34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 193100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 3 | 20241205 | 193000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 4 | 20241205 | 192900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 5 | 20241205 | 192800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 6 | 20241205 | 192700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 7 | 20241205 | 192600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 8 | 20241205 | 192500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 9 | 20241205 | 192400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 10 | 20241205 | 192300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 11 | 20241205 | 192200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 12 | 20241205 | 192100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 13 | 20241205 | 192000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 14 | 20241205 | 191900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 15 | 20241205 | 191800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 16 | 20241205 | 191700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 17 | 20241205 | 191600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 18 | 20241205 | 191500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 19 | 20241205 | 191400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 20 | 20241205 | 191300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 21 | 20241205 | 191200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 22 | 20241205 | 191100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 23 | 20241205 | 191000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 24 | 20241205 | 190900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 25 | 20241205 | 190800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 26 | 20241205 | 190700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 27 | 20241205 | 190600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 28 | 20241205 | 190500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 29 | 20241205 | 190400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 30 | 20241205 | 190300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 31 | 20241205 | 190200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 32 | 20241205 | 190100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 33 | 20241205 | 190000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 34 | 20241205 | 185900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 35 | 20241205 | 185800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 36 | 20241205 | 185700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 37 | 20241205 | 185600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 38 | 20241205 | 185500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 39 | 20241205 | 185400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 40 | 20241205 | 185300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 41 | 20241205 | 185200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 42 | 20241205 | 185100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 43 | 20241205 | 185000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 44 | 20241205 | 184900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 45 | 20241205 | 184800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 46 | 20241205 | 184700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 47 | 20241205 | 184600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 48 | 20241205 | 184500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 49 | 20241205 | 184400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 50 | 20241205 | 184300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 51 | 20241205 | 184200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 52 | 20241205 | 184100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 53 | 20241205 | 184000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 54 | 20241205 | 183900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 55 | 20241205 | 183800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 56 | 20241205 | 183700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 57 | 20241205 | 183600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 58 | 20241205 | 183500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 59 | 20241205 | 183400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 60 | 20241205 | 183300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 61 | 20241205 | 183200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 62 | 20241205 | 183100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 63 | 20241205 | 183000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 64 | 20241205 | 182900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 65 | 20241205 | 182800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 66 | 20241205 | 182700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 67 | 20241205 | 182600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 68 | 20241205 | 182500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 69 | 20241205 | 182400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 70 | 20241205 | 182300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 71 | 20241205 | 182200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 72 | 20241205 | 182100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 73 | 20241205 | 182000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 74 | 20241205 | 181900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 75 | 20241205 | 181800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 76 | 20241205 | 181700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 77 | 20241205 | 181600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 78 | 20241205 | 181500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 79 | 20241205 | 181400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 80 | 20241205 | 181300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 81 | 20241205 | 181200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 82 | 20241205 | 181100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 83 | 20241205 | 181000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 