33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 190400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 3 | 20241203 | 190300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20241203 | 190200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20241203 | 190100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20241203 | 190000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20241203 | 185900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20241203 | 185800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20241203 | 185700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20241203 | 185600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20241203 | 185500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20241203 | 185400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20241203 | 185300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20241203 | 185200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20241203 | 185100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20241203 | 185000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20241203 | 184900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20241203 | 184800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20241203 | 184700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20241203 | 184600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20241203 | 184500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20241203 | 184400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20241203 | 184300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20241203 | 184200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20241203 | 184100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20241203 | 184000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20241203 | 183900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20241203 | 183800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20241203 | 183700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20241203 | 183600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20241203 | 183500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20241203 | 183400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 33 | 20241203 | 183300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20241203 | 183200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20241203 | 183100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20241203 | 183000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20241203 | 182900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20241203 | 182800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20241203 | 182700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20241203 | 182600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20241203 | 182500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20241203 | 182400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20241203 | 182300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20241203 | 182200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20241203 | 182100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20241203 | 182000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20241203 | 181900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20241203 | 181800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20241203 | 181700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20241203 | 181600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20241203 | 181500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20241203 | 181400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20241203 | 181300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20241203 | 181200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20241203 | 181100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20241203 | 181000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20241203 | 180900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20241203 | 180800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20241203 | 180700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20241203 | 180600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20241203 | 180500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20241203 | 180400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 63 | 20241203 | 180300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20241203 | 180200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20241203 | 180100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20241203 | 180000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20241203 | 175900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20241203 | 175800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20241203 | 175700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20241203 | 175600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20241203 | 175500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20241203 | 175400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20241203 | 175300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20241203 | 175200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20241203 | 175100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20241203 | 175000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20241203 | 174900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20241203 | 174800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20241203 | 174700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20241203 | 174600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20241203 | 174500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20241203 | 174400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20241203 | 174300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20241203 | 