 | 175000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20241204 | 174900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20241204 | 174800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20241204 | 174700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20241204 | 174600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20241204 | 174500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20241204 | 174400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20241204 | 174300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20241204 | 174200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20241204 | 174100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20241204 | 174000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20241204 | 173900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20241204 | 173800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20241204 | 173700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20241204 | 173600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20241204 | 173500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20241204 | 173400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20241204 | 173300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20241204 | 173200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 183 | 20241204 | 173100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20241204 | 173000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20241204 | 172900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20241204 | 172800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20241204 | 172700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20241204 | 172600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20241204 | 172500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20241204 | 172400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20241204 | 172300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20241204 | 172200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20241204 | 172100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20241204 | 172000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20241204 | 171900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20241204 | 171800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20241204 | 171700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20241204 | 171600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20241204 | 171500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 200 | 20241204 | 171400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 201 | 20241204 | 171300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 202 | 20241204 | 171200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 203 | 20241204 | 171100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 204 | 20241204 | 171000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 205 | 20241204 | 170900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 206 | 20241204 | 170800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 207 | 20241204 | 170700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 208 | 20241204 | 170600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 209 | 20241204 | 170500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 210 | 20241204 | 170400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 211 | 20241204 | 170300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 212 | 20241204 | 170200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 213 | 20241204 | 170100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 214 | 20241204 | 170000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 215 | 20241204 | 165900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 216 | 20241204 | 165800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 217 | 20241204 | 165700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 218 | 20241204 | 165600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 219 | 20241204 | 165500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 220 | 20241204 | 165400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 221 | 20241204 | 165300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 222 | 20241204 | 165200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 223 | 20241204 | 165100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 224 | 20241204 | 165000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 225 | 20241204 | 164900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 226 | 20241204 | 164800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 227 | 20241204 | 164700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 228 | 20241204 | 164600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 229 | 20241204 | 164500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 230 | 20241204 | 164400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 231 | 20241204 | 164300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 232 | 20241204 | 164200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 233 | 20241204 | 164100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 234 | 20241204 | 