84 | 20241205 | 180900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 85 | 20241205 | 180800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 86 | 20241205 | 180700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 87 | 20241205 | 180600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 88 | 20241205 | 180500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 89 | 20241205 | 180400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 90 | 20241205 | 180300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 91 | 20241205 | 180200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 92 | 20241205 | 180100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 93 | 20241205 | 180000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 94 | 20241205 | 175900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 95 | 20241205 | 175800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 96 | 20241205 | 175700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 97 | 20241205 | 175600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 98 | 20241205 | 175500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 99 | 20241205 | 175400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 100 | 20241205 | 175300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 101 | 20241205 | 175200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 102 | 20241205 | 175100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 103 | 20241205 | 175000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 104 | 20241205 | 174900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 105 | 20241205 | 174800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 106 | 20241205 | 174700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 107 | 20241205 | 174600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 108 | 20241205 | 174500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 109 | 20241205 | 174400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 110 | 20241205 | 174300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 111 | 20241205 | 174200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 112 | 20241205 | 174100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 113 | 20241205 | 174000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 114 | 20241205 | 173900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 115 | 20241205 | 173800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 116 | 20241205 | 173700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 117 | 20241205 | 173600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 118 | 20241205 | 173500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 119 | 20241205 | 173400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 120 | 20241205 | 173300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 121 | 20241205 | 173200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 122 | 20241205 | 173100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 123 | 20241205 | 173000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 124 | 20241205 | 172900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 125 | 20241205 | 172800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 126 | 20241205 | 172700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 127 | 20241205 | 172600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 128 | 20241205 | 172500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 129 | 20241205 | 172400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 130 | 20241205 | 172300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 131 | 20241205 | 172200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 132 | 20241205 | 172100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 133 | 20241205 | 172000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 134 | 20241205 | 171900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 135 | 20241205 | 171800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 136 | 20241205 | 171700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 137 | 20241205 | 171600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 138 | 20241205 | 171500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 139 | 20241205 | 171400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 140 | 20241205 | 171300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 141 | 20241205 | 171200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 142 | 20241205 | 171100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 143 | 20241205 | 171000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 144 | 20241205 | 170900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 145 | 20241205 | 170800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 146 | 20241205 | 170700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 147 | 20241205 | 170600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 148 | 20241205 | 170500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 149 | 20241205 | 170400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 150 | 20241205 | 170300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 151 | 20241205 | 170200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 152 | 20241205 | 170100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 153 | 20241205 | 170000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 154 | 20241205 | 165900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 155 | 20241205 | 165800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 156 | 20241205 | 165700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 157 | 20241205 | 165600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 158 | 20241205 | 165500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 159 | 20241205 | 165400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 160 | 20241205 | 165300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 161 | 20241205 | 165200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 162 | 20241205 | 165100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 163 | 20241205 | 165000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 164 | 20241205 | 164900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 