34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 192800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 3 | 20241205 | 192700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20241205 | 192600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20241205 | 192500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20241205 | 192400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20241205 | 192300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20241205 | 192200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20241205 | 192100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20241205 | 192000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20241205 | 191900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20241205 | 191800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20241205 | 191700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20241205 | 191600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20241205 | 191500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20241205 | 191400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20241205 | 191300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20241205 | 191200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20241205 | 191100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20241205 | 191000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20241205 | 190900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20241205 | 190800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20241205 | 190700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20241205 | 190600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20241205 | 190500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20241205 | 190400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20241205 | 190300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20241205 | 190200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20241205 | 190100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20241205 | 190000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20241205 | 185900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20241205 | 185800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 33 | 20241205 | 185700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20241205 | 185600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20241205 | 185500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20241205 | 185400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20241205 | 185300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20241205 | 185200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20241205 | 185100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20241205 | 185000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20241205 | 184900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20241205 | 184800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20241205 | 184700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20241205 | 184600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20241205 | 184500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20241205 | 184400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20241205 | 184300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20241205 | 184200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20241205 | 184100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20241205 | 184000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20241205 | 183900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20241205 | 183800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20241205 | 183700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20241205 | 183600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20241205 | 183500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20241205 | 183400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20241205 | 183300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20241205 | 183200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20241205 | 183100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20241205 | 183000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20241205 | 182900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20241205 | 182800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 63 | 20241205 | 182700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20241205 | 182600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20241205 | 182500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20241205 | 182400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20241205 | 182300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20241205 | 182200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20241205 | 182100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20241205 | 182000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20241205 | 181900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20241205 | 181800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20241205 | 181700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20241205 | 181600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20241205 | 181500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20241205 | 181400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20241205 | 181300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20241205 | 181200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20241205 | 181100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20241205 | 181000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20241205 | 180900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20241205 | 180800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20241205 | 180700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20241205 | 180600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20241205 | 