164000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 235 | 20241204 | 163900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 236 | 20241204 | 163800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 237 | 20241204 | 163700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 238 | 20241204 | 163600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 239 | 20241204 | 163500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 240 | 20241204 | 163400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 241 | 20241204 | 163300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 242 | 20241204 | 163200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 243 | 20241204 | 163100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 244 | 20241204 | 163000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 245 | 20241204 | 162900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 246 | 20241204 | 162800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 247 | 20241204 | 162700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 248 | 20241204 | 162600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 249 | 20241204 | 162500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 250 | 20241204 | 162400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 251 | 20241204 | 162300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 252 | 20241204 | 162200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 253 | 20241204 | 162100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 254 | 20241204 | 162000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 255 | 20241204 | 161900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 256 | 20241204 | 161800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 257 | 20241204 | 161700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 258 | 20241204 | 161600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 259 | 20241204 | 161500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 260 | 20241204 | 161400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 261 | 20241204 | 161300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 262 | 20241204 | 161200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 263 | 20241204 | 161100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 264 | 20241204 | 161000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 265 | 20241204 | 160900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 266 | 20241204 | 160800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 267 | 20241204 | 160700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 268 | 20241204 | 160600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 269 | 20241204 | 160500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 270 | 20241204 | 160400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 271 | 20241204 | 160300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 272 | 20241204 | 160200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 273 | 20241204 | 160100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 274 | 20241204 | 160000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 275 | 20241204 | 155900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 276 | 20241204 | 155800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 277 | 20241204 | 155700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 278 | 20241204 | 155600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 279 | 20241204 | 155500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 280 | 20241204 | 155400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 281 | 20241204 | 155300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 282 | 20241204 | 155200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 283 | 20241204 | 155100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 284 | 20241204 | 155000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 285 | 20241204 | 154900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 286 | 20241204 | 154800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 287 | 20241204 | 154700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 288 | 20241204 | 154600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 289 | 20241204 | 154500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 290 | 20241204 | 154400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 291 | 20241204 | 154300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 292 | 20241204 | 154200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 293 | 20241204 | 154100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 294 | 20241204 | 154000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 295 | 20241204 | 153900 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 296 | 20241204 | 153800 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 297 | 20241204 | 153700 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 298 | 20241204 | 153600 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 299 | 20241204 | 153500 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 300 | 20241204 | 153400 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 301 | 20241204 | 153300 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 302 | 20241204 | 153200 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 303 | 20241204 | 153100 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 304 | 20241204 | 153000 | 9230846800 | 54200 | 54200 | 54200 | 54200 | 4005 |