165 | 20241205 | 164800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 166 | 20241205 | 164700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 167 | 20241205 | 164600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 168 | 20241205 | 164500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 169 | 20241205 | 164400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 170 | 20241205 | 164300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 171 | 20241205 | 164200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 172 | 20241205 | 164100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 173 | 20241205 | 164000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 174 | 20241205 | 163900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 175 | 20241205 | 163800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 176 | 20241205 | 163700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 177 | 20241205 | 163600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 178 | 20241205 | 163500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 179 | 20241205 | 163400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 180 | 20241205 | 163300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 181 | 20241205 | 163200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 182 | 20241205 | 163100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 183 | 20241205 | 163000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 184 | 20241205 | 162900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 185 | 20241205 | 162800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 186 | 20241205 | 162700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 187 | 20241205 | 162600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 188 | 20241205 | 162500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 189 | 20241205 | 162400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 190 | 20241205 | 162300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 191 | 20241205 | 162200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 192 | 20241205 | 162100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 193 | 20241205 | 162000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 194 | 20241205 | 161900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 195 | 20241205 | 161800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 196 | 20241205 | 161700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 197 | 20241205 | 161600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 198 | 20241205 | 161500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 199 | 20241205 | 161400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 200 | 20241205 | 161300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 201 | 20241205 | 161200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 202 | 20241205 | 161100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 203 | 20241205 | 161000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 204 | 20241205 | 160900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 205 | 20241205 | 160800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 206 | 20241205 | 160700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 207 | 20241205 | 160600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 208 | 20241205 | 160500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 209 | 20241205 | 160400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 210 | 20241205 | 160300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 211 | 20241205 | 160200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 212 | 20241205 | 160100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 213 | 20241205 | 160000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 214 | 20241205 | 155900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 215 | 20241205 | 155800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 216 | 20241205 | 155700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 217 | 20241205 | 155600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 218 | 20241205 | 155500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 219 | 20241205 | 155400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 220 | 20241205 | 155300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 221 | 20241205 | 155200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 222 | 20241205 | 155100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 223 | 20241205 | 155000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 224 | 20241205 | 154900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 225 | 20241205 | 154800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 226 | 20241205 | 154700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 227 | 20241205 | 154600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 228 | 20241205 | 154500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 229 | 20241205 | 154400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 230 | 20241205 | 154300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 231 | 20241205 | 154200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 232 | 20241205 | 154100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 233 | 20241205 | 154000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 234 | 20241205 | 153900 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 235 | 20241205 | 153800 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 236 | 20241205 | 153700 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 237 | 20241205 | 153600 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 238 | 20241205 | 153500 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 239 | 20241205 | 153400 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 240 | 20241205 | 153300 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 241 | 20241205 | 153200 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 0 |
| 242 | 20241205 | 153100 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 243 | 20241205 | 153000 | 42065071000 | 57600 | 57600 | 57600 | 57600 | 14304 |