174200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20241203 | 174100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20241203 | 174000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20241203 | 173900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20241203 | 173800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20241203 | 173700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20241203 | 173600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20241203 | 173500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20241203 | 173400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 93 | 20241203 | 173300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20241203 | 173200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20241203 | 173100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20241203 | 173000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20241203 | 172900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20241203 | 172800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20241203 | 172700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20241203 | 172600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20241203 | 172500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20241203 | 172400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20241203 | 172300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20241203 | 172200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20241203 | 172100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20241203 | 172000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20241203 | 171900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20241203 | 171800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20241203 | 171700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20241203 | 171600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20241203 | 171500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20241203 | 171400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20241203 | 171300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20241203 | 171200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20241203 | 171100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20241203 | 171000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20241203 | 170900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20241203 | 170800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20241203 | 170700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20241203 | 170600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20241203 | 170500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20241203 | 170400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 123 | 20241203 | 170300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20241203 | 170200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20241203 | 170100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20241203 | 170000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20241203 | 165900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20241203 | 165800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20241203 | 165700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20241203 | 165600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20241203 | 165500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20241203 | 165400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20241203 | 165300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20241203 | 165200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20241203 | 165100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20241203 | 165000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20241203 | 164900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20241203 | 164800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20241203 | 164700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20241203 | 164600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20241203 | 164500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20241203 | 164400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20241203 | 164300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20241203 | 164200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20241203 | 164100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20241203 | 164000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20241203 | 163900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20241203 | 163800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20241203 | 163700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20241203 | 163600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20241203 | 163500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20241203 | 163400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 153 | 20241203 | 163300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20241203 | 163200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20241203 | 163100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20241203 | 163000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20241203 | 162900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20241203 | 162800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20241203 | 162700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20241203 | 162600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20241203 | 162500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20241203 | 162400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20241203 | 162300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20241203 | 162200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20241203 | 162100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20241203 | 162000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20241203 | 161900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20241203 | 161800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20241203 | 161700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20241203 | 161600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20241203 | 161500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20241203 | 161400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20241203 | 161300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20241203 | 161200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20241203 | 161100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20241203 | 161000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20241203 | 160900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20241203 | 160800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20241203 | 160700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20241203 | 160600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20241203 | 160500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20241203 | 160400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 183 | 20241203 | 160300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20241203 | 160200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20241203 | 160100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20241203 | 160000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20241203 | 155900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20241203 | 155800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20241203 | 155700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20241203 | 155600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20241203 | 155500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20241203 | 155400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20241203 | 155300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20241203 | 155200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20241203 | 155100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20241203 | 155000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20241203 | 154900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20241203 | 154800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20241203 | 154700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20241203 | 154600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 201 | 20241203 | 154500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 202 | 20241203 | 154400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 203 | 20241203 | 154300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 204 | 20241203 | 154200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 205 | 20241203 | 154100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 206 | 20241203 | 154000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20241203 | 153900 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20241203 | 153800 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20241203 | 153700 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20241203 | 153600 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20241203 | 153500 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 212 | 20241203 | 153400 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 213 | 20241203 | 153300 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20241203 | 153200 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20241203 | 153100 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20241203 | 153000 | 35037984300 | 54600 | 54600 | 54600 | 54600 | 25107 |
| 217 | 20241203 | 152900 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20241203 | 152800 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20241203 | 152700 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20241203 | 152600 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 221 | 20241203 | 152500 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 222 | 20241203 | 152400 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 223 | 20241203 | 152300 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 224 | 20241203 | 152200 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 225 | 20241203 | 152100 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 226 | 20241203 | 152000 | 33667142100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 227 | 20241203 | 151900 | 33667142100 | 54900 | 55000 | 55000 | 54800 | 3844 |
| 228 | 20241203 | 151800 | 33456041000 | 55000 | 55000 | 55000 | 54800 | 4317 |
| 229 | 20241203 | 151700 | 33219053200 | 54900 | 55100 | 55100 | 54900 | 3215 |
| 230 | 20241203 | 151600 | 33042427500 | 55000 | 55200 | 55200 | 55000 | 2215 |
| 231 | 20241203 | 151500 | 32920488700 | 55200 | 55200 | 55300 | 55100 | 1427 |
| 232 | 20241203 | 151400 | 32841719800 | 55200 | 55300 | 55300 | 55100 | 2901 |
| 233 | 20241203 | 151300 | 32681481400 | 55300 | 55000 | 55300 | 54900 | 1718 |
| 234 | 20241203 | 151200 | 32586730400 | 55000 | 55000 | 55000 | 54900 | 1905 |
| 235 | 20241203 | 151100 | 32482071000 | 54900 | 54900 | 55000 | 54800 | 1220 |
| 236 | 20241203 | 151000 | 32415097700 | 54900 | 54800 | 54900 | 54800 | 987 |
| 237 | 20241203 | 150900 | 32360967100 | 54900 | 55000 | 55000 | 54800 | 2214 |
| 238 | 20241203 | 150800 | 32239454200 | 54900 | 54900 | 55000 | 54900 | 1464 |
| 239 | 20241203 | 150700 | 32159042000 | 55000 | 54900 | 55000 | 54800 | 401 |
| 240 | 20241203 | 150600 | 32137024700 | 54800 | 54900 | 55000 | 54800 | 1894 |
| 241 | 20241203 | 150500 | 32033091200 | 55000 | 55000 | 55000 | 54900 | 561 |
| 242 | 20241203 | 150400 | 32002273500 | 55000 | 54800 | 55000 | 54800 | 362 |
| 243 | 20241203 | 150300 | 31982401700 | 54800 | 55100 | 55100 | 54800 | 2035 |
| 244 | 20241203 | 150200 | 31870676100 | 55100 | 55300 | 55300 | 55000 | 1100 |