| 305 | 20241204 | 152900 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 306 | 20241204 | 152800 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 307 | 20241204 | 152700 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 308 | 20241204 | 152600 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 309 | 20241204 | 152500 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 310 | 20241204 | 152400 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 311 | 20241204 | 152300 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 312 | 20241204 | 152200 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 313 | 20241204 | 152100 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 314 | 20241204 | 152000 | 9013775800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 315 | 20241204 | 151900 | 9013775800 | 54400 | 54400 | 54400 | 54300 | 207 |
| 316 | 20241204 | 151800 | 9002528900 | 54300 | 54300 | 54400 | 54300 | 747 |
| 317 | 20241204 | 151700 | 8961965800 | 54400 | 54400 | 54400 | 54400 | 126 |
| 318 | 20241204 | 151600 | 8955111400 | 54300 | 54400 | 54400 | 54300 | 192 |
| 319 | 20241204 | 151500 | 8944668800 | 54300 | 54400 | 54500 | 54300 | 256 |
| 320 | 20241204 | 151400 | 8930743400 | 54500 | 54400 | 54500 | 54400 | 435 |
| 321 | 20241204 | 151300 | 8907077600 | 54400 | 54400 | 54400 | 54300 | 66 |
| 322 | 20241204 | 151200 | 8903489500 | 54400 | 54500 | 54500 | 54400 | 201 |
| 323 | 20241204 | 151100 | 8892551700 | 54400 | 54500 | 54500 | 54400 | 111 |
| 324 | 20241204 | 151000 | 8886513100 | 54400 | 54300 | 54500 | 54300 | 84 |
| 325 | 20241204 | 150900 | 8881941300 | 54400 | 54500 | 54500 | 54400 | 456 |
| 326 | 20241204 | 150800 | 8857098900 | 54500 | 54500 | 54500 | 54400 | 3067 |
| 327 | 20241204 | 150700 | 8689974900 | 54500 | 54500 | 54500 | 54400 | 415 |
| 328 | 20241204 | 150600 | 8667373000 | 54500 | 54400 | 54500 | 54300 | 463 |
| 329 | 20241204 | 150500 | 8642184600 | 54500 | 54400 | 54500 | 54400 | 178 |
| 330 | 20241204 | 150400 | 8632487500 | 54500 | 54500 | 54500 | 54400 | 1059 |
| 331 | 20241204 | 150300 | 8574855200 | 54500 | 54400 | 54500 | 54400 | 267 |
| 332 | 20241204 | 150200 | 8560316600 | 54500 | 54500 | 54500 | 54400 | 293 |
| 333 | 20241204 | 150100 | 8544375500 | 54400 | 54500 | 54500 | 54400 | 457 |
| 334 | 20241204 | 150000 | 8519506300 | 54500 | 54500 | 54500 | 54400 | 205 |
| 335 | 20241204 | 145900 | 8508336100 | 54500 | 54500 | 54500 | 54400 | 436 |
| 336 | 20241204 | 145800 | 8484586700 | 54500 | 54500 | 54500 | 54400 | 205 |
| 337 | 20241204 | 145700 | 8473416400 | 54500 | 54500 | 54500 | 54400 | 418 |
| 338 | 20241204 | 145600 | 8450640500 | 54500 | 54500 | 54500 | 54400 | 77 |
| 339 | 20241204 | 145500 | 8446444100 | 54500 | 54400 | 54500 | 54400 | 112 |
| 340 | 20241204 | 145400 | 8440345300 | 54500 | 54500 | 54500 | 54500 | 295 |
| 341 | 20241204 | 145300 | 8424267800 | 54500 | 54500 | 54500 | 54400 | 240 |
| 342 | 20241204 | 145200 | 8411188000 | 54400 | 54400 | 54500 | 54400 | 82 |
| 343 | 20241204 | 145100 | 8406724100 | 54400 | 54400 | 54400 | 54400 | 474 |
| 344 | 20241204 | 145000 | 8380938500 | 54400 | 54400 | 54400 | 54400 | 88 |
| 345 | 20241204 | 144900 | 8376151300 | 54400 | 54400 | 54500 | 54400 | 304 |
| 346 | 20241204 | 144800 | 8359613200 | 54500 | 54500 | 54500 | 54400 | 119 |
| 347 | 20241204 | 144700 | 8353131700 | 54400 | 54400 | 54500 | 54400 | 123 |
| 348 | 20241204 | 144600 | 8346438100 | 54400 | 54500 | 54500 | 54300 | 571 |
| 349 | 20241204 | 144500 | 8315373900 | 54500 | 54400 | 54500 | 54400 | 239 |
| 350 | 20241204 | 144400 | 8302371800 | 54400 | 54400 | 54400 | 54300 | 189 |
| 351 | 20241204 | 144300 | 8292090300 | 54400 | 54500 | 54500 | 54300 | 724 |
| 352 | 20241204 | 144200 | 8252705000 | 54400 | 54500 | 54500 | 54400 | 82 |
| 353 | 20241204 | 144100 | 8248239200 | 54400 | 54500 | 54500 | 54400 | 177 |
| 354 | 20241204 | 144000 | 8238592900 | 54500 | 54300 | 54500 | 54100 | 1909 |
| 355 | 20241204 | 143900 | 8134861700 | 54300 | 54400 | 54400 | 54200 | 420 |
| 356 | 20241204 | 143800 | 8112055700 | 54400 | 54400 | 54400 | 54400 | 35 |
| 357 | 20241204 | 143700 | 8110151700 | 54300 | 54400 | 54400 | 54300 | 26 |
| 358 | 20241204 | 143600 | 8108737500 | 54300 | 54300 | 54400 | 54200 | 188 |
| 359 | 20241204 | 143500 | 8098525200 | 54300 | 54300 | 54300 | 54300 | 30 |
| 360 | 20241204 | 143400 | 8096896200 | 54200 | 54300 | 54300 | 54100 | 365 |
| 361 | 20241204 | 143300 | 8077119500 | 54300 | 54300 | 54300 | 54200 | 99 |
| 362 | 20241204 | 143200 | 8071746800 | 54300 | 54300 | 54400 | 54200 | 282 |
| 363 | 20241204 | 143100 | 8056432200 | 54400 | 54400 | 54400 | 54300 | 31 |
| 364 | 20241204 | 143000 | 8054745900 | 54400 | 54300 | 54400 | 54200 | 472 |
| 365 | 20241204 | 142900 | 8029115700 | 54300 | 54200 | 54300 | 54200 | 152 |
| 366 | 20241204 | 142800 | 8020862400 | 54300 | 54300 | 54300 | 54200 | 24 |