| 244 | 20241205 | 152900 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 245 | 20241205 | 152800 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 246 | 20241205 | 152700 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 247 | 20241205 | 152600 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 248 | 20241205 | 152500 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 249 | 20241205 | 152400 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 250 | 20241205 | 152300 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 251 | 20241205 | 152200 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 252 | 20241205 | 152100 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 253 | 20241205 | 152000 | 41241160600 | 57600 | 57600 | 57600 | 57600 | 0 |
| 254 | 20241205 | 151900 | 41241160600 | 57600 | 57500 | 57700 | 57500 | 2645 |
| 255 | 20241205 | 151800 | 41088946500 | 57500 | 57700 | 57700 | 57400 | 5133 |
| 256 | 20241205 | 151700 | 40793760500 | 57600 | 57600 | 57700 | 57500 | 2825 |
| 257 | 20241205 | 151600 | 40631229400 | 57600 | 57600 | 57700 | 57500 | 1584 |
| 258 | 20241205 | 151500 | 40540085400 | 57400 | 57700 | 57700 | 57400 | 2549 |
| 259 | 20241205 | 151400 | 40393464000 | 57600 | 57700 | 57700 | 57500 | 1735 |
| 260 | 20241205 | 151300 | 40293651000 | 57600 | 57600 | 57700 | 57400 | 3371 |
| 261 | 20241205 | 151200 | 40099704900 | 57600 | 57700 | 57700 | 57500 | 4128 |
| 262 | 20241205 | 151100 | 39862022000 | 57800 | 57800 | 57800 | 57600 | 926 |
| 263 | 20241205 | 151000 | 39808623600 | 57700 | 57600 | 57800 | 57600 | 1354 |
| 264 | 20241205 | 150900 | 39730582800 | 57600 | 57600 | 57800 | 57600 | 785 |
| 265 | 20241205 | 150800 | 39685306900 | 57600 | 57800 | 57800 | 57600 | 765 |
| 266 | 20241205 | 150700 | 39641166700 | 57700 | 57800 | 57800 | 57600 | 505 |
| 267 | 20241205 | 150600 | 39612018900 | 57800 | 57700 | 57800 | 57600 | 711 |
| 268 | 20241205 | 150500 | 39570971200 | 57600 | 57600 | 57800 | 57500 | 1095 |
| 269 | 20241205 | 150400 | 39507798400 | 57500 | 57700 | 57800 | 57500 | 3658 |
| 270 | 20241205 | 150300 | 39297095300 | 57700 | 57700 | 57800 | 57600 | 1088 |
| 271 | 20241205 | 150200 | 39234326500 | 57600 | 57800 | 57800 | 57600 | 1166 |
| 272 | 20241205 | 150100 | 39167081800 | 57800 | 57700 | 57800 | 57700 | 896 |
| 273 | 20241205 | 150000 | 39115345800 | 57700 | 57800 | 57800 | 57600 | 1648 |
| 274 | 20241205 | 145900 | 39020233800 | 57800 | 57800 | 57900 | 57300 | 6197 |
| 275 | 20241205 | 145800 | 38663516300 | 57700 | 57600 | 57900 | 57600 | 2712 |
| 276 | 20241205 | 145700 | 38506840400 | 57600 | 57600 | 57700 | 57600 | 1470 |
| 277 | 20241205 | 145600 | 38422076200 | 57600 | 57600 | 57700 | 57500 | 1032 |
| 278 | 20241205 | 145500 | 38362679400 | 57600 | 57600 | 57700 | 57500 | 920 |
| 279 | 20241205 | 145400 | 38309693000 | 57600 | 57500 | 57700 | 57500 | 2018 |
| 280 | 20241205 | 145300 | 38193479200 | 57500 | 57600 | 57700 | 57500 | 1987 |
| 281 | 20241205 | 145200 | 38079058300 | 57600 | 57400 | 57600 | 57400 | 2681 |
| 282 | 20241205 | 145100 | 37924915500 | 57400 | 57400 | 57700 | 57400 | 2772 |
| 283 | 20241205 | 145000 | 37765510700 | 57400 | 57300 | 57500 | 57300 | 2002 |
| 284 | 20241205 | 144900 | 37650595600 | 57400 | 57300 | 57400 | 57300 | 5529 |
| 285 | 20241205 | 144800 | 37333579400 | 57400 | 57400 | 57600 | 57300 | 3182 |
| 286 | 20241205 | 144700 | 37150826400 | 57300 | 57500 | 57500 | 57300 | 5377 |
| 287 | 20241205 | 144600 | 36842245800 | 57400 | 57600 | 57600 | 57400 | 5796 |
| 288 | 20241205 | 144500 | 36509406700 | 57600 | 57600 | 57700 | 57500 | 4464 |
| 289 | 20241205 | 144400 | 36252339000 | 57700 | 57600 | 57800 | 57500 | 6187 |
| 290 | 20241205 | 144300 | 35896205800 | 57600 | 57600 | 57600 | 57500 | 1683 |
| 291 | 20241205 | 144200 | 35799333900 | 57600 | 57600 | 57700 | 57600 | 2481 |
| 292 | 20241205 | 144100 | 35656410400 | 57600 | 57600 | 57700 | 57600 | 1443 |
| 293 | 20241205 | 144000 | 35573271200 | 57600 | 57600 | 57700 | 57600 | 757 |
| 294 | 20241205 | 143900 | 35529633800 | 57600 | 57600 | 57800 | 57600 | 4551 |
| 295 | 20241205 | 143800 | 35266815900 | 57700 | 57600 | 57700 | 57600 | 5553 |
| 296 | 20241205 | 143700 | 34946833000 | 57600 | 57700 | 57700 | 57600 | 8864 |
| 297 | 20241205 | 143600 | 34436219700 | 57700 | 57700 | 57800 | 57600 | 2717 |
| 298 | 20241205 | 143500 | 34279448300 | 57800 | 57800 | 57800 | 57700 | 1453 |
| 299 | 20241205 | 143400 | 34195563200 | 57700 | 57800 | 57900 | 57700 | 5131 |
| 300 | 20241205 | 143300 | 33899100400 | 57900 | 57900 | 58000 | 57800 | 4942 |
| 301 | 20241205 | 143200 | 33612947900 | 58000 | 58000 | 58000 | 57900 | 907 |
| 302 | 20241205 | 143100 | 33560400600 | 58000 | 57900 | 58000 | 57900 | 756 |
| 303 | 20241205 | 143000 | 33516622700 | 58000 | 57900 | 58000 | 57900 | 2883 |
| 304 | 20241205 | 142900 | 33349579800 | 58000 | 57900 | 58000 | 57900 | 3687 |
| 305 | 20241205 | 142800 | 33135778400 | 57900 | 58000 | 58000 | 57900 | 1100 |
| 306 | 20241205 | 142700 | 33072065900 | 57900 | 57900 | 58000 | 57900 | 878 |
| 307 | 20241205 | 142600 | 33021212500 | 57900 | 58000 | 58000 | 57900 | 3893 |
| 308 | 20241205 | 142500 | 32795764900 | 57900 | 57900 | 58000 | 57900 | 587 |
| 309 | 20241205 | 142400 | 32761767200 | 58000 | 58000 | 58100 | 57900 | 5492 |
| 310 | 20241205 | 142300 | 32443353200 | 58000 | 58000 | 58100 | 58000 | 2905 |
| 311 | 20241205 | 142200 | 32274844200 | 58100 | 58100 | 58100 | 58000 | 1289 |
| 312 | 20241205 | 142100 | 32200051600 | 58000 | 58100 | 58100 | 58000 | 1543 |
| 313 | 20241205 | 142000 | 32110536000 | 58000 | 58000 | 58100 | 58000 | 2883 |
| 314 | 20241205 | 141900 | 31943306100 | 58000 | 58000 | 58100 | 58000 | 835 |
| 315 | 20241205 | 141800 | 31894818200 | 58000 | 58100 | 58200 | 58000 | 1391 |
| 316 | 20241205 | 141700 | 31814006100 | 58200 | 58200 | 58200 | 58100 | 1280 |
| 317 | 20241205 | 141600 | 31739615700 | 58100 | 58200 | 58200 | 58100 | 510 |
| 318 | 20241205 | 141500 | 31709967100 | 58100 | 58100 | 58200 | 58100 | 724 |
| 319 | 20241205 | 141400 | 31667883800 | 58100 | 58200 | 58200 | 58100 | 1401 |
| 320 | 20241205 | 141300 | 31586464900 | 58100 | 58100 | 58200 | 58100 | 527 |
| 321 | 20241205 | 141200 | 31555834300 | 58200 | 58200 | 58300 | 58100 | 1385 |
| 322 | 20241205 | 141100 | 31475217500 | 58200 | 58300 | 58300 | 58200 | 431 |