180500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20241205 | 180400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20241205 | 180300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20241205 | 180200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20241205 | 180100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20241205 | 180000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20241205 | 175900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20241205 | 175800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 93 | 20241205 | 175700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20241205 | 175600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20241205 | 175500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20241205 | 175400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20241205 | 175300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20241205 | 175200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20241205 | 175100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20241205 | 175000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20241205 | 174900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20241205 | 174800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20241205 | 174700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20241205 | 174600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20241205 | 174500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20241205 | 174400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20241205 | 174300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20241205 | 174200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20241205 | 174100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20241205 | 174000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20241205 | 173900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20241205 | 173800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20241205 | 173700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20241205 | 173600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20241205 | 173500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20241205 | 173400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20241205 | 173300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20241205 | 173200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20241205 | 173100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20241205 | 173000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20241205 | 172900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20241205 | 172800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 123 | 20241205 | 172700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20241205 | 172600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20241205 | 172500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20241205 | 172400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20241205 | 172300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20241205 | 172200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20241205 | 172100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20241205 | 172000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20241205 | 171900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20241205 | 171800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20241205 | 171700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20241205 | 171600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20241205 | 171500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20241205 | 171400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20241205 | 171300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20241205 | 171200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20241205 | 171100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20241205 | 171000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20241205 | 170900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20241205 | 170800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20241205 | 170700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20241205 | 170600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20241205 | 170500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20241205 | 170400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20241205 | 170300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20241205 | 170200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20241205 | 170100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20241205 | 170000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20241205 | 165900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20241205 | 165800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 153 | 20241205 | 165700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20241205 | 165600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20241205 | 165500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20241205 | 165400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20241205 | 165300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20241205 | 165200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20241205 | 165100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20241205 | 165000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20241205 | 164900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20241205 | 164800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20241205 | 164700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20241205 | 164600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20241205 | 164500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20241205 | 164400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20241205 | 164300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20241205 | 164200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20241205 | 164100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20241205 | 164000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20241205 | 163900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20241205 | 163800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20241205 | 163700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20241205 | 163600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20241205 | 163500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20241205 | 163400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20241205 | 163300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20241205 | 163200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20241205 | 163100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20241205 | 163000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20241205 | 162900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20241205 | 162800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 183 | 20241205 | 162700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20241205 | 162600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20241205 | 162500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20241205 | 162400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20241205 | 162300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20241205 | 162200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20241205 | 162100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20241205 | 162000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20241205 | 161900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20241205 | 161800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20241205 | 161700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20241205 | 161600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20241205 | 161500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20241205 | 161400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20241205 | 161300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20241205 | 161200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20241205 | 161100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20241205 | 161000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20241205 | 160900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20241205 | 160800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20241205 | 160700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20241205 | 160600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20241205 | 160500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20241205 | 160400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20241205 | 160300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20241205 | 160200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20241205 | 160100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20241205 | 160000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20241205 | 155900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20241205 | 155800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 213 | 20241205 | 155700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20241205 | 155600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20241205 | 155500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20241205 | 155400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20241205 | 155300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20241205 | 155200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20241205 | 155100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20241205 | 155000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20241205 | 154900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20241205 | 154800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20241205 | 154700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20241205 | 154600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20241205 | 154500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20241205 | 154400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20241205 | 154300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20241205 | 154200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20241205 | 154100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20241205 | 154000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20241205 | 153900 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20241205 | 153800 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20241205 | 153700 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20241205 | 153600 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20241205 | 153500 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20241205 | 153400 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20241205 | 153300 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20241205 | 153200 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20241205 | 153100 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20241205 | 153000 | 89401490200 | 32550 | 32550 | 32550 | 32550 | 79272 |
| 241 | 20241205 | 152900 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 242 | 20241205 | 152800 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 243 | 20241205 | 152700 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 244 | 20241205 | 152600 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 245 | 20241205 | 152500 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 246 | 20241205 | 152400 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 247 | 20241205 | 152300 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 248 | 20241205 | 152200 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 249 | 20241205 | 152100 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 250 | 20241205 | 152000 | 86821186600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 251 | 20241205 | 151900 | 86821186600 | 32650 | 32650 | 32750 | 32600 | 10759 |