| 367 | 20241204 | 142700 | 8019559300 | 54300 | 54300 | 54300 | 54200 | 113 |
| 368 | 20241204 | 142600 | 8013423700 | 54300 | 54200 | 54300 | 54200 | 114 |
| 369 | 20241204 | 142500 | 8007233700 | 54200 | 54100 | 54300 | 54000 | 850 |
| 370 | 20241204 | 142400 | 7961224900 | 54100 | 54100 | 54100 | 54000 | 119 |
| 371 | 20241204 | 142300 | 7954787100 | 54100 | 54000 | 54100 | 54000 | 169 |
| 372 | 20241204 | 142200 | 7945647100 | 54100 | 54100 | 54100 | 54000 | 36 |
| 373 | 20241204 | 142100 | 7943699600 | 54100 | 54100 | 54100 | 54000 | 80 |
| 374 | 20241204 | 142000 | 7939371700 | 54100 | 54100 | 54100 | 54100 | 174 |
| 375 | 20241204 | 141900 | 7929958300 | 54100 | 54100 | 54200 | 54100 | 297 |
| 376 | 20241204 | 141800 | 7913890400 | 54100 | 54000 | 54100 | 53900 | 636 |
| 377 | 20241204 | 141700 | 7879526800 | 54000 | 54000 | 54000 | 53900 | 109 |
| 378 | 20241204 | 141600 | 7873645900 | 54000 | 53900 | 54000 | 53900 | 169 |
| 379 | 20241204 | 141500 | 7864534900 | 53900 | 54000 | 54000 | 53900 | 9 |
| 380 | 20241204 | 141400 | 7864049000 | 54000 | 54000 | 54000 | 53900 | 620 |
| 381 | 20241204 | 141300 | 7830570700 | 54100 | 54000 | 54100 | 54000 | 159 |
| 382 | 20241204 | 141200 | 7821972400 | 54000 | 54100 | 54100 | 54000 | 191 |
| 383 | 20241204 | 141100 | 7811655400 | 54000 | 54100 | 54100 | 54000 | 277 |
| 384 | 20241204 | 141000 | 7796692200 | 54100 | 54000 | 54100 | 54000 | 240 |
| 385 | 20241204 | 140900 | 7783728200 | 54100 | 54100 | 54100 | 54000 | 115 |
| 386 | 20241204 | 140800 | 7777514800 | 54100 | 54100 | 54200 | 54100 | 261 |
| 387 | 20241204 | 140700 | 7763392800 | 54100 | 54100 | 54200 | 54100 | 152 |
| 388 | 20241204 | 140600 | 7755164700 | 54200 | 54000 | 54200 | 54000 | 18 |
| 389 | 20241204 | 140500 | 7754190200 | 54200 | 54200 | 54200 | 54100 | 174 |
| 390 | 20241204 | 140400 | 7744775000 | 54100 | 54200 | 54200 | 54100 | 148 |
| 391 | 20241204 | 140300 | 7736759100 | 54200 | 54200 | 54200 | 54100 | 88 |
| 392 | 20241204 | 140200 | 7731992900 | 54200 | 54200 | 54200 | 54100 | 16 |
| 393 | 20241204 | 140100 | 7731125900 | 54200 | 54200 | 54200 | 54100 | 86 |
| 394 | 20241204 | 140000 | 7726466900 | 54100 | 54200 | 54300 | 54100 | 143 |
| 395 | 20241204 | 135900 | 7718715000 | 54200 | 54200 | 54200 | 54100 | 117 |
| 396 | 20241204 | 135800 | 7712374000 | 54100 | 54200 | 54200 | 54100 | 20 |
| 397 | 20241204 | 135700 | 7711290100 | 54200 | 54200 | 54200 | 54100 | 244 |
| 398 | 20241204 | 135600 | 7698068000 | 54200 | 54100 | 54200 | 54100 | 211 |
| 399 | 20241204 | 135500 | 7686633400 | 54200 | 54100 | 54200 | 54100 | 24 |
| 400 | 20241204 | 135400 | 7685333200 | 54200 | 54200 | 54200 | 54200 | 104 |
| 401 | 20241204 | 135300 | 7679696400 | 54200 | 54200 | 54200 | 54100 | 116 |
| 402 | 20241204 | 135200 | 7673416900 | 54200 | 54200 | 54300 | 54200 | 204 |
| 403 | 20241204 | 135100 | 7662357800 | 54200 | 54300 | 54300 | 54200 | 171 |
| 404 | 20241204 | 135000 | 7653079600 | 54300 | 54200 | 54300 | 54200 | 127 |
| 405 | 20241204 | 134900 | 7646190100 | 54200 | 54300 | 54300 | 54200 | 53 |
| 406 | 20241204 | 134800 | 7643317400 | 54300 | 54300 | 54300 | 54200 | 22 |
| 407 | 20241204 | 134700 | 7642123000 | 54200 | 54300 | 54300 | 54200 | 126 |
| 408 | 20241204 | 134600 | 7635288200 | 54300 | 54300 | 54300 | 54200 | 198 |
| 409 | 20241204 | 134500 | 7624544300 | 54300 | 54200 | 54300 | 54000 | 902 |
| 410 | 20241204 | 134400 | 7575714100 | 54100 | 54100 | 54200 | 54100 | 64 |
| 411 | 20241204 | 134300 | 7572246100 | 54200 | 54100 | 54200 | 54100 | 20 |
| 412 | 20241204 | 134200 | 7571162400 | 54200 | 54000 | 54200 | 54000 | 72 |
| 413 | 20241204 | 134100 | 7567269100 | 54100 | 54200 | 54200 | 54100 | 129 |
| 414 | 20241204 | 134000 | 7560288000 | 54100 | 54200 | 54200 | 54000 | 77 |
| 415 | 20241204 | 133900 | 7556122300 | 54100 | 54200 | 54200 | 54100 | 152 |
| 416 | 20241204 | 133800 | 7547896200 | 54100 | 54200 | 54200 | 54100 | 142 |
| 417 | 20241204 | 133700 | 7540211700 | 54100 | 54200 | 54200 | 54100 | 90 |
| 418 | 20241204 | 133600 | 7535337000 | 54200 | 54100 | 54200 | 54000 | 86 |
| 419 | 20241204 | 133500 | 7530684600 | 54100 | 54000 | 54100 | 54000 | 182 |
| 420 | 20241204 | 133400 | 7520838500 | 54100 | 54100 | 54100 | 54100 | 52 |
| 421 | 20241204 | 133300 | 7518025300 | 54100 | 54000 | 54100 | 54000 | 195 |
| 422 | 20241204 | 133200 | 7507493000 | 54000 | 53900 | 54000 | 53900 | 128 |
| 423 | 20241204 | 133100 | 7500584100 | 53800 | 53900 | 54000 | 53800 | 207 |
| 424 | 20241204 | 133000 | 7489432100 | 53900 | 53900 | 54000 | 53900 | 169 |
| 425 | 20241204 | 132900 | 7480307200 | 53900 | 53900 | 54000 | 53900 | 529 |
| 426 | 20241204 | 132800 | 7451751700 | 54000 | 53900 | 54000 | 53800 | 1208 |
| 427 | 20241204 | 132700 | 7386534700 | 53900 | 53900 | 53900 | 53900 | 345 |
| 428 | 20241204 | 132600 | 7367939200 | 53900 | 54000 | 54000 | 53900 | 924 |
| 429 | 20241204 | 132500 | 7318135400 | 54000 | 53900 | 54000 | 53900 | 73 |
| 430 | 20241204 | 132400 | 7314193700 | 54000 | 54000 | 54000 | 54000 | 140 |
| 431 | 20241204 | 132300 | 7306633700 | 54000 | 54000 | 54100 | 53900 | 647 |
| 432 | 20241204 | 132200 | 7271696400 | 54100 | 54100 | 54200 | 54100 | 264 |