| 245 | 20241203 | 150100 | 31810003300 | 55300 | 55200 | 55500 | 55200 | 2436 |
| 246 | 20241203 | 150000 | 31675169900 | 55200 | 54900 | 55200 | 54900 | 2487 |
| 247 | 20241203 | 145900 | 31538080000 | 55000 | 54900 | 55000 | 54700 | 4330 |
| 248 | 20241203 | 145800 | 31300576200 | 54800 | 54900 | 54900 | 54800 | 2048 |
| 249 | 20241203 | 145700 | 31188326400 | 54900 | 54800 | 55000 | 54800 | 1586 |
| 250 | 20241203 | 145600 | 31101300000 | 54900 | 54800 | 54900 | 54800 | 485 |
| 251 | 20241203 | 145500 | 31074718300 | 54800 | 54900 | 54900 | 54800 | 1461 |
| 252 | 20241203 | 145400 | 30994651500 | 54800 | 54900 | 55000 | 54700 | 11323 |
| 253 | 20241203 | 145300 | 30373982800 | 54900 | 55000 | 55100 | 54900 | 2485 |
| 254 | 20241203 | 145200 | 30237507700 | 55000 | 55100 | 55100 | 55000 | 3081 |
| 255 | 20241203 | 145100 | 30068032700 | 55100 | 55100 | 55200 | 55000 | 879 |
| 256 | 20241203 | 145000 | 30019636600 | 55200 | 55000 | 55200 | 55000 | 1289 |
| 257 | 20241203 | 144900 | 29948707300 | 55000 | 55100 | 55200 | 55000 | 1853 |
| 258 | 20241203 | 144800 | 29846751100 | 55100 | 55100 | 55200 | 55000 | 979 |
| 259 | 20241203 | 144700 | 29792800800 | 55200 | 55200 | 55200 | 55200 | 180 |
| 260 | 20241203 | 144600 | 29782864800 | 55200 | 55000 | 55200 | 55000 | 455 |
| 261 | 20241203 | 144500 | 29757774800 | 55000 | 55000 | 55200 | 55000 | 1630 |
| 262 | 20241203 | 144400 | 29667962800 | 55200 | 55100 | 55200 | 55000 | 2366 |
| 263 | 20241203 | 144300 | 29537685000 | 55100 | 55100 | 55100 | 55000 | 297 |
| 264 | 20241203 | 144200 | 29521329600 | 55100 | 55200 | 55200 | 55000 | 1379 |
| 265 | 20241203 | 144100 | 29445339700 | 55200 | 55200 | 55300 | 55100 | 310 |
| 266 | 20241203 | 144000 | 29428225600 | 55200 | 55100 | 55200 | 55100 | 432 |
| 267 | 20241203 | 143900 | 29404410500 | 55100 | 55100 | 55100 | 55000 | 932 |
| 268 | 20241203 | 143800 | 29353142500 | 55100 | 55100 | 55100 | 55000 | 456 |
| 269 | 20241203 | 143700 | 29328042700 | 55100 | 55100 | 55100 | 55000 | 582 |
| 270 | 20241203 | 143600 | 29295993700 | 55100 | 55000 | 55100 | 54900 | 478 |
| 271 | 20241203 | 143500 | 29269703300 | 55000 | 54900 | 55000 | 54900 | 2666 |
| 272 | 20241203 | 143400 | 29123265000 | 54900 | 55100 | 55100 | 54900 | 4163 |
| 273 | 20241203 | 143300 | 28894258300 | 55100 | 55200 | 55200 | 55000 | 5229 |
| 274 | 20241203 | 143200 | 28606238200 | 55200 | 55200 | 55300 | 55200 | 2411 |
| 275 | 20241203 | 143100 | 28473146300 | 55200 | 55400 | 55500 | 55200 | 2963 |
| 276 | 20241203 | 143000 | 28309286200 | 55500 | 55600 | 55600 | 55500 | 650 |
| 277 | 20241203 | 142900 | 28273197300 | 55600 | 55600 | 55600 | 55600 | 398 |
| 278 | 20241203 | 142800 | 28251068500 | 55600 | 55700 | 55700 | 55600 | 554 |
| 279 | 20241203 | 142700 | 28220264900 | 55600 | 55600 | 55600 | 55500 | 1203 |
| 280 | 20241203 | 142600 | 28153378600 | 55600 | 55600 | 55600 | 55500 | 147 |
| 281 | 20241203 | 142500 | 28145218200 | 55600 | 55500 | 55600 | 55500 | 273 |
| 282 | 20241203 | 142400 | 28130051200 | 55500 | 55500 | 55500 | 55500 | 450 |
| 283 | 20241203 | 142300 | 28105076200 | 55400 | 55500 | 55500 | 55400 | 644 |
| 284 | 20241203 | 142200 | 28069393100 | 55500 | 55400 | 55500 | 55400 | 211 |
| 285 | 20241203 | 142100 | 28057701200 | 55400 | 55500 | 55500 | 55400 | 975 |
| 286 | 20241203 | 142000 | 28003672700 | 55400 | 55500 | 55500 | 55400 | 52 |
| 287 | 20241203 | 141900 | 28000790900 | 55400 | 55500 | 55500 | 55400 | 836 |
| 288 | 20241203 | 141800 | 27954393000 | 55500 | 55500 | 55500 | 55400 | 396 |
| 289 | 20241203 | 141700 | 27932427600 | 55500 | 55400 | 55500 | 55400 | 220 |
| 290 | 20241203 | 141600 | 27920239200 | 55400 | 55500 | 55500 | 55400 | 1867 |
| 291 | 20241203 | 141500 | 27816801300 | 55500 | 55500 | 55600 | 55500 | 393 |
| 292 | 20241203 | 141400 | 27794989700 | 55500 | 55500 | 55500 | 55500 | 211 |
| 293 | 20241203 | 141300 | 27783279200 | 55500 | 55500 | 55500 | 55400 | 259 |
| 294 | 20241203 | 141200 | 27768904900 | 55500 | 55500 | 55500 | 55400 | 146 |
| 295 | 20241203 | 141100 | 27760814800 | 55400 | 55400 | 55500 | 55400 | 118 |
| 296 | 20241203 | 141000 | 27754269600 | 55400 | 55400 | 55500 | 55400 | 1040 |
| 297 | 20241203 | 140900 | 27696642900 | 55400 | 55400 | 55400 | 55300 | 435 |
| 298 | 20241203 | 140800 | 27672544400 | 55400 | 55500 | 55500 | 55400 | 1125 |
| 299 | 20241203 | 140700 | 27610218300 | 55400 | 55500 | 55500 | 55300 | 819 |
| 300 | 20241203 | 140600 | 27564846600 | 55400 | 55500 | 55500 | 55400 | 575 |
| 301 | 20241203 | 140500 | 27532969200 | 55500 | 55500 | 55500 | 55500 | 432 |
| 302 | 20241203 | 140400 | 27508993200 | 55500 | 55500 | 55500 | 55400 | 1110 |
| 303 | 20241203 | 140300 | 27447496000 | 55500 | 55600 | 55600 | 55500 | 1496 |
| 304 | 20241203 | 140200 | 27364456400 | 55600 | 55600 | 55600 | 55500 | 253 |
| 305 | 20241203 | 140100 | 27350412300 | 55600 | 55600 | 55600 | 55500 | 162 |
| 306 | 20241203 | 140000 | 27341405200 | 55600 | 55600 | 55700 | 55600 | 266 |
| 307 | 20241203 | 135900 | 27326613800 | 55600 | 55700 | 55700 | 55600 | 323 |
| 308 | 20241203 | 135800 | 27308650900 | 55600 | 55800 | 55800 | 55500 | 1818 |
| 309 | 20241203 | 135700 | 27207562300 | 55700 | 55700 | 55700 | 55700 | 326 |
| 310 | 20241203 | 135600 | 27189404100 | 55600 | 55600 | 55600 | 55500 | 792 |
| 311 | 20241203 | 135500 | 27145389100 | 55600 | 55700 | 55700 | 55500 | 731 |
| 312 | 20241203 | 135400 | 27104720500 | 55800 | 55800 | 55800 | 55700 | 154 |
| 313 | 20241203 | 135300 | 27096135100 | 55800 | 55800 | 55800 | 55700 | 1421 |
| 314 | 20241203 | 135200 | 27016946500 | 55800 | 55600 | 55800 | 55600 | 586 |
| 315 | 20241203 | 135100 | 26984250800 | 55700 | 55500 | 55800 | 55500 | 477 |
| 316 | 20241203 | 135000 | 26957730800 | 55500 | 55600 | 55600 | 55500 | 144 |