| 252 | 20241205 | 151800 | 86469623100 | 32600 | 32650 | 32650 | 32600 | 12324 |
| 253 | 20241205 | 151700 | 86067796450 | 32650 | 32700 | 32700 | 32600 | 16774 |
| 254 | 20241205 | 151600 | 85520616450 | 32650 | 32700 | 32700 | 32650 | 6353 |
| 255 | 20241205 | 151500 | 85313119800 | 32650 | 32650 | 32700 | 32600 | 9934 |
| 256 | 20241205 | 151400 | 84988747500 | 32600 | 32600 | 32650 | 32550 | 7367 |
| 257 | 20241205 | 151300 | 84748586950 | 32600 | 32650 | 32650 | 32600 | 11899 |
| 258 | 20241205 | 151200 | 84360617200 | 32600 | 32650 | 32650 | 32600 | 6469 |
| 259 | 20241205 | 151100 | 84149673150 | 32650 | 32650 | 32700 | 32600 | 6776 |
| 260 | 20241205 | 151000 | 83928445800 | 32650 | 32700 | 32700 | 32650 | 6046 |
| 261 | 20241205 | 150900 | 83731003700 | 32700 | 32650 | 32700 | 32650 | 12137 |
| 262 | 20241205 | 150800 | 83334664000 | 32650 | 32650 | 32650 | 32550 | 8334 |
| 263 | 20241205 | 150700 | 83062944350 | 32600 | 32600 | 32650 | 32550 | 9736 |
| 264 | 20241205 | 150600 | 82745662050 | 32600 | 32650 | 32650 | 32600 | 16426 |
| 265 | 20241205 | 150500 | 82210085150 | 32650 | 32700 | 32750 | 32600 | 11219 |
| 266 | 20241205 | 150400 | 81843930400 | 32750 | 32750 | 32750 | 32700 | 7412 |
| 267 | 20241205 | 150300 | 81601521350 | 32750 | 32850 | 32850 | 32700 | 27123 |
| 268 | 20241205 | 150200 | 80712044800 | 32850 | 32850 | 32850 | 32800 | 7770 |
| 269 | 20241205 | 150100 | 80456984300 | 32850 | 32800 | 32850 | 32750 | 5637 |
| 270 | 20241205 | 150000 | 80272045050 | 32750 | 32750 | 32850 | 32700 | 7584 |
| 271 | 20241205 | 145900 | 80023553200 | 32750 | 32800 | 32800 | 32700 | 9839 |
| 272 | 20241205 | 145800 | 79701111000 | 32750 | 32750 | 32800 | 32700 | 6189 |
| 273 | 20241205 | 145700 | 79498421850 | 32700 | 32750 | 32800 | 32650 | 12219 |
| 274 | 20241205 | 145600 | 79098580550 | 32650 | 32550 | 32700 | 32550 | 27639 |
| 275 | 20241205 | 145500 | 78196584050 | 32600 | 32600 | 32600 | 32550 | 14105 |
| 276 | 20241205 | 145400 | 77737241250 | 32600 | 32600 | 32600 | 32550 | 15553 |
| 277 | 20241205 | 145300 | 77230716350 | 32600 | 32650 | 32650 | 32550 | 15463 |
| 278 | 20241205 | 145200 | 76726803800 | 32600 | 32650 | 32700 | 32600 | 15419 |
| 279 | 20241205 | 145100 | 76223785950 | 32650 | 32600 | 32700 | 32550 | 18899 |
| 280 | 20241205 | 145000 | 75607208300 | 32600 | 32650 | 32650 | 32550 | 32207 |
| 281 | 20241205 | 144900 | 74557491900 | 32600 | 32650 | 32700 | 32600 | 16771 |
| 282 | 20241205 | 144800 | 74010162700 | 32650 | 32700 | 32700 | 32650 | 9296 |
| 283 | 20241205 | 144700 | 73706568700 | 32700 | 32650 | 32700 | 32600 | 13758 |
| 284 | 20241205 | 144600 | 73257541450 | 32650 | 32650 | 32700 | 32600 | 24018 |
| 285 | 20241205 | 144500 | 72473339500 | 32700 | 32750 | 32800 | 32650 | 54309 |
| 286 | 20241205 | 144400 | 70697217650 | 32800 | 32900 | 32950 | 32750 | 47983 |
| 287 | 20241205 | 144300 | 69122341300 | 32900 | 32900 | 33000 | 32900 | 12566 |
| 288 | 20241205 | 144200 | 68708635350 | 32950 | 33050 | 33050 | 32950 | 20513 |
| 289 | 20241205 | 144100 | 68031979350 | 33050 | 33050 | 33050 | 33000 | 3688 |
| 290 | 20241205 | 144000 | 67910164800 | 33050 | 33100 | 33100 | 33000 | 3967 |
| 291 | 20241205 | 143900 | 67779047050 | 33050 | 33100 | 33100 | 33000 | 6059 |
| 292 | 20241205 | 143800 | 67578790700 | 33100 | 33050 | 33100 | 33050 | 1278 |
| 293 | 20241205 | 143700 | 67536515050 | 33050 | 33050 | 33100 | 33000 | 2432 |
| 294 | 20241205 | 143600 | 67456136200 | 33050 | 33050 | 33100 | 33000 | 5408 |
| 295 | 20241205 | 143500 | 67277525800 | 33050 | 33050 | 33100 | 33000 | 6603 |
| 296 | 20241205 | 143400 | 67059316300 | 33000 | 33050 | 33050 | 33000 | 3426 |
| 297 | 20241205 | 143300 | 66946136700 | 33000 | 33000 | 33050 | 32950 | 21947 |
| 298 | 20241205 | 143200 | 66222052800 | 33050 | 33050 | 33050 | 33000 | 3250 |
| 299 | 20241205 | 143100 | 66114774000 | 33050 | 33050 | 33100 | 33000 | 5445 |
| 300 | 20241205 | 143000 | 65934866150 | 33000 | 33000 | 33050 | 33000 | 21121 |
| 301 | 20241205 | 142900 | 65237662600 | 33000 | 33100 | 33100 | 33000 | 15225 |
| 302 | 20241205 | 142800 | 64734526500 | 33100 | 33100 | 33100 | 33050 | 3937 |
| 303 | 20241205 | 142700 | 64604380700 | 33100 | 33100 | 33100 | 33050 | 3628 |
| 304 | 20241205 | 142600 | 64484437250 | 33100 | 33150 | 33150 | 33100 | 8456 |
| 305 | 20241205 | 142500 | 64204525150 | 33150 | 33150 | 33200 | 33100 | 9300 |
| 306 | 20241205 | 142400 | 63896253950 | 33200 | 33200 | 33200 | 33150 | 1768 |
| 307 | 20241205 | 142300 | 63837589000 | 33200 | 33200 | 33200 | 33150 | 3849 |
| 308 | 20241205 | 142200 | 63709978300 | 33200 | 33250 | 33250 | 33150 | 1560 |
| 309 | 20241205 | 142100 | 63658182300 | 33250 | 33200 | 33250 | 33150 | 8355 |
| 310 | 20241205 | 142000 | 63380792300 | 33200 | 33250 | 33250 | 33200 | 934 |
| 311 | 20241205 | 141900 | 63349742300 | 33250 | 33200 | 33250 | 33200 | 1500 |
| 312 | 20241205 | 141800 | 63299922800 | 33250 | 33250 | 33250 | 33200 | 1629 |
| 313 | 20241205 | 141700 | 63245824200 | 33250 | 33250 | 33250 | 33200 | 1998 |
| 314 | 20241205 | 141600 | 63179444900 | 33200 | 33250 | 33250 | 33200 | 3271 |
| 315 | 20241205 | 141500 | 63070822100 | 33200 | 33300 | 33300 | 33200 | 1461 |
| 316 | 20241205 | 141400 | 63022283000 | 33250 | 33300 | 33300 | 33250 | 6959 |
| 317 | 20241205 | 141300 | 62790885900 | 33300 | 33300 | 33300 | 33250 | 990 |
| 318 | 20241205 | 141200 | 62757924050 | 33300 | 33300 | 33350 | 33250 | 1721 |
| 319 | 20241205 | 141100 | 62700635900 | 33300 | 33250 | 33300 | 33250 | 2719 |
| 320 | 20241205 | 141000 | 62610112400 | 33250 | 33250 | 33300 | 33250 | 1644 |
| 321 | 20241205 | 140900 | 62555387500 | 33250 | 33300 | 33300 | 33250 | 528 |
| 322 | 20241205 | 140800 | 62537814100 | 33300 | 33300 | 33300 | 33250 | 1015 |
| 323 | 20241205 | 140700 | 62504038200 | 33300 | 33350 | 33350 | 33250 | 3756 |