| 433 | 20241204 | 132100 | 7257413300 | 54100 | 54200 | 54200 | 54100 | 21 |
| 434 | 20241204 | 132000 | 7256275400 | 54200 | 54200 | 54200 | 54100 | 264 |
| 435 | 20241204 | 131900 | 7241986100 | 54200 | 54200 | 54200 | 54100 | 61 |
| 436 | 20241204 | 131800 | 7238684100 | 54200 | 54200 | 54200 | 54100 | 55 |
| 437 | 20241204 | 131700 | 7235703200 | 54200 | 54200 | 54200 | 54100 | 371 |
| 438 | 20241204 | 131600 | 7215596100 | 54200 | 54300 | 54300 | 54200 | 20 |
| 439 | 20241204 | 131500 | 7214510200 | 54300 | 54400 | 54400 | 54300 | 402 |
| 440 | 20241204 | 131400 | 7192679900 | 54300 | 54400 | 54400 | 54300 | 333 |
| 441 | 20241204 | 131300 | 7174575800 | 54400 | 54400 | 54400 | 54400 | 34 |
| 442 | 20241204 | 131200 | 7172726200 | 54400 | 54300 | 54400 | 54300 | 32 |
| 443 | 20241204 | 131100 | 7170986400 | 54300 | 54500 | 54500 | 54300 | 108 |
| 444 | 20241204 | 131000 | 7165101100 | 54500 | 54500 | 54500 | 54400 | 1009 |
| 445 | 20241204 | 130900 | 7110210200 | 54500 | 54500 | 54500 | 54400 | 192 |
| 446 | 20241204 | 130800 | 7099763400 | 54500 | 54400 | 54500 | 54400 | 128 |
| 447 | 20241204 | 130700 | 7092793600 | 54500 | 54500 | 54500 | 54400 | 190 |
| 448 | 20241204 | 130600 | 7082447600 | 54400 | 54400 | 54400 | 54400 | 231 |
| 449 | 20241204 | 130500 | 7069881200 | 54400 | 54400 | 54400 | 54400 | 2 |
| 450 | 20241204 | 130400 | 7069772400 | 54300 | 54400 | 54400 | 54300 | 58 |
| 451 | 20241204 | 130300 | 7066617400 | 54400 | 54400 | 54500 | 54400 | 542 |
| 452 | 20241204 | 130200 | 7037122600 | 54400 | 54500 | 54500 | 54400 | 50 |
| 453 | 20241204 | 130100 | 7034400300 | 54500 | 54500 | 54500 | 54400 | 105 |
| 454 | 20241204 | 130000 | 7028683300 | 54500 | 54400 | 54500 | 54400 | 42 |
| 455 | 20241204 | 125900 | 7026394400 | 54500 | 54500 | 54500 | 54500 | 23 |
| 456 | 20241204 | 125800 | 7025140900 | 54400 | 54400 | 54500 | 54400 | 40 |
| 457 | 20241204 | 125700 | 7022962900 | 54500 | 54400 | 54500 | 54400 | 41 |
| 458 | 20241204 | 125600 | 7020728600 | 54500 | 54400 | 54500 | 54400 | 55 |
| 459 | 20241204 | 125500 | 7017734100 | 54500 | 54400 | 54500 | 54400 | 23 |
| 460 | 20241204 | 125400 | 7016480800 | 54400 | 54500 | 54500 | 54400 | 78 |
| 461 | 20241204 | 125300 | 7012231100 | 54500 | 54500 | 54500 | 54400 | 147 |
| 462 | 20241204 | 125200 | 7004232300 | 54400 | 54400 | 54400 | 54400 | 364 |
| 463 | 20241204 | 125100 | 6984430700 | 54400 | 54400 | 54400 | 54300 | 76 |
| 464 | 20241204 | 125000 | 6980296400 | 54400 | 54300 | 54400 | 54300 | 465 |
| 465 | 20241204 | 124900 | 6955000500 | 54400 | 54400 | 54400 | 54400 | 25 |
| 466 | 20241204 | 124800 | 6953640500 | 54400 | 54300 | 54400 | 54300 | 66 |
| 467 | 20241204 | 124700 | 6950050300 | 54400 | 54300 | 54400 | 54300 | 63 |
| 468 | 20241204 | 124600 | 6946623500 | 54400 | 54400 | 54400 | 54400 | 117 |
| 469 | 20241204 | 124500 | 6940258700 | 54400 | 54300 | 54400 | 54300 | 59 |
| 470 | 20241204 | 124400 | 6937049200 | 54400 | 54400 | 54400 | 54300 | 51 |
| 471 | 20241204 | 124300 | 6934274900 | 54400 | 54400 | 54400 | 54300 | 138 |
| 472 | 20241204 | 124200 | 6926767800 | 54400 | 54300 | 54400 | 54300 | 466 |
| 473 | 20241204 | 124100 | 6901461600 | 54300 | 54300 | 54300 | 54200 | 111 |
| 474 | 20241204 | 124000 | 6895434400 | 54300 | 54200 | 54300 | 54200 | 144 |
| 475 | 20241204 | 123900 | 6887625400 | 54200 | 54300 | 54300 | 54200 | 480 |
| 476 | 20241204 | 123800 | 6861609100 | 54300 | 54200 | 54300 | 54200 | 101 |
| 477 | 20241204 | 123700 | 6856129100 | 54300 | 54100 | 54300 | 54100 | 443 |
| 478 | 20241204 | 123600 | 6832134900 | 54200 | 54100 | 54200 | 54100 | 47 |
| 479 | 20241204 | 123500 | 6829589900 | 54200 | 54200 | 54200 | 54100 | 36 |
| 480 | 20241204 | 123400 | 6827641700 | 54100 | 54100 | 54200 | 54000 | 199 |
| 481 | 20241204 | 123300 | 6816870700 | 54000 | 54000 | 54100 | 54000 | 162 |
| 482 | 20241204 | 123200 | 6808120100 | 54000 | 54100 | 54100 | 54000 | 223 |
| 483 | 20241204 | 123100 | 6796065900 | 54100 | 54000 | 54100 | 54000 | 105 |
| 484 | 20241204 | 123000 | 6790391600 | 54100 | 54000 | 54100 | 54000 | 45 |
| 485 | 20241204 | 122900 | 6787959800 | 54100 | 54100 | 54100 | 54000 | 74 |
| 486 | 20241204 | 122800 | 6783960900 | 54100 | 54100 | 54100 | 54100 | 52 |
| 487 | 20241204 | 122700 | 6781147700 | 54000 | 54000 | 54100 | 54000 | 78 |
| 488 | 20241204 | 122600 | 6776935600 | 54000 | 54000 | 54000 | 53900 | 377 |
| 489 | 20241204 | 122500 | 6756581700 | 54000 | 54000 | 54100 | 53900 | 818 |
| 490 | 20241204 | 122400 | 6712414600 | 54100 | 54000 | 54100 | 54000 | 85 |
| 491 | 20241204 | 122300 | 6707818200 | 54200 | 54200 | 54200 | 54000 | 1563 |
| 492 | 20241204 | 122200 | 6623220100 | 54200 | 54200 | 54200 | 54100 | 66 |
| 493 | 20241204 | 122100 | 6619648800 | 54200 | 54200 | 54200 | 54100 | 818 |
| 494 | 20241204 | 122000 | 6575314600 | 54200 | 54200 | 54300 | 54100 | 195 |
| 495 | 20241204 | 121900 | 6564750700 | 54300 | 54300 | 54300 | 54200 | 47 |
| 496 | 20241204 | 121800 | 6562200800 | 54200 | 54100 | 54200 | 54100 | 293 |
| 497 | 20241204 | 121700 | 6546326900 | 54100 | 54100 | 54200 | 54100 | 49 |