| 317 | 20241203 | 134900 | 26949727900 | 55600 | 55500 | 55600 | 55500 | 206 |
| 318 | 20241203 | 134800 | 26938284400 | 55500 | 55400 | 55500 | 55400 | 267 |
| 319 | 20241203 | 134700 | 26923489300 | 55500 | 55500 | 55500 | 55400 | 684 |
| 320 | 20241203 | 134600 | 26885561700 | 55500 | 55500 | 55600 | 55400 | 297 |
| 321 | 20241203 | 134500 | 26869087700 | 55500 | 55500 | 55700 | 55300 | 1440 |
| 322 | 20241203 | 134400 | 26789272900 | 55500 | 55400 | 55500 | 55400 | 84 |
| 323 | 20241203 | 134300 | 26784614800 | 55600 | 55400 | 55700 | 55300 | 630 |
| 324 | 20241203 | 134200 | 26749723700 | 55300 | 55400 | 55400 | 55300 | 602 |
| 325 | 20241203 | 134100 | 26716424300 | 55300 | 55400 | 55400 | 55300 | 989 |
| 326 | 20241203 | 134000 | 26661704400 | 55400 | 55400 | 55500 | 55400 | 704 |
| 327 | 20241203 | 133900 | 26622697500 | 55400 | 55500 | 55500 | 55400 | 327 |
| 328 | 20241203 | 133800 | 26604549200 | 55500 | 55600 | 55700 | 55500 | 32 |
| 329 | 20241203 | 133700 | 26602770300 | 55500 | 55600 | 55700 | 55500 | 302 |
| 330 | 20241203 | 133600 | 26585969200 | 55700 | 55600 | 55700 | 55500 | 418 |
| 331 | 20241203 | 133500 | 26562731800 | 55500 | 55700 | 55700 | 55500 | 1290 |
| 332 | 20241203 | 133400 | 26491015700 | 55800 | 55700 | 55800 | 55700 | 122 |
| 333 | 20241203 | 133300 | 26484219500 | 55700 | 55800 | 55800 | 55700 | 111 |
| 334 | 20241203 | 133200 | 26478033200 | 55800 | 55700 | 55800 | 55700 | 161 |
| 335 | 20241203 | 133100 | 26469053700 | 55700 | 55700 | 55700 | 55600 | 443 |
| 336 | 20241203 | 133000 | 26444380400 | 55600 | 55800 | 55800 | 55600 | 597 |
| 337 | 20241203 | 132900 | 26411137100 | 55700 | 55700 | 55800 | 55600 | 993 |
| 338 | 20241203 | 132800 | 26355846600 | 55800 | 55700 | 55800 | 55700 | 1143 |
| 339 | 20241203 | 132700 | 26292074300 | 55700 | 55900 | 55900 | 55600 | 630 |
| 340 | 20241203 | 132600 | 26256978300 | 55900 | 55400 | 55900 | 55400 | 3007 |
| 341 | 20241203 | 132500 | 26089780800 | 55300 | 55300 | 55400 | 55300 | 2147 |
| 342 | 20241203 | 132400 | 25970961500 | 55300 | 55400 | 55400 | 55300 | 551 |
| 343 | 20241203 | 132300 | 25940488900 | 55400 | 55400 | 55400 | 55300 | 476 |
| 344 | 20241203 | 132200 | 25914119800 | 55500 | 55400 | 55500 | 55300 | 774 |
| 345 | 20241203 | 132100 | 25871249800 | 55400 | 55300 | 55400 | 55300 | 133 |
| 346 | 20241203 | 132000 | 25863883900 | 55300 | 55300 | 55400 | 55300 | 109 |
| 347 | 20241203 | 131900 | 25857847600 | 55400 | 55400 | 55400 | 55300 | 372 |
| 348 | 20241203 | 131800 | 25837266400 | 55400 | 55400 | 55500 | 55400 | 520 |
| 349 | 20241203 | 131700 | 25808456300 | 55500 | 55500 | 55500 | 55400 | 226 |
| 350 | 20241203 | 131600 | 25795925500 | 55500 | 55500 | 55500 | 55400 | 171 |
| 351 | 20241203 | 131500 | 25786440900 | 55500 | 55500 | 55500 | 55400 | 34 |
| 352 | 20241203 | 131400 | 25784554900 | 55400 | 55300 | 55400 | 55300 | 628 |
| 353 | 20241203 | 131300 | 25749808600 | 55400 | 55400 | 55400 | 55300 | 160 |
| 354 | 20241203 | 131200 | 25740955300 | 55400 | 55400 | 55400 | 55300 | 212 |
| 355 | 20241203 | 131100 | 25729228200 | 55400 | 55400 | 55400 | 55400 | 207 |
| 356 | 20241203 | 131000 | 25717760400 | 55400 | 55500 | 55500 | 55400 | 479 |
| 357 | 20241203 | 130900 | 25691221600 | 55500 | 55400 | 55500 | 55400 | 241 |
| 358 | 20241203 | 130800 | 25677869000 | 55400 | 55400 | 55400 | 55300 | 109 |
| 359 | 20241203 | 130700 | 25671836200 | 55300 | 55400 | 55400 | 55300 | 304 |
| 360 | 20241203 | 130600 | 25655001900 | 55400 | 55400 | 55500 | 55400 | 132 |
| 361 | 20241203 | 130500 | 25647684600 | 55500 | 55400 | 55500 | 55400 | 213 |
| 362 | 20241203 | 130400 | 25635874000 | 55400 | 55400 | 55400 | 55300 | 124 |
| 363 | 20241203 | 130300 | 25629009900 | 55300 | 55400 | 55400 | 55300 | 381 |
| 364 | 20241203 | 130200 | 25607928600 | 55300 | 55400 | 55500 | 55300 | 427 |
| 365 | 20241203 | 130100 | 25584309900 | 55400 | 55300 | 55500 | 55300 | 101 |
| 366 | 20241203 | 130000 | 25578717000 | 55300 | 55600 | 55600 | 55200 | 2133 |
| 367 | 20241203 | 125900 | 25460677700 | 55600 | 55600 | 55600 | 55500 | 165 |
| 368 | 20241203 | 125800 | 25451510600 | 55600 | 55400 | 55600 | 55300 | 191 |
| 369 | 20241203 | 125700 | 25440926100 | 55300 | 55500 | 55500 | 55300 | 2709 |
| 370 | 20241203 | 125600 | 25290971000 | 55500 | 55600 | 55700 | 55500 | 116 |
| 371 | 20241203 | 125500 | 25284524400 | 55600 | 55600 | 55600 | 55500 | 664 |
| 372 | 20241203 | 125400 | 25247608900 | 55600 | 55500 | 55700 | 55500 | 181 |
| 373 | 20241203 | 125300 | 25237541200 | 55500 | 55500 | 55500 | 55400 | 342 |
| 374 | 20241203 | 125200 | 25218561600 | 55500 | 55400 | 55500 | 55400 | 274 |
| 375 | 20241203 | 125100 | 25203375000 | 55500 | 55500 | 55600 | 55400 | 319 |
| 376 | 20241203 | 125000 | 25185673200 | 55600 | 55600 | 55600 | 55500 | 308 |
| 377 | 20241203 | 124900 | 25168556100 | 55600 | 55600 | 55600 | 55500 | 101 |
| 378 | 20241203 | 124800 | 25162945800 | 55600 | 55500 | 55600 | 55500 | 252 |
| 379 | 20241203 | 124700 | 25148953700 | 55600 | 55500 | 55600 | 55500 | 297 |
| 380 | 20241203 | 124600 | 25132459200 | 55600 | 55500 | 55600 | 55500 | 138 |
| 381 | 20241203 | 124500 | 25124791900 | 55500 | 55400 | 55700 | 55400 | 434 |
| 382 | 20241203 | 124400 | 25100691800 | 55400 | 55700 | 55700 | 55400 | 679 |
| 383 | 20241203 | 124300 | 25062954900 | 55700 | 55700 | 55700 | 55700 | 38 |
| 384 | 20241203 | 124200 | 25060838300 | 55600 | 55500 | 55700 | 55400 | 275 |
| 385 | 20241203 | 124100 | 25045561600 | 55500 | 55300 | 55500 | 55300 | 191 |
| 386 | 20241203 | 124000 | 25034977600 | 55300 | 55300 | 55400 | 55300 | 528 |
| 387 | 20241203 | 123900 | 25005768300 | 55300 | 55400 | 55400 | 55300 | 647 |
| 388 | 20241203 | 123800 | 24969985700 | 55300 | 55500 | 55500 | 55300 | 464 |
| 389 | 20241203 | 123700 | 24944292700 | 55400 | 55400 | 55500 | 55300 | 840 |