| 324 | 20241205 | 140600 | 62378966500 | 33350 | 33350 | 33350 | 33300 | 788 |
| 325 | 20241205 | 140500 | 62352689600 | 33350 | 33350 | 33350 | 33300 | 508 |
| 326 | 20241205 | 140400 | 62335753950 | 33350 | 33350 | 33400 | 33300 | 575 |
| 327 | 20241205 | 140300 | 62316582050 | 33350 | 33350 | 33400 | 33300 | 1836 |
| 328 | 20241205 | 140200 | 62255342050 | 33400 | 33400 | 33400 | 33350 | 3361 |
| 329 | 20241205 | 140100 | 62143215450 | 33350 | 33400 | 33450 | 33350 | 3127 |
| 330 | 20241205 | 140000 | 62038776200 | 33400 | 33400 | 33400 | 33350 | 772 |
| 331 | 20241205 | 135900 | 62013005100 | 33400 | 33400 | 33400 | 33350 | 1668 |
| 332 | 20241205 | 135800 | 61957331950 | 33400 | 33400 | 33400 | 33350 | 993 |
| 333 | 20241205 | 135700 | 61924183650 | 33400 | 33400 | 33400 | 33350 | 1625 |
| 334 | 20241205 | 135600 | 61869932750 | 33400 | 33400 | 33400 | 33350 | 868 |
| 335 | 20241205 | 135500 | 61840955350 | 33400 | 33350 | 33400 | 33350 | 2351 |
| 336 | 20241205 | 135400 | 61762457250 | 33400 | 33350 | 33400 | 33300 | 799 |
| 337 | 20241205 | 135300 | 61735797950 | 33350 | 33350 | 33350 | 33300 | 1033 |
| 338 | 20241205 | 135200 | 61701361300 | 33300 | 33350 | 33350 | 33300 | 1184 |
| 339 | 20241205 | 135100 | 61661895350 | 33350 | 33350 | 33350 | 33300 | 1305 |
| 340 | 20241205 | 135000 | 61618388000 | 33350 | 33300 | 33350 | 33300 | 1404 |
| 341 | 20241205 | 134900 | 61571618250 | 33350 | 33350 | 33350 | 33300 | 3457 |
| 342 | 20241205 | 134800 | 61456367900 | 33300 | 33350 | 33350 | 33300 | 984 |
| 343 | 20241205 | 134700 | 61423571050 | 33350 | 33300 | 33350 | 33300 | 830 |
| 344 | 20241205 | 134600 | 61395909550 | 33350 | 33350 | 33400 | 33300 | 2415 |
| 345 | 20241205 | 134500 | 61315386250 | 33350 | 33350 | 33400 | 33350 | 2227 |
| 346 | 20241205 | 134400 | 61241077550 | 33300 | 33300 | 33350 | 33250 | 2838 |
| 347 | 20241205 | 134300 | 61146520950 | 33300 | 33250 | 33300 | 33250 | 4983 |
| 348 | 20241205 | 134200 | 60980815950 | 33250 | 33350 | 33350 | 33250 | 4881 |
| 349 | 20241205 | 134100 | 60818292300 | 33350 | 33350 | 33350 | 33300 | 1302 |
| 350 | 20241205 | 134000 | 60774920650 | 33350 | 33300 | 33350 | 33300 | 1876 |
| 351 | 20241205 | 133900 | 60712406650 | 33350 | 33300 | 33350 | 33250 | 981 |
| 352 | 20241205 | 133800 | 60679736150 | 33300 | 33300 | 33350 | 33250 | 2136 |
| 353 | 20241205 | 133700 | 60608571750 | 33300 | 33350 | 33350 | 33250 | 2092 |
| 354 | 20241205 | 133600 | 60538976150 | 33300 | 33350 | 33350 | 33300 | 2360 |
| 355 | 20241205 | 133500 | 60460373900 | 33350 | 33300 | 33350 | 33300 | 1073 |
| 356 | 20241205 | 133400 | 60424616150 | 33300 | 33250 | 33350 | 33250 | 1506 |
| 357 | 20241205 | 133300 | 60374453450 | 33300 | 33300 | 33300 | 33250 | 1432 |
| 358 | 20241205 | 133200 | 60326787500 | 33300 | 33350 | 33400 | 33250 | 9613 |
| 359 | 20241205 | 133100 | 60006573950 | 33350 | 33350 | 33400 | 33350 | 1198 |
| 360 | 20241205 | 133000 | 59966595350 | 33350 | 33300 | 33400 | 33300 | 493 |
| 361 | 20241205 | 132900 | 59950163550 | 33300 | 33350 | 33350 | 33300 | 2712 |
| 362 | 20241205 | 132800 | 59859808750 | 33350 | 33300 | 33350 | 33300 | 1119 |
| 363 | 20241205 | 132700 | 59822515050 | 33350 | 33400 | 33400 | 33300 | 2433 |
| 364 | 20241205 | 132600 | 59741376550 | 33400 | 33400 | 33450 | 33350 | 1433 |
| 365 | 20241205 | 132500 | 59693544950 | 33400 | 33300 | 33450 | 33300 | 3248 |
| 366 | 20241205 | 132400 | 59585122800 | 33300 | 33350 | 33350 | 33300 | 1644 |
| 367 | 20241205 | 132300 | 59530354950 | 33350 | 33450 | 33450 | 33300 | 8662 |
| 368 | 20241205 | 132200 | 59241519900 | 33450 | 33400 | 33450 | 33400 | 1924 |
| 369 | 20241205 | 132100 | 59177250400 | 33450 | 33450 | 33450 | 33400 | 1257 |
| 370 | 20241205 | 132000 | 59135243400 | 33450 | 33500 | 33500 | 33400 | 1602 |
| 371 | 20241205 | 131900 | 59081663500 | 33450 | 33500 | 33500 | 33450 | 1007 |
| 372 | 20241205 | 131800 | 59047950050 | 33500 | 33450 | 33500 | 33450 | 926 |
| 373 | 20241205 | 131700 | 59016943800 | 33450 | 33550 | 33550 | 33400 | 5500 |
| 374 | 20241205 | 131600 | 58832894250 | 33450 | 33500 | 33500 | 33450 | 3039 |
| 375 | 20241205 | 131500 | 58731119450 | 33450 | 33500 | 33500 | 33450 | 1190 |
| 376 | 20241205 | 131400 | 58691263800 | 33450 | 33500 | 33500 | 33450 | 977 |
| 377 | 20241205 | 131300 | 58658557150 | 33450 | 33450 | 33450 | 33400 | 1936 |
| 378 | 20241205 | 131200 | 58593820550 | 33400 | 33350 | 33400 | 33350 | 2702 |
| 379 | 20241205 | 131100 | 58503603250 | 33400 | 33400 | 33400 | 33350 | 685 |
| 380 | 20241205 | 131000 | 58480747600 | 33350 | 33350 | 33400 | 33300 | 1371 |
| 381 | 20241205 | 130900 | 58435014350 | 33300 | 33350 | 33350 | 33300 | 1467 |
| 382 | 20241205 | 130800 | 58386111800 | 33350 | 33350 | 33400 | 33300 | 1156 |
| 383 | 20241205 | 130700 | 58347589500 | 33350 | 33350 | 33400 | 33300 | 2733 |
| 384 | 20241205 | 130600 | 58256448800 | 33350 | 33350 | 33400 | 33300 | 1039 |
| 385 | 20241205 | 130500 | 58221801800 | 33300 | 33350 | 33350 | 33300 | 612 |
| 386 | 20241205 | 130400 | 58201406000 | 33350 | 33350 | 33400 | 33250 | 1108 |
| 387 | 20241205 | 130300 | 58164512800 | 33250 | 33350 | 33400 | 33250 | 3856 |
| 388 | 20241205 | 130200 | 58035854950 | 33400 | 33300 | 33400 | 33250 | 12820 |
| 389 | 20241205 | 130100 | 57609086200 | 33300 | 33350 | 33350 | 33250 | 4916 |
| 390 | 20241205 | 130000 | 57445371800 | 33350 | 33350 | 33400 | 33300 | 1827 |
| 391 | 20241205 | 125900 | 57384433600 | 33350 | 33400 | 33400 | 33350 | 1180 |
| 392 | 20241205 | 125800 | 57345058850 | 33400 | 33350 | 33400 | 33350 | 575 |
| 393 | 20241205 | 125700 | 57325873700 | 33300 | 33350 | 33400 | 33300 | 2150 |
| 394 | 20241205 | 125600 | 57254153100 | 33400 | 33350 | 33400 | 33300 | 1292 |
| 395 | 20241205 | 125500 | 57211028050 | 33300 | 33300 | 33350 | 33300 | 6352 |