| 498 | 20241204 | 121600 | 6543673800 | 54200 | 54100 | 54200 | 54100 | 150 |
| 499 | 20241204 | 121500 | 6535556900 | 54200 | 54200 | 54200 | 54100 | 74 |
| 500 | 20241204 | 121400 | 6531549100 | 54200 | 54100 | 54200 | 54100 | 74 |
| 501 | 20241204 | 121300 | 6527539900 | 54200 | 54100 | 54200 | 54100 | 80 |
| 502 | 20241204 | 121200 | 6523211600 | 54100 | 54100 | 54200 | 54100 | 37 |
| 503 | 20241204 | 121100 | 6521207700 | 54200 | 54100 | 54200 | 54100 | 107 |
| 504 | 20241204 | 121000 | 6515413100 | 54100 | 54100 | 54200 | 54100 | 50 |
| 505 | 20241204 | 120900 | 6512705800 | 54200 | 54200 | 54200 | 54100 | 193 |
| 506 | 20241204 | 120800 | 6502247400 | 54100 | 54200 | 54200 | 54100 | 103 |
| 507 | 20241204 | 120700 | 6496669300 | 54100 | 54200 | 54200 | 54100 | 44 |
| 508 | 20241204 | 120600 | 6494286000 | 54200 | 54200 | 54300 | 54100 | 147 |
| 509 | 20241204 | 120500 | 6486317100 | 54300 | 54300 | 54300 | 54200 | 152 |
| 510 | 20241204 | 120400 | 6478074600 | 54300 | 54300 | 54300 | 54200 | 73 |
| 511 | 20241204 | 120300 | 6474115700 | 54300 | 54200 | 54300 | 54200 | 111 |
| 512 | 20241204 | 120200 | 6468090000 | 54300 | 54300 | 54300 | 54200 | 70 |
| 513 | 20241204 | 120100 | 6464292000 | 54300 | 54300 | 54300 | 54200 | 274 |
| 514 | 20241204 | 120000 | 6449415300 | 54300 | 54200 | 54300 | 54200 | 83 |
| 515 | 20241204 | 115900 | 6444915600 | 54200 | 54300 | 54300 | 54200 | 275 |
| 516 | 20241204 | 115800 | 6430007100 | 54300 | 54200 | 54300 | 54200 | 146 |
| 517 | 20241204 | 115700 | 6422088100 | 54200 | 54200 | 54300 | 54100 | 361 |
| 518 | 20241204 | 115600 | 6402523400 | 54200 | 54200 | 54200 | 54200 | 13 |
| 519 | 20241204 | 115500 | 6401818800 | 54100 | 54200 | 54200 | 54100 | 97 |
| 520 | 20241204 | 115400 | 6396565900 | 54100 | 54200 | 54200 | 54100 | 39 |
| 521 | 20241204 | 115300 | 6394453500 | 54200 | 54100 | 54200 | 54100 | 76 |
| 522 | 20241204 | 115200 | 6390339900 | 54100 | 54200 | 54200 | 54100 | 32 |
| 523 | 20241204 | 115100 | 6388608400 | 54200 | 54100 | 54200 | 54100 | 214 |
| 524 | 20241204 | 115000 | 6377025100 | 54000 | 54100 | 54200 | 54000 | 456 |
| 525 | 20241204 | 114900 | 6352386200 | 54200 | 54200 | 54200 | 54200 | 296 |
| 526 | 20241204 | 114800 | 6336343000 | 54100 | 54100 | 54100 | 54000 | 299 |
| 527 | 20241204 | 114700 | 6320167200 | 54100 | 54000 | 54100 | 53900 | 1710 |
| 528 | 20241204 | 114600 | 6227926200 | 53900 | 53900 | 54000 | 53900 | 72 |
| 529 | 20241204 | 114500 | 6224042400 | 54000 | 53900 | 54000 | 53900 | 83 |
| 530 | 20241204 | 114400 | 6219562000 | 54000 | 53900 | 54000 | 53900 | 124 |
| 531 | 20241204 | 114300 | 6212870600 | 54000 | 53900 | 54000 | 53900 | 140 |
| 532 | 20241204 | 114200 | 6205319500 | 53900 | 53900 | 54000 | 53900 | 102 |
| 533 | 20241204 | 114100 | 6199816000 | 54000 | 54000 | 54000 | 53900 | 134 |
| 534 | 20241204 | 114000 | 6192586300 | 54000 | 54000 | 54000 | 53900 | 51 |
| 535 | 20241204 | 113900 | 6189834700 | 54000 | 54000 | 54000 | 53900 | 81 |
| 536 | 20241204 | 113800 | 6185464700 | 54000 | 54000 | 54000 | 53900 | 68 |
| 537 | 20241204 | 113700 | 6181792800 | 54000 | 53900 | 54100 | 53900 | 137 |
| 538 | 20241204 | 113600 | 6174401400 | 54000 | 53900 | 54000 | 53900 | 51 |
| 539 | 20241204 | 113500 | 6171649100 | 53900 | 54100 | 54100 | 53900 | 1185 |
| 540 | 20241204 | 113400 | 6107655400 | 54100 | 54100 | 54100 | 54000 | 54 |
| 541 | 20241204 | 113300 | 6104737400 | 54200 | 54100 | 54200 | 54100 | 69 |
| 542 | 20241204 | 113200 | 6101002300 | 54100 | 54200 | 54200 | 54100 | 104 |
| 543 | 20241204 | 113100 | 6095369500 | 54200 | 54100 | 54200 | 54100 | 215 |
| 544 | 20241204 | 113000 | 6083720200 | 54100 | 54100 | 54200 | 54100 | 12 |
| 545 | 20241204 | 112900 | 6083070900 | 54100 | 54200 | 54200 | 54100 | 456 |
| 546 | 20241204 | 112800 | 6058357200 | 54200 | 54100 | 54200 | 54100 | 168 |
| 547 | 20241204 | 112700 | 6049262800 | 54100 | 54100 | 54200 | 54100 | 199 |
| 548 | 20241204 | 112600 | 6038494900 | 54100 | 54100 | 54200 | 54100 | 50 |
| 549 | 20241204 | 112500 | 6035789300 | 54200 | 54100 | 54200 | 54100 | 87 |
| 550 | 20241204 | 112400 | 6031075300 | 54200 | 54100 | 54200 | 54100 | 177 |
| 551 | 20241204 | 112300 | 6021486000 | 54100 | 54100 | 54200 | 54000 | 43 |
| 552 | 20241204 | 112200 | 6019158000 | 54000 | 54100 | 54100 | 54000 | 344 |
| 553 | 20241204 | 112100 | 6000548900 | 54000 | 53800 | 54100 | 53800 | 1176 |
| 554 | 20241204 | 112000 | 5937093800 | 53900 | 54000 | 54000 | 53900 | 69 |
| 555 | 20241204 | 111900 | 5933374400 | 54000 | 53900 | 54000 | 53800 | 62 |
| 556 | 20241204 | 111800 | 5930033300 | 53900 | 53800 | 53900 | 53800 | 94 |
| 557 | 20241204 | 111700 | 5924968100 | 53800 | 53900 | 54000 | 53800 | 36 |
| 558 | 20241204 | 111600 | 5923030100 | 53900 | 53900 | 54000 | 53900 | 355 |
| 559 | 20241204 | 111500 | 5903893500 | 53900 | 53900 | 53900 | 53800 | 131 |
| 560 | 20241204 | 111400 | 5896837000 | 53900 | 53800 | 53900 | 53800 | 88 |
| 561 | 20241204 | 111300 | 5892098600 | 53800 | 53900 | 54000 | 53800 | 28 |
| 562 | 20241204 | 111200 | 5890588200 | 54000 | 53800 | 54000 | 53800 | 67 |
| 563 | 20241204 | 111100 | 5886974600 | 53900 | 53900 | 53900 | 53900 | 33 |