| 323 | 20241205 | 141000 | 31450119200 | 58200 | 58300 | 58300 | 58200 | 1255 |
| 324 | 20241205 | 140900 | 31377004600 | 58200 | 58300 | 58400 | 58200 | 1589 |
| 325 | 20241205 | 140800 | 31284402400 | 58300 | 58300 | 58400 | 58200 | 2422 |
| 326 | 20241205 | 140700 | 31143227200 | 58200 | 58300 | 58400 | 58200 | 812 |
| 327 | 20241205 | 140600 | 31095900000 | 58400 | 58300 | 58400 | 58200 | 1667 |
| 328 | 20241205 | 140500 | 30998713900 | 58400 | 58300 | 58400 | 58300 | 690 |
| 329 | 20241205 | 140400 | 30958461200 | 58300 | 58400 | 58400 | 58300 | 442 |
| 330 | 20241205 | 140300 | 30932687800 | 58400 | 58300 | 58400 | 58300 | 469 |
| 331 | 20241205 | 140200 | 30905337200 | 58400 | 58400 | 58500 | 58300 | 359 |
| 332 | 20241205 | 140100 | 30884374600 | 58500 | 58500 | 58500 | 58400 | 537 |
| 333 | 20241205 | 140000 | 30852997300 | 58400 | 58400 | 58500 | 58400 | 470 |
| 334 | 20241205 | 135900 | 30825544000 | 58400 | 58500 | 58500 | 58400 | 334 |
| 335 | 20241205 | 135800 | 30806028800 | 58400 | 58400 | 58500 | 58400 | 475 |
| 336 | 20241205 | 135700 | 30778269200 | 58400 | 58400 | 58500 | 58400 | 349 |
| 337 | 20241205 | 135600 | 30757884100 | 58400 | 58400 | 58500 | 58400 | 495 |
| 338 | 20241205 | 135500 | 30728970900 | 58400 | 58400 | 58500 | 58400 | 614 |
| 339 | 20241205 | 135400 | 30693092800 | 58400 | 58400 | 58500 | 58400 | 698 |
| 340 | 20241205 | 135300 | 30652321000 | 58400 | 58400 | 58500 | 58400 | 483 |
| 341 | 20241205 | 135200 | 30624107200 | 58400 | 58500 | 58500 | 58400 | 503 |
| 342 | 20241205 | 135100 | 30594717900 | 58400 | 58300 | 58500 | 58300 | 638 |
| 343 | 20241205 | 135000 | 30557471100 | 58300 | 58500 | 58500 | 58300 | 356 |
| 344 | 20241205 | 134900 | 30536695800 | 58400 | 58400 | 58400 | 58300 | 350 |
| 345 | 20241205 | 134800 | 30516284100 | 58300 | 58300 | 58400 | 58300 | 1465 |
| 346 | 20241205 | 134700 | 30430860900 | 58300 | 58500 | 58500 | 58300 | 1015 |
| 347 | 20241205 | 134600 | 30371611200 | 58400 | 58500 | 58500 | 58400 | 339 |
| 348 | 20241205 | 134500 | 30351808000 | 58400 | 58400 | 58500 | 58400 | 548 |
| 349 | 20241205 | 134400 | 30319783400 | 58500 | 58500 | 58500 | 58400 | 364 |
| 350 | 20241205 | 134300 | 30298515100 | 58500 | 58400 | 58500 | 58400 | 508 |
| 351 | 20241205 | 134200 | 30268843100 | 58500 | 58400 | 58500 | 58400 | 388 |
| 352 | 20241205 | 134100 | 30246166000 | 58500 | 58500 | 58500 | 58400 | 478 |
| 353 | 20241205 | 134000 | 30218242300 | 58400 | 58500 | 58500 | 58400 | 963 |
| 354 | 20241205 | 133900 | 30161925400 | 58400 | 58300 | 58500 | 58300 | 513 |
| 355 | 20241205 | 133800 | 30131977600 | 58300 | 58300 | 58400 | 58300 | 196 |
| 356 | 20241205 | 133700 | 30120541500 | 58400 | 58400 | 58500 | 58400 | 627 |
| 357 | 20241205 | 133600 | 30083917700 | 58500 | 58400 | 58500 | 58400 | 194 |
| 358 | 20241205 | 133500 | 30072580000 | 58500 | 58400 | 58500 | 58400 | 622 |
| 359 | 20241205 | 133400 | 30036231600 | 58500 | 58500 | 58500 | 58400 | 135 |
| 360 | 20241205 | 133300 | 30028342800 | 58400 | 58400 | 58500 | 58400 | 207 |
| 361 | 20241205 | 133200 | 30016248900 | 58500 | 58400 | 58500 | 58400 | 475 |
| 362 | 20241205 | 133100 | 29988491600 | 58400 | 58400 | 58500 | 58300 | 142 |
| 363 | 20241205 | 133000 | 29980200600 | 58400 | 58300 | 58400 | 58300 | 457 |
| 364 | 20241205 | 132900 | 29953530000 | 58400 | 58400 | 58400 | 58300 | 418 |
| 365 | 20241205 | 132800 | 29929148800 | 58400 | 58300 | 58400 | 58200 | 113 |
| 366 | 20241205 | 132700 | 29922560900 | 58200 | 58300 | 58400 | 58200 | 416 |
| 367 | 20241205 | 132600 | 29898312700 | 58300 | 58400 | 58500 | 58300 | 449 |
| 368 | 20241205 | 132500 | 29872111200 | 58400 | 58300 | 58400 | 58300 | 269 |
| 369 | 20241205 | 132400 | 29856409600 | 58300 | 58300 | 58400 | 58300 | 221 |
| 370 | 20241205 | 132300 | 29843515900 | 58400 | 58400 | 58400 | 58300 | 470 |
| 371 | 20241205 | 132200 | 29816088200 | 58400 | 58300 | 58400 | 58300 | 585 |
| 372 | 20241205 | 132100 | 29781981000 | 58300 | 58100 | 58300 | 58100 | 2971 |
| 373 | 20241205 | 132000 | 29609055400 | 58100 | 58100 | 58200 | 58100 | 248 |
| 374 | 20241205 | 131900 | 29594641800 | 58200 | 58100 | 58200 | 58100 | 351 |
| 375 | 20241205 | 131800 | 29574233800 | 58100 | 58100 | 58200 | 58100 | 1917 |
| 376 | 20241205 | 131700 | 29462839900 | 58200 | 58100 | 58200 | 58100 | 228 |
| 377 | 20241205 | 131600 | 29449586900 | 58100 | 58200 | 58200 | 58100 | 579 |
| 378 | 20241205 | 131500 | 29415924900 | 58200 | 58200 | 58200 | 58100 | 245 |
| 379 | 20241205 | 131400 | 29401684900 | 58200 | 58200 | 58200 | 58100 | 378 |
| 380 | 20241205 | 131300 | 29379698500 | 58200 | 58200 | 58200 | 58100 | 332 |
| 381 | 20241205 | 131200 | 29360395900 | 58200 | 58100 | 58300 | 58100 | 1137 |
| 382 | 20241205 | 131100 | 29294228900 | 58100 | 58200 | 58200 | 58100 | 513 |
| 383 | 20241205 | 131000 | 29264384100 | 58200 | 58100 | 58200 | 58100 | 379 |
| 384 | 20241205 | 130900 | 29242331200 | 58200 | 58100 | 58200 | 58100 | 464 |
| 385 | 20241205 | 130800 | 29215339200 | 58100 | 58100 | 58200 | 58100 | 828 |
| 386 | 20241205 | 130700 | 29167225400 | 58100 | 58100 | 58200 | 58100 | 644 |
| 387 | 20241205 | 130600 | 29129805800 | 58200 | 58200 | 58300 | 58100 | 2759 |
| 388 | 20241205 | 130500 | 28969246400 | 58200 | 58300 | 58300 | 58200 | 1627 |
| 389 | 20241205 | 130400 | 28874541500 | 58200 | 58300 | 58300 | 58200 | 2153 |
| 390 | 20241205 | 130300 | 28749229000 | 58300 | 58200 | 58300 | 58200 | 477 |
| 391 | 20241205 | 130200 | 28721452900 | 58300 | 58300 | 58300 | 58200 | 105 |
| 392 | 20241205 | 130100 | 28715335800 | 58200 | 58400 | 58400 | 58200 | 1163 |
| 393 | 20241205 | 130000 | 28647540100 | 58300 | 58300 | 58400 | 58300 | 306 |
| 394 | 20241205 | 125900 | 28629681800 | 58300 | 58400 | 58400 | 58300 | 273 |
| 395 | 20241205 | 125800 | 28613761900 | 58300 | 58400 | 58400 | 58300 | 167 |
| 396 | 20241205 | 125700 | 28604021800 | 58400 | 58300 | 58500 | 58300 | 407 |
| 397 | 20241205 | 125600 | 28580267300 | 58400 | 58400 | 58500 | 58300 | 405 |
| 398 | 20241205 | 125500 | 28556618200 | 58400 | 58300 | 58400 | 58300 | 241 |
| 399 | 20241205 | 125400 | 28542554600 | 58400 | 58300 | 58400 | 58300 | 174 |
| 400 | 20241205 | 125300 | 28532407700 | 58400 | 58300 | 58500 | 58300 | 264 |