| 396 | 20241205 | 125400 | 56999413150 | 33300 | 33350 | 33400 | 33300 | 2623 |
| 397 | 20241205 | 125300 | 56911943350 | 33400 | 33350 | 33450 | 33350 | 3358 |
| 398 | 20241205 | 125200 | 56799794150 | 33400 | 33350 | 33400 | 33300 | 7280 |
| 399 | 20241205 | 125100 | 56556980950 | 33350 | 33400 | 33450 | 33300 | 1857 |
| 400 | 20241205 | 125000 | 56495036950 | 33450 | 33450 | 33450 | 33400 | 611 |
| 401 | 20241205 | 124900 | 56474620150 | 33450 | 33400 | 33450 | 33350 | 3615 |
| 402 | 20241205 | 124800 | 56353875000 | 33400 | 33500 | 33550 | 33250 | 36182 |
| 403 | 20241205 | 124700 | 55147630050 | 33550 | 33550 | 33550 | 33500 | 1550 |
| 404 | 20241205 | 124600 | 55095664800 | 33550 | 33600 | 33600 | 33550 | 2924 |
| 405 | 20241205 | 124500 | 54997459950 | 33550 | 33500 | 33600 | 33500 | 1221 |
| 406 | 20241205 | 124400 | 54956505850 | 33500 | 33500 | 33600 | 33500 | 11032 |
| 407 | 20241205 | 124300 | 54586142250 | 33550 | 33500 | 33550 | 33500 | 969 |
| 408 | 20241205 | 124200 | 54553671400 | 33500 | 33550 | 33550 | 33500 | 3234 |
| 409 | 20241205 | 124100 | 54445301650 | 33550 | 33550 | 33550 | 33500 | 780 |
| 410 | 20241205 | 124000 | 54419157350 | 33500 | 33500 | 33550 | 33450 | 7068 |
| 411 | 20241205 | 123900 | 54182371050 | 33500 | 33550 | 33550 | 33500 | 1374 |
| 412 | 20241205 | 123800 | 54136313000 | 33500 | 33600 | 33600 | 33500 | 4659 |
| 413 | 20241205 | 123700 | 53980051150 | 33600 | 33600 | 33650 | 33550 | 3580 |
| 414 | 20241205 | 123600 | 53859771350 | 33600 | 33600 | 33650 | 33600 | 862 |
| 415 | 20241205 | 123500 | 53830776800 | 33650 | 33650 | 33700 | 33600 | 1112 |
| 416 | 20241205 | 123400 | 53793350050 | 33650 | 33650 | 33700 | 33650 | 1015 |
| 417 | 20241205 | 123300 | 53759186100 | 33650 | 33650 | 33700 | 33650 | 1391 |
| 418 | 20241205 | 123200 | 53712365650 | 33650 | 33700 | 33700 | 33600 | 2319 |
| 419 | 20241205 | 123100 | 53634341200 | 33650 | 33650 | 33700 | 33650 | 1726 |
| 420 | 20241205 | 123000 | 53576240300 | 33650 | 33700 | 33700 | 33650 | 568 |
| 421 | 20241205 | 122900 | 53557112600 | 33650 | 33650 | 33700 | 33650 | 831 |
| 422 | 20241205 | 122800 | 53529128150 | 33650 | 33600 | 33700 | 33600 | 1376 |
| 423 | 20241205 | 122700 | 53482786900 | 33600 | 33650 | 33700 | 33600 | 1361 |
| 424 | 20241205 | 122600 | 53437035750 | 33700 | 33600 | 33700 | 33600 | 2519 |
| 425 | 20241205 | 122500 | 53352304850 | 33600 | 33600 | 33650 | 33550 | 857 |
| 426 | 20241205 | 122400 | 53323500550 | 33600 | 33700 | 33700 | 33600 | 3438 |
| 427 | 20241205 | 122300 | 53207886550 | 33700 | 33650 | 33700 | 33600 | 2690 |
| 428 | 20241205 | 122200 | 53117347300 | 33650 | 33600 | 33650 | 33600 | 2105 |
| 429 | 20241205 | 122100 | 53046575850 | 33600 | 33550 | 33650 | 33500 | 7031 |
| 430 | 20241205 | 122000 | 52810363650 | 33550 | 33600 | 33600 | 33500 | 2222 |
| 431 | 20241205 | 121900 | 52735797500 | 33600 | 33550 | 33600 | 33550 | 4294 |
| 432 | 20241205 | 121800 | 52591716350 | 33550 | 33650 | 33650 | 33550 | 1972 |
| 433 | 20241205 | 121700 | 52525480600 | 33650 | 33650 | 33650 | 33550 | 3639 |
| 434 | 20241205 | 121600 | 52403136000 | 33650 | 33650 | 33700 | 33600 | 1692 |
| 435 | 20241205 | 121500 | 52346228100 | 33650 | 33600 | 33700 | 33600 | 2892 |
| 436 | 20241205 | 121400 | 52248951500 | 33600 | 33650 | 33650 | 33550 | 6750 |
| 437 | 20241205 | 121300 | 52022066450 | 33650 | 33750 | 33750 | 33650 | 3525 |
| 438 | 20241205 | 121200 | 51903400350 | 33750 | 33700 | 33750 | 33650 | 2497 |
| 439 | 20241205 | 121100 | 51819235850 | 33700 | 33750 | 33750 | 33650 | 8471 |
| 440 | 20241205 | 121000 | 51533837250 | 33750 | 33750 | 33800 | 33700 | 8005 |
| 441 | 20241205 | 120900 | 51263651850 | 33800 | 33750 | 33800 | 33750 | 2694 |
| 442 | 20241205 | 120800 | 51172663400 | 33800 | 33800 | 33800 | 33750 | 4081 |
| 443 | 20241205 | 120700 | 51034883250 | 33800 | 33750 | 33800 | 33750 | 2276 |
| 444 | 20241205 | 120600 | 50957977850 | 33750 | 33800 | 33850 | 33750 | 3568 |
| 445 | 20241205 | 120500 | 50837378850 | 33850 | 33850 | 33850 | 33800 | 1132 |
| 446 | 20241205 | 120400 | 50799085650 | 33850 | 33800 | 33850 | 33750 | 3373 |
| 447 | 20241205 | 120300 | 50685090550 | 33800 | 33900 | 33950 | 33750 | 23819 |
| 448 | 20241205 | 120200 | 49878935950 | 33950 | 34000 | 34000 | 33950 | 34964 |
| 449 | 20241205 | 120100 | 48690584700 | 34000 | 33950 | 34000 | 33900 | 18634 |
| 450 | 20241205 | 120000 | 48057910100 | 33950 | 33850 | 33950 | 33850 | 18320 |
| 451 | 20241205 | 115900 | 47436758700 | 33900 | 33900 | 33900 | 33850 | 4729 |
| 452 | 20241205 | 115800 | 47276514950 | 33900 | 33900 | 33900 | 33850 | 1217 |
| 453 | 20241205 | 115700 | 47235279450 | 33900 | 33850 | 33900 | 33850 | 5410 |
| 454 | 20241205 | 115600 | 47052103350 | 33850 | 33850 | 33900 | 33850 | 2090 |
| 455 | 20241205 | 115500 | 46981303350 | 33900 | 33850 | 33900 | 33850 | 1980 |
| 456 | 20241205 | 115400 | 46914204600 | 33850 | 33900 | 33900 | 33850 | 3453 |
| 457 | 20241205 | 115300 | 46797166500 | 33850 | 33900 | 33900 | 33850 | 3255 |
| 458 | 20241205 | 115200 | 46686864700 | 33850 | 33900 | 33900 | 33850 | 1060 |
| 459 | 20241205 | 115100 | 46650950650 | 33850 | 33900 | 33900 | 33800 | 5835 |
| 460 | 20241205 | 115000 | 46453390250 | 33850 | 33900 | 33900 | 33850 | 4023 |
| 461 | 20241205 | 114900 | 46317095600 | 33900 | 33900 | 33900 | 33850 | 2028 |
| 462 | 20241205 | 114800 | 46248375650 | 33900 | 33850 | 33900 | 33850 | 6017 |
| 463 | 20241205 | 114700 | 46044587550 | 33850 | 33850 | 33850 | 33800 | 4030 |
| 464 | 20241205 | 114600 | 45908191150 | 33850 | 33850 | 33850 | 33800 | 10454 |
| 465 | 20241205 | 114500 | 45554334950 | 33800 | 33750 | 33800 | 33750 | 6167 |
| 466 | 20241205 | 114400 | 45345936850 | 33750 | 33700 | 33800 | 33700 | 7275 |
| 467 | 20241205 | 114300 | 45100392200 | 33700 | 33750 | 33750 | 33700 | 2535 |
| 468 | 20241205 | 114200 | 45014872650 | 33750 | 33750 | 33800 | 33700 | 4152 |