| 564 | 20241204 | 111000 | 5885195900 | 54000 | 54000 | 54000 | 53800 | 191 |
| 565 | 20241204 | 110900 | 5874894200 | 53900 | 54000 | 54000 | 53900 | 1362 |
| 566 | 20241204 | 110800 | 5801456700 | 54000 | 54000 | 54100 | 53900 | 1186 |
| 567 | 20241204 | 110700 | 5737412700 | 54000 | 54000 | 54000 | 53900 | 38 |
| 568 | 20241204 | 110600 | 5735362000 | 54000 | 53800 | 54000 | 53800 | 272 |
| 569 | 20241204 | 110500 | 5720701800 | 53900 | 53800 | 53900 | 53800 | 137 |
| 570 | 20241204 | 110400 | 5713318900 | 53900 | 53900 | 53900 | 53800 | 48 |
| 571 | 20241204 | 110300 | 5710735100 | 53800 | 53800 | 53900 | 53800 | 173 |
| 572 | 20241204 | 110200 | 5701421900 | 53900 | 53900 | 53900 | 53800 | 221 |
| 573 | 20241204 | 110100 | 5689511500 | 53800 | 53800 | 53900 | 53800 | 125 |
| 574 | 20241204 | 110000 | 5682784400 | 53900 | 53900 | 53900 | 53800 | 39 |
| 575 | 20241204 | 105900 | 5680683800 | 53900 | 53900 | 53900 | 53800 | 104 |
| 576 | 20241204 | 105800 | 5675082300 | 53900 | 53800 | 54000 | 53800 | 265 |
| 577 | 20241204 | 105700 | 5660808400 | 53800 | 53900 | 53900 | 53800 | 96 |
| 578 | 20241204 | 105600 | 5655638800 | 53900 | 53900 | 53900 | 53800 | 27 |
| 579 | 20241204 | 105500 | 5654185100 | 53900 | 53800 | 53900 | 53800 | 514 |
| 580 | 20241204 | 105400 | 5626528100 | 53900 | 53800 | 53900 | 53800 | 117 |
| 581 | 20241204 | 105300 | 5620223300 | 53800 | 53900 | 53900 | 53800 | 22 |
| 582 | 20241204 | 105200 | 5619039100 | 53900 | 53700 | 53900 | 53700 | 270 |
| 583 | 20241204 | 105100 | 5604512100 | 53700 | 53700 | 53700 | 53700 | 75 |
| 584 | 20241204 | 105000 | 5600484600 | 53700 | 53800 | 53800 | 53700 | 97 |
| 585 | 20241204 | 104900 | 5595270200 | 53700 | 53700 | 53800 | 53700 | 1109 |
| 586 | 20241204 | 104800 | 5535713000 | 53800 | 53700 | 53800 | 53700 | 103 |
| 587 | 20241204 | 104700 | 5530178200 | 53700 | 53800 | 53800 | 53700 | 230 |
| 588 | 20241204 | 104600 | 5517820800 | 53700 | 53800 | 53800 | 53700 | 659 |
| 589 | 20241204 | 104500 | 5482370800 | 53800 | 53800 | 53900 | 53800 | 78 |
| 590 | 20241204 | 104400 | 5478170700 | 53800 | 53900 | 53900 | 53800 | 52 |
| 591 | 20241204 | 104300 | 5475369400 | 53800 | 53900 | 53900 | 53800 | 227 |
| 592 | 20241204 | 104200 | 5463139500 | 53900 | 53900 | 53900 | 53800 | 49 |
| 593 | 20241204 | 104100 | 5460499900 | 53800 | 53800 | 53800 | 53800 | 75 |
| 594 | 20241204 | 104000 | 5456464900 | 53800 | 53800 | 53800 | 53800 | 196 |
| 595 | 20241204 | 103900 | 5445920100 | 53800 | 53800 | 53900 | 53800 | 87 |
| 596 | 20241204 | 103800 | 5441235500 | 53800 | 53800 | 53800 | 53700 | 368 |
| 597 | 20241204 | 103700 | 5421446100 | 53800 | 53800 | 53800 | 53700 | 167 |
| 598 | 20241204 | 103600 | 5412463500 | 53800 | 53700 | 53800 | 53700 | 137 |
| 599 | 20241204 | 103500 | 5405102300 | 53800 | 53800 | 53800 | 53700 | 157 |
| 600 | 20241204 | 103400 | 5396662100 | 53800 | 53900 | 53900 | 53700 | 1197 |
| 601 | 20241204 | 103300 | 5332268700 | 53900 | 53800 | 53900 | 53800 | 484 |
| 602 | 20241204 | 103200 | 5306190700 | 53900 | 53900 | 53900 | 53900 | 69 |
| 603 | 20241204 | 103100 | 5302471600 | 53800 | 53900 | 54000 | 53800 | 102 |
| 604 | 20241204 | 103000 | 5296976600 | 53900 | 53900 | 53900 | 53800 | 678 |
| 605 | 20241204 | 102900 | 5260468600 | 53900 | 54000 | 54000 | 53900 | 949 |
| 606 | 20241204 | 102800 | 5209313000 | 53900 | 54100 | 54100 | 53900 | 199 |
| 607 | 20241204 | 102700 | 5198575800 | 54000 | 54000 | 54100 | 53900 | 94 |
| 608 | 20241204 | 102600 | 5193500700 | 54000 | 54100 | 54100 | 54000 | 375 |
| 609 | 20241204 | 102500 | 5173227000 | 54000 | 54000 | 54100 | 54000 | 115 |
| 610 | 20241204 | 102400 | 5167016800 | 54000 | 54000 | 54100 | 54000 | 412 |
| 611 | 20241204 | 102300 | 5144767300 | 54100 | 54000 | 54100 | 54000 | 21 |
| 612 | 20241204 | 102200 | 5143631300 | 54100 | 54000 | 54100 | 54000 | 120 |
| 613 | 20241204 | 102100 | 5137147900 | 53900 | 54100 | 54200 | 53900 | 230 |
| 614 | 20241204 | 102000 | 5124723800 | 54200 | 54000 | 54200 | 54000 | 214 |
| 615 | 20241204 | 101900 | 5113152900 | 53900 | 54000 | 54100 | 53800 | 507 |
| 616 | 20241204 | 101800 | 5085796600 | 54000 | 53800 | 54000 | 53800 | 91 |
| 617 | 20241204 | 101700 | 5080893200 | 53900 | 53800 | 53900 | 53800 | 684 |
| 618 | 20241204 | 101600 | 5044091900 | 53800 | 53900 | 54000 | 53800 | 703 |
| 619 | 20241204 | 101500 | 5006221700 | 53900 | 54100 | 54100 | 53900 | 320 |
| 620 | 20241204 | 101400 | 4988940500 | 54100 | 54000 | 54100 | 54000 | 51 |
| 621 | 20241204 | 101300 | 4986186200 | 53900 | 54000 | 54100 | 53900 | 517 |
| 622 | 20241204 | 101200 | 4958268100 | 54000 | 54100 | 54200 | 54000 | 313 |
| 623 | 20241204 | 101100 | 4941336800 | 54100 | 54200 | 54200 | 54100 | 36 |
| 624 | 20241204 | 101000 | 4939387500 | 54200 | 54300 | 54300 | 54200 | 124 |
| 625 | 20241204 | 100900 | 4932658600 | 54300 | 54400 | 54400 | 54200 | 529 |
| 626 | 20241204 | 100800 | 4903918200 | 54300 | 54200 | 54300 | 54100 | 227 |
| 627 | 20241204 | 100700 | 4891607600 | 54200 | 54200 | 54300 | 54200 | 182 |
| 628 | 20241204 | 100600 | 4881741200 | 54200 | 54200 | 54300 | 54200 | 77 |
| 629 | 20241204 | 100500 | 4877563700 | 54200 | 54200 | 54300 | 54100 | 148 |