| 390 | 20241203 | 123600 | 24897791100 | 55500 | 55500 | 55500 | 55400 | 297 |
| 391 | 20241203 | 123500 | 24881335700 | 55400 | 55400 | 55500 | 55400 | 443 |
| 392 | 20241203 | 123400 | 24856788100 | 55500 | 55600 | 55600 | 55400 | 337 |
| 393 | 20241203 | 123300 | 24838078500 | 55500 | 55500 | 55500 | 55500 | 127 |
| 394 | 20241203 | 123200 | 24831030000 | 55600 | 55600 | 55600 | 55300 | 2778 |
| 395 | 20241203 | 123100 | 24677011300 | 55600 | 55700 | 55800 | 55600 | 340 |
| 396 | 20241203 | 123000 | 24658076300 | 55700 | 55700 | 55700 | 55700 | 206 |
| 397 | 20241203 | 122900 | 24646602100 | 55600 | 55800 | 55800 | 55600 | 1016 |
| 398 | 20241203 | 122800 | 24590029300 | 55700 | 55800 | 55900 | 55700 | 234 |
| 399 | 20241203 | 122700 | 24576979900 | 55800 | 55800 | 55900 | 55700 | 309 |
| 400 | 20241203 | 122600 | 24559737400 | 55800 | 55800 | 55800 | 55700 | 247 |
| 401 | 20241203 | 122500 | 24545955300 | 55700 | 55700 | 55700 | 55700 | 149 |
| 402 | 20241203 | 122400 | 24537656000 | 55800 | 55600 | 55800 | 55600 | 575 |
| 403 | 20241203 | 122300 | 24505650800 | 55600 | 55600 | 55700 | 55600 | 327 |
| 404 | 20241203 | 122200 | 24487468800 | 55700 | 55800 | 55800 | 55600 | 834 |
| 405 | 20241203 | 122100 | 24441045600 | 55800 | 55800 | 55800 | 55700 | 60 |
| 406 | 20241203 | 122000 | 24437698700 | 55700 | 55700 | 55800 | 55600 | 377 |
| 407 | 20241203 | 121900 | 24416703500 | 55700 | 55600 | 55700 | 55600 | 262 |
| 408 | 20241203 | 121800 | 24402132200 | 55700 | 55600 | 55700 | 55600 | 299 |
| 409 | 20241203 | 121700 | 24385494600 | 55600 | 55700 | 55800 | 55600 | 772 |
| 410 | 20241203 | 121600 | 24342528400 | 55700 | 55900 | 56000 | 55700 | 603 |
| 411 | 20241203 | 121500 | 24308902700 | 56000 | 55900 | 56000 | 55900 | 174 |
| 412 | 20241203 | 121400 | 24299176000 | 55900 | 55900 | 55900 | 55800 | 251 |
| 413 | 20241203 | 121300 | 24285149600 | 55900 | 55900 | 56000 | 55900 | 236 |
| 414 | 20241203 | 121200 | 24271953500 | 56000 | 55900 | 56000 | 55900 | 85 |
| 415 | 20241203 | 121100 | 24267199100 | 56000 | 56000 | 56000 | 55900 | 427 |
| 416 | 20241203 | 121000 | 24243314500 | 56100 | 56100 | 56100 | 56000 | 241 |
| 417 | 20241203 | 120900 | 24229804200 | 56100 | 56000 | 56100 | 56000 | 891 |
| 418 | 20241203 | 120800 | 24179842300 | 56000 | 55900 | 56000 | 55900 | 335 |
| 419 | 20241203 | 120700 | 24161084100 | 56000 | 55900 | 56000 | 55900 | 329 |
| 420 | 20241203 | 120600 | 24142673700 | 55900 | 56200 | 56300 | 55900 | 964 |
| 421 | 20241203 | 120500 | 24088584200 | 56200 | 56200 | 56200 | 56200 | 938 |
| 422 | 20241203 | 120400 | 24035868600 | 56100 | 55900 | 56100 | 55900 | 1572 |
| 423 | 20241203 | 120300 | 23947791500 | 55800 | 55800 | 55800 | 55700 | 551 |
| 424 | 20241203 | 120200 | 23917045900 | 55800 | 55900 | 55900 | 55700 | 368 |
| 425 | 20241203 | 120100 | 23896513800 | 55800 | 55900 | 56000 | 55800 | 767 |
| 426 | 20241203 | 120000 | 23853667000 | 55800 | 55900 | 55900 | 55800 | 483 |
| 427 | 20241203 | 115900 | 23826715400 | 55800 | 55800 | 55800 | 55700 | 405 |
| 428 | 20241203 | 115800 | 23804122100 | 55800 | 55800 | 55900 | 55800 | 360 |
| 429 | 20241203 | 115700 | 23784032700 | 55800 | 55800 | 55800 | 55700 | 228 |
| 430 | 20241203 | 115600 | 23771312400 | 55800 | 55700 | 55800 | 55600 | 926 |
| 431 | 20241203 | 115500 | 23719750500 | 55700 | 55900 | 56000 | 55700 | 1148 |
| 432 | 20241203 | 115400 | 23655639400 | 55900 | 56100 | 56100 | 55900 | 346 |
| 433 | 20241203 | 115300 | 23636275500 | 56100 | 56100 | 56100 | 55900 | 533 |
| 434 | 20241203 | 115200 | 23606421500 | 56000 | 56100 | 56100 | 56000 | 220 |
| 435 | 20241203 | 115100 | 23594081900 | 56100 | 56000 | 56100 | 56000 | 1010 |
| 436 | 20241203 | 115000 | 23537446800 | 56000 | 56000 | 56100 | 56000 | 214 |
| 437 | 20241203 | 114900 | 23525458000 | 56000 | 55900 | 56100 | 55900 | 228 |
| 438 | 20241203 | 114800 | 23512692400 | 56000 | 55900 | 56100 | 55900 | 2033 |
| 439 | 20241203 | 114700 | 23398873800 | 55900 | 56100 | 56100 | 55900 | 850 |
| 440 | 20241203 | 114600 | 23351291700 | 56100 | 56100 | 56100 | 56000 | 118 |
| 441 | 20241203 | 114500 | 23344673100 | 56100 | 56100 | 56100 | 56000 | 377 |
| 442 | 20241203 | 114400 | 23323524000 | 56100 | 56100 | 56100 | 56100 | 695 |
| 443 | 20241203 | 114300 | 23284534500 | 56100 | 56000 | 56100 | 56000 | 753 |
| 444 | 20241203 | 114200 | 23242361500 | 56100 | 55900 | 56100 | 55900 | 600 |
| 445 | 20241203 | 114100 | 23208762600 | 56000 | 55900 | 56000 | 55900 | 458 |
| 446 | 20241203 | 114000 | 23183147700 | 55900 | 55900 | 55900 | 55800 | 260 |
| 447 | 20241203 | 113900 | 23168634600 | 55800 | 55800 | 55900 | 55800 | 445 |
| 448 | 20241203 | 113800 | 23143767900 | 55800 | 55700 | 55900 | 55700 | 198 |
| 449 | 20241203 | 113700 | 23132713200 | 55700 | 55900 | 55900 | 55600 | 621 |
| 450 | 20241203 | 113600 | 23098081600 | 55800 | 55800 | 55900 | 55600 | 500 |
| 451 | 20241203 | 113500 | 23070212300 | 55800 | 55600 | 55800 | 55500 | 467 |
| 452 | 20241203 | 113400 | 23044228000 | 55500 | 55500 | 55600 | 55500 | 544 |
| 453 | 20241203 | 113300 | 23014034700 | 55500 | 55300 | 55600 | 55300 | 949 |
| 454 | 20241203 | 113200 | 22961448700 | 55500 | 55400 | 55500 | 55200 | 1679 |
| 455 | 20241203 | 113100 | 22868575900 | 55400 | 55600 | 55600 | 55400 | 1244 |
| 456 | 20241203 | 113000 | 22799598800 | 55600 | 55600 | 55700 | 55600 | 198 |
| 457 | 20241203 | 112900 | 22788586100 | 55600 | 55700 | 55700 | 55600 | 118 |
| 458 | 20241203 | 112800 | 22782017700 | 55700 | 55500 | 55700 | 55500 | 438 |
| 459 | 20241203 | 112700 | 22757685000 | 55500 | 55700 | 55700 | 55500 | 374 |
| 460 | 20241203 | 112600 | 22736902600 | 55700 | 55600 | 55800 | 55600 | 365 |
| 461 | 20241203 | 112500 | 22716549100 | 55600 | 55800 | 55900 | 55500 | 2528 |
| 462 | 20241203 | 112400 | 22575945600 | 55800 | 56100 | 56100 | 55800 | 1404 |