| 469 | 20241205 | 114100 | 44874708450 | 33750 | 33750 | 33750 | 33700 | 946 |
| 470 | 20241205 | 114000 | 44842799300 | 33700 | 33750 | 33750 | 33700 | 1189 |
| 471 | 20241205 | 113900 | 44802702100 | 33750 | 33750 | 33750 | 33700 | 3089 |
| 472 | 20241205 | 113800 | 44698540750 | 33700 | 33850 | 33850 | 33650 | 20335 |
| 473 | 20241205 | 113700 | 44012198300 | 33800 | 33850 | 33850 | 33750 | 8609 |
| 474 | 20241205 | 113600 | 43721180100 | 33850 | 33800 | 33850 | 33750 | 12276 |
| 475 | 20241205 | 113500 | 43306232950 | 33800 | 33700 | 33800 | 33650 | 7923 |
| 476 | 20241205 | 113400 | 43038893900 | 33700 | 33650 | 33700 | 33650 | 2268 |
| 477 | 20241205 | 113300 | 42962479150 | 33650 | 33700 | 33700 | 33650 | 3285 |
| 478 | 20241205 | 113200 | 42851884550 | 33650 | 33700 | 33750 | 33650 | 12891 |
| 479 | 20241205 | 113100 | 42417366250 | 33700 | 33400 | 33700 | 33400 | 47369 |
| 480 | 20241205 | 113000 | 40828042000 | 33450 | 33450 | 33450 | 33400 | 1418 |
| 481 | 20241205 | 112900 | 40780650400 | 33450 | 33400 | 33450 | 33400 | 911 |
| 482 | 20241205 | 112800 | 40750214100 | 33450 | 33300 | 33450 | 33300 | 9104 |
| 483 | 20241205 | 112700 | 40446215250 | 33350 | 33350 | 33350 | 33300 | 633 |
| 484 | 20241205 | 112600 | 40425120200 | 33300 | 33400 | 33400 | 33300 | 3784 |
| 485 | 20241205 | 112500 | 40298925900 | 33400 | 33350 | 33400 | 33300 | 2843 |
| 486 | 20241205 | 112400 | 40204087050 | 33350 | 33400 | 33400 | 33300 | 1248 |
| 487 | 20241205 | 112300 | 40162473150 | 33350 | 33350 | 33400 | 33300 | 5605 |
| 488 | 20241205 | 112200 | 39975560700 | 33350 | 33400 | 33400 | 33300 | 2586 |
| 489 | 20241205 | 112100 | 39889314600 | 33400 | 33400 | 33400 | 33350 | 1216 |
| 490 | 20241205 | 112000 | 39848716900 | 33350 | 33350 | 33400 | 33350 | 1746 |
| 491 | 20241205 | 111900 | 39790485850 | 33350 | 33400 | 33400 | 33350 | 956 |
| 492 | 20241205 | 111800 | 39758573600 | 33400 | 33350 | 33400 | 33350 | 423 |
| 493 | 20241205 | 111700 | 39744460900 | 33400 | 33400 | 33400 | 33350 | 1010 |
| 494 | 20241205 | 111600 | 39710733350 | 33400 | 33350 | 33400 | 33300 | 4553 |
| 495 | 20241205 | 111500 | 39558788300 | 33300 | 33300 | 33350 | 33300 | 648 |
| 496 | 20241205 | 111400 | 39537205500 | 33300 | 33350 | 33400 | 33300 | 3276 |
| 497 | 20241205 | 111300 | 39428078250 | 33350 | 33350 | 33400 | 33350 | 3654 |
| 498 | 20241205 | 111200 | 39306204550 | 33400 | 33300 | 33400 | 33250 | 14426 |
| 499 | 20241205 | 111100 | 38825445700 | 33250 | 33250 | 33300 | 33250 | 3721 |
| 500 | 20241205 | 111000 | 38701687150 | 33250 | 33250 | 33250 | 33200 | 1528 |
| 501 | 20241205 | 110900 | 38650885100 | 33250 | 33200 | 33250 | 33200 | 532 |
| 502 | 20241205 | 110800 | 38633200350 | 33200 | 33200 | 33250 | 33200 | 1329 |
| 503 | 20241205 | 110700 | 38589071650 | 33250 | 33200 | 33250 | 33200 | 1465 |
| 504 | 20241205 | 110600 | 38540406650 | 33250 | 33250 | 33250 | 33200 | 893 |
| 505 | 20241205 | 110500 | 38510754800 | 33200 | 33250 | 33250 | 33200 | 781 |
| 506 | 20241205 | 110400 | 38484822650 | 33200 | 33100 | 33250 | 33100 | 4817 |
| 507 | 20241205 | 110300 | 38325046650 | 33100 | 33050 | 33150 | 33050 | 2821 |
| 508 | 20241205 | 110200 | 38231669200 | 33100 | 33100 | 33150 | 33050 | 6110 |
| 509 | 20241205 | 110100 | 38029439600 | 33100 | 33200 | 33200 | 33100 | 16624 |
| 510 | 20241205 | 110000 | 37478383850 | 33150 | 33200 | 33250 | 33150 | 2756 |
| 511 | 20241205 | 105900 | 37386884400 | 33250 | 33200 | 33250 | 33200 | 1849 |
| 512 | 20241205 | 105800 | 37325456450 | 33200 | 33250 | 33300 | 33200 | 1744 |
| 513 | 20241205 | 105700 | 37267491950 | 33250 | 33250 | 33300 | 33250 | 1876 |
| 514 | 20241205 | 105600 | 37205033650 | 33250 | 33300 | 33300 | 33250 | 2217 |
| 515 | 20241205 | 105500 | 37131243200 | 33300 | 33250 | 33300 | 33200 | 5141 |
| 516 | 20241205 | 105400 | 36960293300 | 33200 | 33200 | 33250 | 33200 | 1109 |
| 517 | 20241205 | 105300 | 36923472950 | 33200 | 33200 | 33250 | 33200 | 1116 |
| 518 | 20241205 | 105200 | 36886410000 | 33250 | 33100 | 33250 | 33100 | 6138 |
| 519 | 20241205 | 105100 | 36682692900 | 33150 | 33150 | 33150 | 33100 | 3121 |
| 520 | 20241205 | 105000 | 36579283250 | 33150 | 33150 | 33200 | 33150 | 1275 |
| 521 | 20241205 | 104900 | 36536999000 | 33200 | 33150 | 33200 | 33100 | 1630 |
| 522 | 20241205 | 104800 | 36482952350 | 33150 | 33150 | 33200 | 33150 | 1851 |
| 523 | 20241205 | 104700 | 36421584850 | 33150 | 33150 | 33200 | 33150 | 1314 |
| 524 | 20241205 | 104600 | 36377996700 | 33150 | 33150 | 33200 | 33100 | 1823 |
| 525 | 20241205 | 104500 | 36317549350 | 33150 | 33150 | 33150 | 33100 | 1330 |
| 526 | 20241205 | 104400 | 36273466400 | 33150 | 33100 | 33150 | 33100 | 1972 |
| 527 | 20241205 | 104300 | 36208190650 | 33150 | 33150 | 33200 | 33100 | 1643 |
| 528 | 20241205 | 104200 | 36153724650 | 33150 | 33200 | 33200 | 33150 | 3530 |
| 529 | 20241205 | 104100 | 36036617000 | 33200 | 33200 | 33250 | 33150 | 3376 |
| 530 | 20241205 | 104000 | 35924555950 | 33200 | 33250 | 33250 | 33150 | 1499 |
| 531 | 20241205 | 103900 | 35874782500 | 33250 | 33250 | 33300 | 33200 | 4696 |
| 532 | 20241205 | 103800 | 35718687650 | 33250 | 33250 | 33300 | 33200 | 1051 |
| 533 | 20241205 | 103700 | 35683756400 | 33300 | 33300 | 33300 | 33200 | 4677 |
| 534 | 20241205 | 103600 | 35528241400 | 33300 | 33300 | 33300 | 33250 | 2721 |
| 535 | 20241205 | 103500 | 35437654950 | 33300 | 33300 | 33350 | 33250 | 2265 |
| 536 | 20241205 | 103400 | 35362237250 | 33250 | 33250 | 33300 | 33250 | 900 |
| 537 | 20241205 | 103300 | 35332300100 | 33250 | 33300 | 33300 | 33200 | 1949 |
| 538 | 20241205 | 103200 | 35267513600 | 33300 | 33300 | 33350 | 33300 | 7703 |
| 539 | 20241205 | 103100 | 35010976400 | 33250 | 33150 | 33300 | 33150 | 4068 |
| 540 | 20241205 | 103000 | 34875866400 | 33200 | 33150 | 33200 | 33100 | 2625 |
| 541 | 20241205 | 102900 | 34788847800 | 33150 | 33150 | 33150 | 33100 | 2189 |