| 401 | 20241205 | 125200 | 28516997000 | 58300 | 58300 | 58400 | 58300 | 1042 |
| 402 | 20241205 | 125100 | 28456156700 | 58400 | 58400 | 58500 | 58400 | 418 |
| 403 | 20241205 | 125000 | 28431742400 | 58400 | 58500 | 58500 | 58400 | 534 |
| 404 | 20241205 | 124900 | 28400540300 | 58500 | 58400 | 58500 | 58300 | 94 |
| 405 | 20241205 | 124800 | 28395046500 | 58400 | 58300 | 58400 | 58300 | 217 |
| 406 | 20241205 | 124700 | 28382388800 | 58500 | 58400 | 58500 | 58300 | 330 |
| 407 | 20241205 | 124600 | 28363123000 | 58400 | 58400 | 58400 | 58300 | 255 |
| 408 | 20241205 | 124500 | 28348245900 | 58300 | 58300 | 58500 | 58300 | 299 |
| 409 | 20241205 | 124400 | 28330804600 | 58400 | 58400 | 58500 | 58300 | 179 |
| 410 | 20241205 | 124300 | 28320346600 | 58300 | 58400 | 58500 | 58300 | 849 |
| 411 | 20241205 | 124200 | 28270801400 | 58400 | 58400 | 58500 | 58400 | 153 |
| 412 | 20241205 | 124100 | 28261864100 | 58400 | 58500 | 58500 | 58400 | 284 |
| 413 | 20241205 | 124000 | 28245265500 | 58400 | 58400 | 58500 | 58300 | 267 |
| 414 | 20241205 | 123900 | 28229670700 | 58400 | 58400 | 58500 | 58300 | 421 |
| 415 | 20241205 | 123800 | 28205063900 | 58400 | 58500 | 58500 | 58400 | 275 |
| 416 | 20241205 | 123700 | 28188996100 | 58400 | 58400 | 58500 | 58300 | 382 |
| 417 | 20241205 | 123600 | 28166685400 | 58300 | 58400 | 58500 | 58300 | 222 |
| 418 | 20241205 | 123500 | 28153720100 | 58400 | 58400 | 58500 | 58300 | 479 |
| 419 | 20241205 | 123400 | 28125744000 | 58300 | 58400 | 58500 | 58300 | 274 |
| 420 | 20241205 | 123300 | 28109746700 | 58400 | 58400 | 58500 | 58300 | 790 |
| 421 | 20241205 | 123200 | 28063616000 | 58400 | 58400 | 58500 | 58400 | 657 |
| 422 | 20241205 | 123100 | 28025239800 | 58500 | 58500 | 58500 | 58400 | 276 |
| 423 | 20241205 | 123000 | 28009109500 | 58400 | 58400 | 58500 | 58400 | 385 |
| 424 | 20241205 | 122900 | 27986620400 | 58500 | 58400 | 58500 | 58300 | 962 |
| 425 | 20241205 | 122800 | 27930443600 | 58300 | 58300 | 58400 | 58300 | 494 |
| 426 | 20241205 | 122700 | 27901627500 | 58300 | 58300 | 58400 | 58300 | 212 |
| 427 | 20241205 | 122600 | 27889254900 | 58400 | 58300 | 58400 | 58300 | 178 |
| 428 | 20241205 | 122500 | 27878869800 | 58400 | 58300 | 58400 | 58300 | 98 |
| 429 | 20241205 | 122400 | 27873153500 | 58300 | 58300 | 58400 | 58300 | 390 |
| 430 | 20241205 | 122300 | 27850401800 | 58300 | 58400 | 58400 | 58300 | 81 |
| 431 | 20241205 | 122200 | 27845676700 | 58300 | 58300 | 58500 | 58300 | 804 |
| 432 | 20241205 | 122100 | 27798795500 | 58400 | 58300 | 58500 | 58300 | 372 |
| 433 | 20241205 | 122000 | 27777077600 | 58300 | 58500 | 58500 | 58300 | 129 |
| 434 | 20241205 | 121900 | 27769546300 | 58400 | 58300 | 58500 | 58300 | 354 |
| 435 | 20241205 | 121800 | 27748874500 | 58500 | 58300 | 58500 | 58300 | 287 |
| 436 | 20241205 | 121700 | 27732106600 | 58400 | 58400 | 58500 | 58300 | 389 |
| 437 | 20241205 | 121600 | 27709402700 | 58400 | 58500 | 58500 | 58300 | 486 |
| 438 | 20241205 | 121500 | 27681046300 | 58400 | 58300 | 58600 | 58300 | 964 |
| 439 | 20241205 | 121400 | 27624741000 | 58300 | 58400 | 58400 | 58300 | 155 |
| 440 | 20241205 | 121300 | 27615695900 | 58300 | 58400 | 58400 | 58300 | 147 |
| 441 | 20241205 | 121200 | 27607118400 | 58400 | 58400 | 58500 | 58400 | 175 |
| 442 | 20241205 | 121100 | 27596897400 | 58600 | 58500 | 58600 | 58400 | 385 |
| 443 | 20241205 | 121000 | 27574393500 | 58400 | 58500 | 58600 | 58400 | 571 |
| 444 | 20241205 | 120900 | 27540984600 | 58400 | 58400 | 58500 | 58400 | 162 |
| 445 | 20241205 | 120800 | 27531521300 | 58400 | 58400 | 58500 | 58400 | 205 |
| 446 | 20241205 | 120700 | 27519535800 | 58400 | 58400 | 58500 | 58300 | 1534 |
| 447 | 20241205 | 120600 | 27429942200 | 58400 | 58300 | 58400 | 58200 | 725 |
| 448 | 20241205 | 120500 | 27387674200 | 58400 | 58400 | 58400 | 58300 | 397 |
| 449 | 20241205 | 120400 | 27364497800 | 58300 | 58400 | 58400 | 58300 | 233 |
| 450 | 20241205 | 120300 | 27350907800 | 58400 | 58300 | 58400 | 58300 | 265 |
| 451 | 20241205 | 120200 | 27335444800 | 58500 | 58500 | 58500 | 58400 | 372 |
| 452 | 20241205 | 120100 | 27313703500 | 58400 | 58400 | 58500 | 58300 | 1112 |
| 453 | 20241205 | 120000 | 27248818100 | 58300 | 58400 | 58500 | 58300 | 270 |
| 454 | 20241205 | 115900 | 27233057500 | 58400 | 58400 | 58500 | 58300 | 221 |
| 455 | 20241205 | 115800 | 27220145000 | 58500 | 58500 | 58500 | 58300 | 681 |
| 456 | 20241205 | 115700 | 27180382000 | 58400 | 58300 | 58500 | 58200 | 240 |
| 457 | 20241205 | 115600 | 27166380900 | 58300 | 58400 | 58600 | 58200 | 6077 |
| 458 | 20241205 | 115500 | 26812371000 | 58600 | 58400 | 58600 | 58300 | 1081 |
| 459 | 20241205 | 115400 | 26749246300 | 58500 | 58300 | 58500 | 58300 | 405 |
| 460 | 20241205 | 115300 | 26725586600 | 58500 | 58400 | 58500 | 58300 | 738 |
| 461 | 20241205 | 115200 | 26682505400 | 58400 | 58400 | 58500 | 58400 | 301 |
| 462 | 20241205 | 115100 | 26664912300 | 58500 | 58500 | 58600 | 58400 | 507 |
| 463 | 20241205 | 115000 | 26635222500 | 58600 | 58500 | 58600 | 58300 | 3129 |
| 464 | 20241205 | 114900 | 26452605200 | 58500 | 58400 | 58500 | 58300 | 368 |
| 465 | 20241205 | 114800 | 26431104100 | 58400 | 58400 | 58500 | 58300 | 358 |
| 466 | 20241205 | 114700 | 26410194800 | 58400 | 58400 | 58500 | 58400 | 641 |
| 467 | 20241205 | 114600 | 26372755500 | 58400 | 58500 | 58500 | 58400 | 451 |
| 468 | 20241205 | 114500 | 26346400600 | 58500 | 58400 | 58600 | 58400 | 1566 |
| 469 | 20241205 | 114400 | 26254900700 | 58500 | 58600 | 58600 | 58400 | 367 |
| 470 | 20241205 | 114300 | 26233445100 | 58500 | 58500 | 58600 | 58500 | 361 |
| 471 | 20241205 | 114200 | 26212323200 | 58400 | 58400 | 58600 | 58400 | 1160 |
| 472 | 20241205 | 114100 | 26144480300 | 58500 | 58600 | 58600 | 58400 | 1678 |
| 473 | 20241205 | 114000 | 26046313100 | 58600 | 58600 | 58600 | 58500 | 232 |
| 474 | 20241205 | 113900 | 26032731100 | 58500 | 58500 | 58600 | 58500 | 686 |
| 475 | 20241205 | 113800 | 25992549200 | 58600 | 58700 | 58700 | 58500 | 424 |
| 476 | 20241205 | 113700 | 25967723000 | 58600 | 58600 | 58700 | 58600 | 359 |
| 477 | 20241205 | 113600 | 25946681500 | 58600 | 58600 | 58700 | 58500 | 357 |
| 478 | 20241205 | 113500 | 25925770000 | 58600 | 58700 | 58700 | 58500 | 444 |