| 463 | 20241203 | 112300 | 22497370000 | 56100 | 56100 | 56200 | 56100 | 1745 |
| 464 | 20241203 | 112200 | 22399384500 | 56100 | 56100 | 56200 | 56000 | 2077 |
| 465 | 20241203 | 112100 | 22282868900 | 56000 | 56000 | 56100 | 55900 | 2028 |
| 466 | 20241203 | 112000 | 22169324400 | 56000 | 55900 | 56000 | 55700 | 2017 |
| 467 | 20241203 | 111900 | 22056685700 | 55900 | 55800 | 55900 | 55600 | 677 |
| 468 | 20241203 | 111800 | 22018921700 | 55800 | 55700 | 55900 | 55600 | 902 |
| 469 | 20241203 | 111700 | 21968644700 | 55700 | 55800 | 55900 | 55600 | 1354 |
| 470 | 20241203 | 111600 | 21893142700 | 55800 | 55900 | 55900 | 55800 | 1712 |
| 471 | 20241203 | 111500 | 21797517400 | 55900 | 55900 | 56200 | 55800 | 2074 |
| 472 | 20241203 | 111400 | 21681458100 | 55900 | 56100 | 56200 | 55800 | 5796 |
| 473 | 20241203 | 111300 | 21356781800 | 56000 | 55800 | 56200 | 55700 | 6539 |
| 474 | 20241203 | 111200 | 20991113700 | 55800 | 55500 | 55800 | 55500 | 2362 |
| 475 | 20241203 | 111100 | 20859790500 | 55500 | 55500 | 55500 | 55300 | 2238 |
| 476 | 20241203 | 111000 | 20735697800 | 55500 | 55400 | 55500 | 55300 | 833 |
| 477 | 20241203 | 110900 | 20689545400 | 55400 | 55100 | 55600 | 55100 | 3734 |
| 478 | 20241203 | 110800 | 20482613000 | 55100 | 54800 | 55100 | 54800 | 974 |
| 479 | 20241203 | 110700 | 20428988400 | 54800 | 54700 | 54900 | 54700 | 522 |
| 480 | 20241203 | 110600 | 20400424400 | 54700 | 54900 | 54900 | 54700 | 739 |
| 481 | 20241203 | 110500 | 20359992700 | 54900 | 55100 | 55100 | 54700 | 1406 |
| 482 | 20241203 | 110400 | 20282851000 | 55100 | 55000 | 55100 | 55000 | 408 |
| 483 | 20241203 | 110300 | 20260384700 | 55100 | 55100 | 55100 | 55000 | 315 |
| 484 | 20241203 | 110200 | 20243048600 | 55100 | 55000 | 55100 | 54900 | 1075 |
| 485 | 20241203 | 110100 | 20183941100 | 55100 | 54900 | 55100 | 54900 | 832 |
| 486 | 20241203 | 110000 | 20138209700 | 54900 | 54900 | 54900 | 54800 | 196 |
| 487 | 20241203 | 105900 | 20127451600 | 54800 | 54700 | 54900 | 54700 | 675 |
| 488 | 20241203 | 105800 | 20090435000 | 54700 | 54800 | 54800 | 54700 | 495 |
| 489 | 20241203 | 105700 | 20063319900 | 54800 | 54600 | 54800 | 54500 | 1114 |
| 490 | 20241203 | 105600 | 20002520900 | 54600 | 54600 | 54700 | 54600 | 1465 |
| 491 | 20241203 | 105500 | 19922519500 | 54800 | 54600 | 54800 | 54600 | 558 |
| 492 | 20241203 | 105400 | 19892042900 | 54700 | 54500 | 54700 | 54500 | 934 |
| 493 | 20241203 | 105300 | 19841037400 | 54500 | 54600 | 54600 | 54500 | 1027 |
| 494 | 20241203 | 105200 | 19785052600 | 54600 | 54600 | 54600 | 54500 | 766 |
| 495 | 20241203 | 105100 | 19743285000 | 54600 | 54700 | 54700 | 54500 | 1760 |
| 496 | 20241203 | 105000 | 19647212600 | 54700 | 54800 | 54800 | 54600 | 564 |
| 497 | 20241203 | 104900 | 19616365800 | 54800 | 54700 | 54800 | 54600 | 315 |
| 498 | 20241203 | 104800 | 19599158600 | 54600 | 54700 | 54800 | 54600 | 354 |
| 499 | 20241203 | 104700 | 19579801600 | 54700 | 54900 | 54900 | 54600 | 1273 |
| 500 | 20241203 | 104600 | 19510195800 | 54900 | 54900 | 54900 | 54800 | 333 |
| 501 | 20241203 | 104500 | 19491917900 | 54900 | 55000 | 55000 | 54800 | 1626 |
| 502 | 20241203 | 104400 | 19402613800 | 54900 | 54700 | 55000 | 54700 | 3351 |
| 503 | 20241203 | 104300 | 19218757900 | 54800 | 54500 | 54800 | 54400 | 2652 |
| 504 | 20241203 | 104200 | 19073940900 | 54500 | 54500 | 54700 | 54400 | 2066 |
| 505 | 20241203 | 104100 | 18961383000 | 54500 | 54700 | 54700 | 54500 | 2553 |
| 506 | 20241203 | 104000 | 18822080500 | 54600 | 54500 | 54600 | 54500 | 1138 |
| 507 | 20241203 | 103900 | 18759972900 | 54500 | 54700 | 54800 | 54500 | 1142 |
| 508 | 20241203 | 103800 | 18697615100 | 54800 | 54600 | 54800 | 54500 | 1584 |
| 509 | 20241203 | 103700 | 18611115900 | 54600 | 54500 | 54700 | 54500 | 1227 |
| 510 | 20241203 | 103600 | 18544128300 | 54600 | 54700 | 54700 | 54400 | 10186 |
| 511 | 20241203 | 103500 | 17988505700 | 54800 | 55000 | 55000 | 54700 | 4370 |
| 512 | 20241203 | 103400 | 17748999100 | 54900 | 55000 | 55000 | 54900 | 1034 |
| 513 | 20241203 | 103300 | 17692208400 | 55000 | 54900 | 55100 | 54900 | 837 |
| 514 | 20241203 | 103200 | 17646202100 | 55000 | 55000 | 55100 | 54900 | 476 |
| 515 | 20241203 | 103100 | 17620020500 | 55000 | 55000 | 55000 | 54900 | 319 |
| 516 | 20241203 | 103000 | 17602497200 | 55000 | 54900 | 55000 | 54900 | 548 |
| 517 | 20241203 | 102900 | 17572379900 | 55000 | 54900 | 55000 | 54900 | 1094 |
| 518 | 20241203 | 102800 | 17512283700 | 54900 | 54800 | 55000 | 54800 | 1056 |
| 519 | 20241203 | 102700 | 17454327400 | 54900 | 55000 | 55000 | 54800 | 535 |
| 520 | 20241203 | 102600 | 17424969800 | 54900 | 54900 | 54900 | 54700 | 6076 |
| 521 | 20241203 | 102500 | 17092203000 | 54900 | 55000 | 55100 | 54900 | 882 |
| 522 | 20241203 | 102400 | 17043689500 | 54900 | 54800 | 55100 | 54800 | 1628 |
| 523 | 20241203 | 102300 | 16954294900 | 54800 | 54800 | 54900 | 54700 | 4002 |
| 524 | 20241203 | 102200 | 16735103300 | 54800 | 54900 | 55000 | 54800 | 2128 |
| 525 | 20241203 | 102100 | 16618398200 | 54900 | 55000 | 55000 | 54900 | 2302 |
| 526 | 20241203 | 102000 | 16492003400 | 55000 | 55100 | 55200 | 54800 | 8389 |
| 527 | 20241203 | 101900 | 16030753900 | 55100 | 55200 | 55200 | 55100 | 1308 |
| 528 | 20241203 | 101800 | 15958671300 | 55200 | 55300 | 55400 | 55100 | 1039 |
| 529 | 20241203 | 101700 | 15901312900 | 55400 | 55200 | 55400 | 55200 | 2440 |
| 530 | 20241203 | 101600 | 15766614400 | 55200 | 55300 | 55400 | 55200 | 1286 |
| 531 | 20241203 | 101500 | 15695518100 | 55300 | 55500 | 55600 | 55300 | 993 |
| 532 | 20241203 | 101400 | 15640456000 | 55500 | 55800 | 55800 | 55500 | 693 |
| 533 | 20241203 | 101300 | 15601913700 | 55800 | 55500 | 55800 | 55400 | 2968 |
| 534 | 20241203 | 101200 | 15436670200 | 55500 | 55500 | 55600 | 55400 | 489 |