| 630 | 20241204 | 100400 | 4869541000 | 54100 | 54500 | 54500 | 54100 | 544 |
| 631 | 20241204 | 100300 | 4840017500 | 54400 | 54500 | 54500 | 54400 | 64 |
| 632 | 20241204 | 100200 | 4836531100 | 54400 | 54400 | 54500 | 54400 | 123 |
| 633 | 20241204 | 100100 | 4829839800 | 54400 | 54400 | 54400 | 54300 | 493 |
| 634 | 20241204 | 100000 | 4803024100 | 54400 | 54400 | 54400 | 54300 | 529 |
| 635 | 20241204 | 095900 | 4774289500 | 54300 | 54300 | 54400 | 54300 | 1546 |
| 636 | 20241204 | 095800 | 4690333900 | 54300 | 54400 | 54500 | 54300 | 801 |
| 637 | 20241204 | 095700 | 4646733900 | 54300 | 54000 | 54300 | 53700 | 2245 |
| 638 | 20241204 | 095600 | 4525777800 | 54000 | 54000 | 54100 | 54000 | 300 |
| 639 | 20241204 | 095500 | 4509574500 | 54100 | 54000 | 54100 | 54000 | 682 |
| 640 | 20241204 | 095400 | 4472733800 | 54100 | 54200 | 54200 | 54000 | 801 |
| 641 | 20241204 | 095300 | 4429383600 | 54200 | 54000 | 54300 | 54000 | 285 |
| 642 | 20241204 | 095200 | 4413945000 | 54000 | 54100 | 54100 | 53900 | 827 |
| 643 | 20241204 | 095100 | 4369300100 | 54100 | 54100 | 54300 | 54000 | 522 |
| 644 | 20241204 | 095000 | 4341033000 | 54100 | 54000 | 54300 | 54000 | 382 |
| 645 | 20241204 | 094900 | 4320368400 | 53900 | 53900 | 54000 | 53800 | 218 |
| 646 | 20241204 | 094800 | 4308607100 | 53800 | 53800 | 53900 | 53800 | 87 |
| 647 | 20241204 | 094700 | 4303925800 | 53700 | 53800 | 53900 | 53700 | 296 |
| 648 | 20241204 | 094600 | 4287989300 | 53800 | 53700 | 53900 | 53700 | 229 |
| 649 | 20241204 | 094500 | 4275672200 | 53600 | 53600 | 53900 | 53500 | 2484 |
| 650 | 20241204 | 094400 | 4142593800 | 53600 | 53700 | 53700 | 53500 | 735 |
| 651 | 20241204 | 094300 | 4103200900 | 53700 | 53500 | 53700 | 53500 | 713 |
| 652 | 20241204 | 094200 | 4064988200 | 53500 | 53600 | 53600 | 53400 | 2487 |
| 653 | 20241204 | 094100 | 3931942300 | 53600 | 53700 | 53700 | 53500 | 1956 |
| 654 | 20241204 | 094000 | 3827063400 | 53700 | 53800 | 53900 | 53700 | 1010 |
| 655 | 20241204 | 093900 | 3772744700 | 53800 | 53900 | 54000 | 53800 | 2953 |
| 656 | 20241204 | 093800 | 3613353500 | 53900 | 53700 | 54000 | 53700 | 397 |
| 657 | 20241204 | 093700 | 3591997000 | 53800 | 53800 | 54000 | 53700 | 794 |
| 658 | 20241204 | 093600 | 3549284200 | 53800 | 54200 | 54200 | 53800 | 4277 |
| 659 | 20241204 | 093500 | 3318246600 | 54300 | 54200 | 54300 | 54200 | 991 |
| 660 | 20241204 | 093400 | 3264459600 | 54300 | 54400 | 54400 | 54300 | 2336 |
| 661 | 20241204 | 093300 | 3137612700 | 54400 | 54300 | 54400 | 54300 | 65 |
| 662 | 20241204 | 093200 | 3134077600 | 54300 | 54400 | 54500 | 54300 | 1629 |
| 663 | 20241204 | 093100 | 3045559100 | 54400 | 54400 | 54500 | 54400 | 624 |
| 664 | 20241204 | 093000 | 3011558400 | 54400 | 54400 | 54400 | 54300 | 286 |
| 665 | 20241204 | 092900 | 2996000600 | 54400 | 54400 | 54500 | 54400 | 1207 |
| 666 | 20241204 | 092800 | 2930329600 | 54400 | 54500 | 54500 | 54300 | 2492 |
| 667 | 20241204 | 092700 | 2794766800 | 54500 | 54600 | 54700 | 54400 | 1874 |
| 668 | 20241204 | 092600 | 2692593100 | 54600 | 54800 | 54800 | 54600 | 2596 |
| 669 | 20241204 | 092500 | 2550701900 | 54700 | 54800 | 54800 | 54700 | 261 |
| 670 | 20241204 | 092400 | 2536400300 | 54800 | 54800 | 54900 | 54700 | 555 |
| 671 | 20241204 | 092300 | 2505987600 | 54900 | 55000 | 55100 | 54700 | 1217 |
| 672 | 20241204 | 092200 | 2439176500 | 55000 | 54800 | 55000 | 54800 | 921 |
| 673 | 20241204 | 092100 | 2388597000 | 54800 | 54700 | 54900 | 54700 | 457 |
| 674 | 20241204 | 092000 | 2363581800 | 54700 | 54800 | 54800 | 54600 | 606 |
| 675 | 20241204 | 091900 | 2330418600 | 54800 | 55000 | 55000 | 54700 | 877 |
| 676 | 20241204 | 091800 | 2282262300 | 54900 | 54900 | 55000 | 54900 | 867 |
| 677 | 20241204 | 091700 | 2234662000 | 54900 | 54800 | 54900 | 54800 | 838 |
| 678 | 20241204 | 091600 | 2188716500 | 54900 | 55000 | 55100 | 54900 | 1934 |
| 679 | 20241204 | 091500 | 2082420000 | 55000 | 55000 | 55200 | 55000 | 367 |
| 680 | 20241204 | 091400 | 2062198500 | 55100 | 55000 | 55400 | 54900 | 1124 |
| 681 | 20241204 | 091300 | 2000349000 | 55200 | 55100 | 55300 | 55100 | 1910 |
| 682 | 20241204 | 091200 | 1894929700 | 55200 | 55300 | 55400 | 55200 | 1130 |
| 683 | 20241204 | 091100 | 1832455400 | 55400 | 55000 | 55400 | 55000 | 981 |
| 684 | 20241204 | 091000 | 1778380200 | 55000 | 55200 | 55200 | 54900 | 952 |
| 685 | 20241204 | 090900 | 1725988900 | 55200 | 55100 | 55300 | 55100 | 711 |
| 686 | 20241204 | 090800 | 1686765300 | 55100 | 55200 | 55400 | 55100 | 1381 |
| 687 | 20241204 | 090700 | 1610447300 | 55200 | 55000 | 55300 | 54900 | 633 |
| 688 | 20241204 | 090600 | 1575623600 | 55000 | 54800 | 55000 | 54700 | 1265 |
| 689 | 20241204 | 090500 | 1506379300 | 54700 | 54900 | 54900 | 54700 | 3696 |
| 690 | 20241204 | 090400 | 1304008400 | 54900 | 55100 | 55200 | 54900 | 1053 |
| 691 | 20241204 | 090300 | 1246077800 | 55100 | 54800 | 55200 | 54800 | 1554 |
| 692 | 20241204 | 090200 | 1160625500 | 54800 | 55100 | 55200 | 54700 | 3154 |
| 693 | 20241204 | 090100 | 987420100 | 55100 | 55000 | 55800 | 54700 | 5449 |
| 694 | 20241204 | 090000 | 685907100 | 55000 | 54800 | 55000 | 54500 | 12532 |