| 479 | 20241205 | 113400 | 25899748000 | 58500 | 58600 | 58700 | 58500 | 278 |
| 480 | 20241205 | 113300 | 25883457200 | 58600 | 58600 | 58700 | 58500 | 465 |
| 481 | 20241205 | 113200 | 25856213700 | 58600 | 58600 | 58700 | 58600 | 319 |
| 482 | 20241205 | 113100 | 25837517700 | 58700 | 58600 | 58700 | 58500 | 344 |
| 483 | 20241205 | 113000 | 25817371300 | 58500 | 58700 | 58700 | 58500 | 313 |
| 484 | 20241205 | 112900 | 25799043400 | 58500 | 58500 | 58700 | 58500 | 327 |
| 485 | 20241205 | 112800 | 25779891500 | 58500 | 58500 | 58600 | 58500 | 254 |
| 486 | 20241205 | 112700 | 25765022600 | 58500 | 58500 | 58600 | 58500 | 220 |
| 487 | 20241205 | 112600 | 25752150200 | 58600 | 58700 | 58700 | 58500 | 250 |
| 488 | 20241205 | 112500 | 25737494400 | 58600 | 58500 | 58700 | 58500 | 209 |
| 489 | 20241205 | 112400 | 25725246300 | 58600 | 58500 | 58800 | 58500 | 1931 |
| 490 | 20241205 | 112300 | 25612185400 | 58700 | 58700 | 58800 | 58500 | 771 |
| 491 | 20241205 | 112200 | 25566969700 | 58800 | 58700 | 58800 | 58600 | 188 |
| 492 | 20241205 | 112100 | 25555938600 | 58600 | 58700 | 58800 | 58600 | 378 |
| 493 | 20241205 | 112000 | 25533765500 | 58700 | 58700 | 58900 | 58700 | 409 |
| 494 | 20241205 | 111900 | 25509735700 | 58700 | 58700 | 58800 | 58600 | 207 |
| 495 | 20241205 | 111800 | 25497583300 | 58800 | 58700 | 58800 | 58500 | 795 |
| 496 | 20241205 | 111700 | 25450987300 | 58700 | 58800 | 58900 | 58700 | 116 |
| 497 | 20241205 | 111600 | 25444172600 | 58800 | 58700 | 58800 | 58600 | 596 |
| 498 | 20241205 | 111500 | 25409157400 | 58700 | 58700 | 58800 | 58600 | 1369 |
| 499 | 20241205 | 111400 | 25328887400 | 58700 | 58800 | 58800 | 58600 | 167 |
| 500 | 20241205 | 111300 | 25319083700 | 58900 | 58800 | 58900 | 58600 | 976 |
| 501 | 20241205 | 111200 | 25261836800 | 58800 | 58700 | 58800 | 58700 | 265 |
| 502 | 20241205 | 111100 | 25246276800 | 58700 | 58700 | 58800 | 58700 | 227 |
| 503 | 20241205 | 111000 | 25232946600 | 58700 | 58800 | 58900 | 58700 | 250 |
| 504 | 20241205 | 110900 | 25218250200 | 58800 | 58700 | 58900 | 58700 | 1353 |
| 505 | 20241205 | 110800 | 25138630700 | 58800 | 58900 | 58900 | 58700 | 166 |
| 506 | 20241205 | 110700 | 25128880800 | 58800 | 58700 | 58900 | 58700 | 644 |
| 507 | 20241205 | 110600 | 25091006900 | 58700 | 58700 | 58800 | 58700 | 367 |
| 508 | 20241205 | 110500 | 25069461700 | 58700 | 58800 | 58900 | 58700 | 232 |
| 509 | 20241205 | 110400 | 25055825400 | 58800 | 58800 | 58900 | 58700 | 591 |
| 510 | 20241205 | 110300 | 25021068700 | 58700 | 58700 | 58800 | 58700 | 427 |
| 511 | 20241205 | 110200 | 24995993400 | 58700 | 58700 | 58800 | 58700 | 1302 |
| 512 | 20241205 | 110100 | 24919555000 | 58800 | 58800 | 58800 | 58700 | 218 |
| 513 | 20241205 | 110000 | 24906736800 | 58900 | 58800 | 58900 | 58700 | 967 |
| 514 | 20241205 | 105900 | 24849853700 | 58800 | 58900 | 58900 | 58800 | 692 |
| 515 | 20241205 | 105800 | 24809144600 | 58800 | 58900 | 59000 | 58800 | 1761 |
| 516 | 20241205 | 105700 | 24705421600 | 58900 | 59000 | 59000 | 58900 | 812 |
| 517 | 20241205 | 105600 | 24657583400 | 59000 | 59000 | 59000 | 58900 | 1726 |
| 518 | 20241205 | 105500 | 24555867200 | 58900 | 59000 | 59000 | 58900 | 724 |
| 519 | 20241205 | 105400 | 24513194900 | 58900 | 59000 | 59000 | 58900 | 536 |
| 520 | 20241205 | 105300 | 24481605500 | 59000 | 59100 | 59100 | 58900 | 1040 |
| 521 | 20241205 | 105200 | 24420297000 | 59000 | 59000 | 59100 | 59000 | 402 |
| 522 | 20241205 | 105100 | 24396567800 | 59000 | 59000 | 59100 | 59000 | 1087 |
| 523 | 20241205 | 105000 | 24332385500 | 59000 | 59100 | 59100 | 59000 | 650 |
| 524 | 20241205 | 104900 | 24294000700 | 59100 | 59100 | 59200 | 59000 | 720 |
| 525 | 20241205 | 104800 | 24251435800 | 59100 | 59100 | 59200 | 59000 | 641 |
| 526 | 20241205 | 104700 | 24213551400 | 59100 | 59100 | 59200 | 59000 | 1408 |
| 527 | 20241205 | 104600 | 24130367400 | 59000 | 59000 | 59100 | 59000 | 774 |
| 528 | 20241205 | 104500 | 24084684000 | 59100 | 59000 | 59100 | 59000 | 722 |
| 529 | 20241205 | 104400 | 24042065000 | 59100 | 59000 | 59200 | 59000 | 426 |
| 530 | 20241205 | 104300 | 24016912100 | 59000 | 59000 | 59200 | 59000 | 1081 |
| 531 | 20241205 | 104200 | 23952994600 | 59000 | 59000 | 59100 | 59000 | 928 |
| 532 | 20241205 | 104100 | 23898216100 | 59000 | 59100 | 59100 | 59000 | 737 |
| 533 | 20241205 | 104000 | 23854717600 | 59100 | 59100 | 59200 | 59000 | 527 |
| 534 | 20241205 | 103900 | 23823575700 | 59200 | 59200 | 59200 | 59100 | 912 |
| 535 | 20241205 | 103800 | 23769620600 | 59200 | 59200 | 59200 | 59100 | 459 |
| 536 | 20241205 | 103700 | 23742474600 | 59200 | 59200 | 59200 | 59100 | 557 |
| 537 | 20241205 | 103600 | 23709522600 | 59200 | 59100 | 59200 | 59100 | 795 |
| 538 | 20241205 | 103500 | 23662524100 | 59100 | 59200 | 59200 | 59000 | 774 |
| 539 | 20241205 | 103400 | 23616747700 | 59100 | 59300 | 59300 | 59000 | 610 |
| 540 | 20241205 | 103300 | 23580677200 | 59300 | 59200 | 59300 | 59100 | 677 |
| 541 | 20241205 | 103200 | 23540619600 | 59200 | 59200 | 59300 | 59100 | 1982 |
| 542 | 20241205 | 103100 | 23423280500 | 59100 | 59100 | 59200 | 59100 | 528 |
| 543 | 20241205 | 103000 | 23392065600 | 59100 | 59000 | 59200 | 58900 | 1946 |
| 544 | 20241205 | 102900 | 23277115000 | 58900 | 59000 | 59100 | 58900 | 482 |
| 545 | 20241205 | 102800 | 23248678600 | 59000 | 59000 | 59100 | 59000 | 428 |
| 546 | 20241205 | 102700 | 23223412700 | 59100 | 59000 | 59100 | 59000 | 630 |
| 547 | 20241205 | 102600 | 23186222900 | 59000 | 58900 | 59100 | 58900 | 1216 |
| 548 | 20241205 | 102500 | 23114478400 | 59000 | 58900 | 59000 | 58900 | 332 |
| 549 | 20241205 | 102400 | 23094914300 | 58900 | 59000 | 59100 | 58900 | 1026 |
| 550 | 20241205 | 102300 | 23034441800 | 59000 | 59000 | 59100 | 58800 | 951 |
| 551 | 20241205 | 102200 | 22978391600 | 58900 | 59000 | 59100 | 58900 | 675 |
| 552 | 20241205 | 102100 | 22938554500 | 58900 | 58900 | 59000 | 58900 | 801 |
| 553 | 20241205 | 102000 | 22891363200 | 59100 | 58900 | 59100 | 58900 | 625 |
| 554 | 20241205 | 101900 | 22854530000 | 58900 | 59000 | 59100 | 58800 | 1092 |
| 555 | 20241205 | 101800 | 22790168400 | 59100 | 59100 | 59200 | 59000 | 723 |
| 556 | 20241205 | 101700 | 22747424900 | 59200 | 59000 | 59200 | 59000 | 1070 |