| 535 | 20241203 | 101100 | 15409531100 | 55500 | 55700 | 55700 | 55400 | 926 |
| 536 | 20241203 | 101000 | 15358111700 | 55700 | 55600 | 55800 | 55200 | 2776 |
| 537 | 20241203 | 100900 | 15203891300 | 55600 | 55600 | 55800 | 55500 | 1459 |
| 538 | 20241203 | 100800 | 15122693100 | 55500 | 55500 | 55500 | 55400 | 473 |
| 539 | 20241203 | 100700 | 15096453100 | 55500 | 55300 | 55500 | 55300 | 848 |
| 540 | 20241203 | 100600 | 15049475200 | 55300 | 55300 | 55400 | 55200 | 658 |
| 541 | 20241203 | 100500 | 15013078300 | 55300 | 55300 | 55400 | 55200 | 1127 |
| 542 | 20241203 | 100400 | 14950733400 | 55200 | 55100 | 55400 | 55100 | 633 |
| 543 | 20241203 | 100300 | 14915810700 | 55100 | 55100 | 55300 | 55100 | 901 |
| 544 | 20241203 | 100200 | 14866162200 | 55100 | 55200 | 55200 | 55000 | 1545 |
| 545 | 20241203 | 100100 | 14781063800 | 55100 | 55200 | 55200 | 55000 | 2005 |
| 546 | 20241203 | 100000 | 14670594900 | 55100 | 55300 | 55400 | 55000 | 5505 |
| 547 | 20241203 | 095900 | 14366824900 | 55400 | 55400 | 55400 | 55300 | 676 |
| 548 | 20241203 | 095800 | 14329425900 | 55400 | 55600 | 55600 | 55300 | 1530 |
| 549 | 20241203 | 095700 | 14244591600 | 55600 | 55700 | 55700 | 55500 | 825 |
| 550 | 20241203 | 095600 | 14198705600 | 55600 | 55800 | 55800 | 55400 | 1832 |
| 551 | 20241203 | 095500 | 14096917300 | 55600 | 55700 | 55800 | 55600 | 1502 |
| 552 | 20241203 | 095400 | 14013302800 | 55800 | 55800 | 55900 | 55700 | 1198 |
| 553 | 20241203 | 095300 | 13946451900 | 55800 | 56000 | 56000 | 55800 | 876 |
| 554 | 20241203 | 095200 | 13897476500 | 56000 | 56000 | 56100 | 55900 | 1252 |
| 555 | 20241203 | 095100 | 13827343100 | 56100 | 56000 | 56200 | 55900 | 2913 |
| 556 | 20241203 | 095000 | 13663876200 | 55900 | 55800 | 55900 | 55600 | 1620 |
| 557 | 20241203 | 094900 | 13573473400 | 55800 | 55700 | 55900 | 55700 | 3231 |
| 558 | 20241203 | 094800 | 13393364800 | 55700 | 55600 | 55700 | 55500 | 1162 |
| 559 | 20241203 | 094700 | 13328703500 | 55500 | 55400 | 55600 | 55300 | 624 |
| 560 | 20241203 | 094600 | 13294091600 | 55500 | 55400 | 55500 | 55200 | 1336 |
| 561 | 20241203 | 094500 | 13220116300 | 55400 | 55200 | 55400 | 55200 | 2507 |
| 562 | 20241203 | 094400 | 13081344800 | 55300 | 55200 | 55300 | 55100 | 1976 |
| 563 | 20241203 | 094300 | 12972329900 | 55100 | 54900 | 55200 | 54700 | 6648 |
| 564 | 20241203 | 094200 | 12607553500 | 54800 | 55200 | 55200 | 54800 | 9641 |
| 565 | 20241203 | 094100 | 12077462600 | 55100 | 55300 | 55300 | 55100 | 2065 |
| 566 | 20241203 | 094000 | 11963508800 | 55300 | 55200 | 55500 | 55200 | 2322 |
| 567 | 20241203 | 093900 | 11835007100 | 55300 | 55400 | 55500 | 55000 | 7464 |
| 568 | 20241203 | 093800 | 11423262000 | 55400 | 55300 | 55500 | 55300 | 912 |
| 569 | 20241203 | 093700 | 11372782200 | 55300 | 55300 | 55600 | 55200 | 6837 |
| 570 | 20241203 | 093600 | 10994844000 | 55300 | 55400 | 55600 | 55200 | 6002 |
| 571 | 20241203 | 093500 | 10662704700 | 55400 | 55500 | 55500 | 55300 | 4585 |
| 572 | 20241203 | 093400 | 10408596700 | 55500 | 55500 | 55800 | 55400 | 3001 |
| 573 | 20241203 | 093300 | 10241821600 | 55500 | 55600 | 55700 | 55400 | 5338 |
| 574 | 20241203 | 093200 | 9945517900 | 55600 | 55400 | 55800 | 55300 | 4468 |
| 575 | 20241203 | 093100 | 9697260900 | 55400 | 55600 | 55600 | 54800 | 21304 |
| 576 | 20241203 | 093000 | 8523008400 | 55600 | 55800 | 55900 | 55400 | 12059 |
| 577 | 20241203 | 092900 | 7852507400 | 55900 | 56200 | 56200 | 55700 | 9975 |
| 578 | 20241203 | 092800 | 7295149000 | 56200 | 56200 | 56300 | 56100 | 3031 |
| 579 | 20241203 | 092700 | 7124844500 | 56200 | 56600 | 56600 | 56200 | 3520 |
| 580 | 20241203 | 092600 | 6926603700 | 56600 | 56800 | 56900 | 56500 | 4263 |
| 581 | 20241203 | 092500 | 6685101700 | 56900 | 56900 | 56900 | 56800 | 1274 |
| 582 | 20241203 | 092400 | 6612634000 | 56900 | 56600 | 56900 | 56600 | 1535 |
| 583 | 20241203 | 092300 | 6525484300 | 56700 | 56600 | 56700 | 56500 | 2420 |
| 584 | 20241203 | 092200 | 6388568300 | 56600 | 56700 | 56700 | 56500 | 1545 |
| 585 | 20241203 | 092100 | 6301095600 | 56600 | 56600 | 56800 | 56600 | 576 |
| 586 | 20241203 | 092000 | 6268477300 | 56600 | 56900 | 56900 | 56600 | 1439 |
| 587 | 20241203 | 091900 | 6186962600 | 56900 | 56600 | 56900 | 56600 | 897 |
| 588 | 20241203 | 091800 | 6136061300 | 56600 | 56700 | 56800 | 56500 | 2830 |
| 589 | 20241203 | 091700 | 5975823300 | 56700 | 56800 | 56900 | 56700 | 4144 |
| 590 | 20241203 | 091600 | 5740514600 | 56800 | 56700 | 56900 | 56600 | 2394 |
| 591 | 20241203 | 091500 | 5604775000 | 56700 | 56900 | 56900 | 56500 | 4151 |
| 592 | 20241203 | 091400 | 5369332000 | 56900 | 57400 | 57400 | 56800 | 5088 |
| 593 | 20241203 | 091300 | 5078741300 | 57400 | 57700 | 57900 | 57200 | 11310 |
| 594 | 20241203 | 091200 | 4427138700 | 57600 | 56700 | 57600 | 56500 | 7479 |
| 595 | 20241203 | 091100 | 3999100200 | 56700 | 56300 | 56700 | 56300 | 4977 |
| 596 | 20241203 | 091000 | 3717760000 | 56300 | 56400 | 56500 | 56200 | 4024 |
| 597 | 20241203 | 090900 | 3491082300 | 56400 | 56800 | 56900 | 56400 | 4680 |
| 598 | 20241203 | 090800 | 3225926600 | 56800 | 56900 | 57000 | 56700 | 4569 |
| 599 | 20241203 | 090700 | 2966178400 | 56800 | 57200 | 57300 | 56500 | 6554 |
| 600 | 20241203 | 090600 | 2593210700 | 57100 | 56600 | 57200 | 56600 | 4996 |
| 601 | 20241203 | 090500 | 2308574400 | 56600 | 56300 | 56600 | 56200 | 4432 |
| 602 | 20241203 | 090400 | 2058703600 | 56300 | 56700 | 56700 | 56200 | 3149 |
| 603 | 20241203 | 090300 | 1880995400 | 56700 | 56300 | 56700 | 56200 | 7480 |
| 604 | 20241203 | 090200 | 1459621700 | 56200 | 56300 | 56500 | 56000 | 2914 |
| 605 | 20241203 | 090100 | 1295894800 | 56300 | 56900 | 56900 | 56100 | 6780 |
| 606 | 20241203 | 090000 | 912392200 | 56900 | 56100 | 57100 | 55800 | 16166 |