| 557 | 20241205 | 101600 | 22684220900 | 59000 | 59000 | 59100 | 58900 | 944 |
| 558 | 20241205 | 101500 | 22628557600 | 59000 | 58900 | 59000 | 58900 | 861 |
| 559 | 20241205 | 101400 | 22577793600 | 58900 | 59000 | 59000 | 58800 | 1172 |
| 560 | 20241205 | 101300 | 22508739800 | 59000 | 59100 | 59100 | 58900 | 1265 |
| 561 | 20241205 | 101200 | 22434105000 | 59100 | 59000 | 59200 | 59000 | 3242 |
| 562 | 20241205 | 101100 | 22242604700 | 58900 | 58900 | 59000 | 58800 | 774 |
| 563 | 20241205 | 101000 | 22197016600 | 58900 | 59100 | 59200 | 58800 | 2953 |
| 564 | 20241205 | 100900 | 22022690200 | 59000 | 59100 | 59200 | 59000 | 2133 |
| 565 | 20241205 | 100800 | 21896690100 | 59100 | 59000 | 59100 | 59000 | 2821 |
| 566 | 20241205 | 100700 | 21730235700 | 59000 | 58800 | 59000 | 58800 | 1371 |
| 567 | 20241205 | 100600 | 21649510900 | 58800 | 58800 | 58900 | 58800 | 932 |
| 568 | 20241205 | 100500 | 21594689900 | 58800 | 58800 | 58900 | 58800 | 3420 |
| 569 | 20241205 | 100400 | 21393529700 | 58700 | 58800 | 58800 | 58700 | 760 |
| 570 | 20241205 | 100300 | 21348900500 | 58800 | 58700 | 58800 | 58700 | 755 |
| 571 | 20241205 | 100200 | 21304560900 | 58700 | 58800 | 58800 | 58700 | 834 |
| 572 | 20241205 | 100100 | 21255571300 | 58800 | 58800 | 58900 | 58700 | 1781 |
| 573 | 20241205 | 100000 | 21150821200 | 58700 | 58700 | 58900 | 58600 | 1927 |
| 574 | 20241205 | 095900 | 21037543600 | 58800 | 58500 | 58800 | 58500 | 4018 |
| 575 | 20241205 | 095800 | 20801627900 | 58500 | 58800 | 58800 | 58500 | 889 |
| 576 | 20241205 | 095700 | 20749497300 | 58700 | 58800 | 58900 | 58700 | 1714 |
| 577 | 20241205 | 095600 | 20648688300 | 58800 | 58700 | 58800 | 58600 | 3929 |
| 578 | 20241205 | 095500 | 20418066800 | 58600 | 58700 | 58800 | 58600 | 1191 |
| 579 | 20241205 | 095400 | 20348172700 | 58700 | 58700 | 58800 | 58600 | 1332 |
| 580 | 20241205 | 095300 | 20269948100 | 58700 | 58800 | 58900 | 58700 | 1328 |
| 581 | 20241205 | 095200 | 20191880000 | 58800 | 58700 | 58900 | 58600 | 1964 |
| 582 | 20241205 | 095100 | 20076421400 | 58800 | 58700 | 58900 | 58700 | 2419 |
| 583 | 20241205 | 095000 | 19934343200 | 58900 | 58800 | 58900 | 58700 | 5014 |
| 584 | 20241205 | 094900 | 19639293300 | 58900 | 58800 | 58900 | 58700 | 5688 |
| 585 | 20241205 | 094800 | 19304821600 | 58800 | 58600 | 58800 | 58500 | 3361 |
| 586 | 20241205 | 094700 | 19107435100 | 58600 | 58300 | 58700 | 58200 | 5603 |
| 587 | 20241205 | 094600 | 18779906300 | 58200 | 58300 | 58300 | 58200 | 2447 |
| 588 | 20241205 | 094500 | 18637462100 | 58300 | 58300 | 58400 | 58200 | 5114 |
| 589 | 20241205 | 094400 | 18339358600 | 58300 | 58200 | 58300 | 58200 | 1179 |
| 590 | 20241205 | 094300 | 18270675500 | 58200 | 58200 | 58300 | 58100 | 1005 |
| 591 | 20241205 | 094200 | 18212167000 | 58200 | 58300 | 58300 | 58200 | 1376 |
| 592 | 20241205 | 094100 | 18131995100 | 58300 | 58300 | 58400 | 58200 | 1578 |
| 593 | 20241205 | 094000 | 18040012300 | 58300 | 58000 | 58300 | 58000 | 3209 |
| 594 | 20241205 | 093900 | 17853305000 | 58100 | 57900 | 58100 | 57900 | 2723 |
| 595 | 20241205 | 093800 | 17695189700 | 58000 | 58100 | 58100 | 57800 | 6113 |
| 596 | 20241205 | 093700 | 17341034000 | 57900 | 58100 | 58300 | 57900 | 4050 |
| 597 | 20241205 | 093600 | 17106067400 | 58100 | 58000 | 58200 | 58000 | 1713 |
| 598 | 20241205 | 093500 | 17006570400 | 58100 | 58000 | 58100 | 58000 | 1945 |
| 599 | 20241205 | 093400 | 16893667100 | 58100 | 57700 | 58200 | 57700 | 5467 |
| 600 | 20241205 | 093300 | 16576978800 | 57800 | 57900 | 57900 | 57700 | 2138 |
| 601 | 20241205 | 093200 | 16453440800 | 57900 | 57900 | 58100 | 57800 | 4718 |
| 602 | 20241205 | 093100 | 16180182600 | 57900 | 57600 | 57900 | 57500 | 2056 |
| 603 | 20241205 | 093000 | 16061575600 | 57600 | 57600 | 57800 | 57500 | 4543 |
| 604 | 20241205 | 092900 | 15799784000 | 57700 | 57600 | 57800 | 57500 | 3996 |
| 605 | 20241205 | 092800 | 15569419300 | 57600 | 57600 | 57600 | 57500 | 2486 |
| 606 | 20241205 | 092700 | 15426294700 | 57600 | 57600 | 57700 | 57500 | 4339 |
| 607 | 20241205 | 092600 | 15176443700 | 57500 | 57600 | 57700 | 57500 | 3659 |
| 608 | 20241205 | 092500 | 14965577500 | 57700 | 57600 | 57800 | 57500 | 5081 |
| 609 | 20241205 | 092400 | 14672723300 | 57600 | 57500 | 57700 | 57500 | 4820 |
| 610 | 20241205 | 092300 | 14395150200 | 57600 | 57500 | 57700 | 57400 | 3953 |
| 611 | 20241205 | 092200 | 14167671000 | 57500 | 57300 | 57600 | 57100 | 8039 |
| 612 | 20241205 | 092100 | 13706358400 | 57200 | 57400 | 57400 | 57000 | 39562 |
| 613 | 20241205 | 092000 | 11447559300 | 57400 | 57400 | 57400 | 57200 | 7130 |
| 614 | 20241205 | 091900 | 11038883900 | 57300 | 57600 | 57600 | 57200 | 14856 |
| 615 | 20241205 | 091800 | 10186101900 | 57600 | 58300 | 58300 | 57500 | 27987 |
| 616 | 20241205 | 091700 | 8567635800 | 58200 | 58500 | 58500 | 58200 | 10330 |
| 617 | 20241205 | 091600 | 7964465200 | 58400 | 58500 | 58500 | 58400 | 2984 |
| 618 | 20241205 | 091500 | 7790029300 | 58600 | 58300 | 58600 | 58200 | 6173 |
| 619 | 20241205 | 091400 | 7429525600 | 58300 | 58200 | 58400 | 58100 | 7529 |
| 620 | 20241205 | 091300 | 6990750200 | 58300 | 58300 | 58400 | 58100 | 3740 |
| 621 | 20241205 | 091200 | 6772915800 | 58200 | 57900 | 58300 | 57900 | 11554 |
| 622 | 20241205 | 091100 | 6102237700 | 58000 | 58000 | 58100 | 57900 | 7562 |
| 623 | 20241205 | 091000 | 5663699000 | 58100 | 58500 | 58600 | 58000 | 22062 |
| 624 | 20241205 | 090900 | 4378193100 | 58500 | 58400 | 58800 | 58300 | 8864 |
| 625 | 20241205 | 090800 | 3860075800 | 58400 | 58700 | 58800 | 58300 | 10105 |
| 626 | 20241205 | 090700 | 3268270400 | 58700 | 59000 | 59000 | 58700 | 6686 |
| 627 | 20241205 | 090600 | 2874918800 | 58900 | 59000 | 59200 | 58900 | 6503 |
| 628 | 20241205 | 090500 | 2491134600 | 59100 | 59300 | 59300 | 59000 | 5294 |
| 629 | 20241205 | 090400 | 2178006900 | 59200 | 59600 | 59700 | 59200 | 7529 |
| 630 | 20241205 | 090300 | 1730597900 | 59700 | 59800 | 59800 | 59600 | 4729 |
| 631 | 20241205 | 090200 | 1448234500 | 59700 | 60100 | 60100 | 59600 | 8053 |
| 632 | 20241205 | 090100 | 965754500 | 60100 | 60300 | 60600 | 60000 | 4231 |
| 633 | 20241205 | 090000 | 711228300 | 60200 | 60900 | 60900 | 60100 | 11581 |