| 542 | 20241205 | 102800 | 34716326400 | 33150 | 33150 | 33200 | 33100 | 1886 |
| 543 | 20241205 | 102700 | 34653803350 | 33100 | 33200 | 33200 | 33100 | 1298 |
| 544 | 20241205 | 102600 | 34610788150 | 33150 | 33150 | 33200 | 33150 | 298 |
| 545 | 20241205 | 102500 | 34600907500 | 33150 | 33150 | 33200 | 33150 | 957 |
| 546 | 20241205 | 102400 | 34569170950 | 33200 | 33200 | 33200 | 33150 | 551 |
| 547 | 20241205 | 102300 | 34550895350 | 33150 | 33150 | 33200 | 33100 | 2970 |
| 548 | 20241205 | 102200 | 34452434750 | 33150 | 33200 | 33200 | 33150 | 2436 |
| 549 | 20241205 | 102100 | 34371665850 | 33200 | 33150 | 33200 | 33150 | 641 |
| 550 | 20241205 | 102000 | 34350395350 | 33200 | 33200 | 33200 | 33150 | 1050 |
| 551 | 20241205 | 101900 | 34315575500 | 33150 | 33150 | 33200 | 33150 | 1093 |
| 552 | 20241205 | 101800 | 34279304450 | 33200 | 33100 | 33200 | 33100 | 1124 |
| 553 | 20241205 | 101700 | 34242054950 | 33150 | 33100 | 33150 | 33100 | 1123 |
| 554 | 20241205 | 101600 | 34204858300 | 33100 | 33100 | 33150 | 33050 | 1708 |
| 555 | 20241205 | 101500 | 34148289800 | 33050 | 33150 | 33150 | 33050 | 5001 |
| 556 | 20241205 | 101400 | 33982876550 | 33150 | 33150 | 33300 | 33100 | 12194 |
| 557 | 20241205 | 101300 | 33577719150 | 33150 | 33150 | 33200 | 33100 | 2016 |
| 558 | 20241205 | 101200 | 33510889650 | 33150 | 33100 | 33150 | 33050 | 5113 |
| 559 | 20241205 | 101100 | 33341675950 | 33050 | 33100 | 33100 | 33000 | 4162 |
| 560 | 20241205 | 101000 | 33204172650 | 33100 | 33200 | 33200 | 33050 | 2650 |
| 561 | 20241205 | 100900 | 33116406500 | 33200 | 33250 | 33250 | 33150 | 3069 |
| 562 | 20241205 | 100800 | 33014521100 | 33250 | 33150 | 33250 | 33150 | 3733 |
| 563 | 20241205 | 100700 | 32890609150 | 33150 | 33050 | 33200 | 33050 | 3000 |
| 564 | 20241205 | 100600 | 32791241900 | 33100 | 33050 | 33150 | 33000 | 7962 |
| 565 | 20241205 | 100500 | 32528054400 | 33050 | 33000 | 33100 | 33000 | 6839 |
| 566 | 20241205 | 100400 | 32302290500 | 33050 | 33000 | 33050 | 33000 | 2029 |
| 567 | 20241205 | 100300 | 32235262800 | 33050 | 33050 | 33050 | 33000 | 4608 |
| 568 | 20241205 | 100200 | 32083127950 | 33050 | 33000 | 33050 | 33000 | 2856 |
| 569 | 20241205 | 100100 | 31988807750 | 33050 | 33100 | 33100 | 33000 | 7665 |
| 570 | 20241205 | 100000 | 31735482350 | 33050 | 33100 | 33150 | 33050 | 7582 |
| 571 | 20241205 | 095900 | 31484459500 | 33150 | 33150 | 33150 | 33100 | 1910 |
| 572 | 20241205 | 095800 | 31421182950 | 33150 | 33150 | 33200 | 33100 | 6358 |
| 573 | 20241205 | 095700 | 31210468950 | 33150 | 33100 | 33150 | 33100 | 2561 |
| 574 | 20241205 | 095600 | 31125665100 | 33100 | 33250 | 33250 | 33100 | 14999 |
| 575 | 20241205 | 095500 | 30628017200 | 33250 | 33250 | 33250 | 33200 | 2753 |
| 576 | 20241205 | 095400 | 30536568150 | 33250 | 33200 | 33250 | 33200 | 3580 |
| 577 | 20241205 | 095300 | 30417641950 | 33200 | 33200 | 33250 | 33150 | 3208 |
| 578 | 20241205 | 095200 | 30311120350 | 33200 | 33200 | 33250 | 33150 | 16974 |
| 579 | 20241205 | 095100 | 29747509150 | 33200 | 33250 | 33300 | 33200 | 4612 |
| 580 | 20241205 | 095000 | 29594195350 | 33300 | 33250 | 33300 | 33200 | 7272 |
| 581 | 20241205 | 094900 | 29352486150 | 33200 | 33150 | 33300 | 33150 | 4856 |
| 582 | 20241205 | 094800 | 29191040250 | 33150 | 33350 | 33350 | 33150 | 6784 |
| 583 | 20241205 | 094700 | 28965357150 | 33300 | 33200 | 33350 | 33200 | 10692 |
| 584 | 20241205 | 094600 | 28609947500 | 33250 | 33200 | 33250 | 33200 | 3553 |
| 585 | 20241205 | 094500 | 28491910400 | 33200 | 33300 | 33300 | 33150 | 8661 |
| 586 | 20241205 | 094400 | 28203934450 | 33250 | 33250 | 33300 | 33200 | 17891 |
| 587 | 20241205 | 094300 | 27608507750 | 33200 | 33200 | 33250 | 33150 | 4368 |
| 588 | 20241205 | 094200 | 27463541200 | 33150 | 33150 | 33200 | 33100 | 1638 |
| 589 | 20241205 | 094100 | 27409231650 | 33150 | 33250 | 33250 | 33100 | 12511 |
| 590 | 20241205 | 094000 | 26994238850 | 33250 | 33300 | 33300 | 33200 | 12301 |
| 591 | 20241205 | 093900 | 26585366200 | 33300 | 33200 | 33300 | 33200 | 11256 |
| 592 | 20241205 | 093800 | 26211154250 | 33200 | 33100 | 33200 | 33100 | 12036 |
| 593 | 20241205 | 093700 | 25811849950 | 33150 | 33050 | 33150 | 32950 | 7290 |
| 594 | 20241205 | 093600 | 25570772200 | 33000 | 32950 | 33050 | 32900 | 11176 |
| 595 | 20241205 | 093500 | 25202383800 | 32900 | 32900 | 32950 | 32900 | 3988 |
| 596 | 20241205 | 093400 | 25071125250 | 32950 | 32950 | 33000 | 32900 | 6936 |
| 597 | 20241205 | 093300 | 24842748650 | 32900 | 33000 | 33000 | 32900 | 11792 |
| 598 | 20241205 | 093200 | 24453893400 | 33000 | 32950 | 33000 | 32900 | 5677 |
| 599 | 20241205 | 093100 | 24266752200 | 32900 | 32850 | 32950 | 32850 | 6254 |
| 600 | 20241205 | 093000 | 24061014550 | 32850 | 32950 | 33000 | 32850 | 16739 |
| 601 | 20241205 | 092900 | 23509309650 | 33000 | 32900 | 33000 | 32900 | 12659 |
| 602 | 20241205 | 092800 | 23092154750 | 32900 | 32850 | 32900 | 32800 | 7905 |
| 603 | 20241205 | 092700 | 22832466450 | 32800 | 32850 | 32850 | 32750 | 7536 |
| 604 | 20241205 | 092600 | 22585359400 | 32750 | 32750 | 32900 | 32750 | 12968 |
| 605 | 20241205 | 092500 | 22160207350 | 32750 | 32800 | 32800 | 32700 | 16217 |
| 606 | 20241205 | 092400 | 21629019100 | 32800 | 32800 | 32850 | 32750 | 12944 |
| 607 | 20241205 | 092300 | 21204419250 | 32800 | 32750 | 32800 | 32700 | 11509 |
| 608 | 20241205 | 092200 | 20827600850 | 32700 | 32750 | 32750 | 32650 | 23507 |
| 609 | 20241205 | 092100 | 20058814750 | 32750 | 32800 | 32850 | 32700 | 34450 |
| 610 | 20241205 | 092000 | 18931041900 | 32850 | 32850 | 32900 | 32800 | 28357 |
| 611 | 20241205 | 091900 | 18000446100 | 32900 | 32900 | 32950 | 32850 | 23841 |
| 612 | 20241205 | 091800 | 17215767500 | 32900 | 33000 | 33000 | 32900 | 18858 |
| 613 | 20241205 | 091700 | 16594945800 | 33000 | 33100 | 33150 | 32950 | 65105 |
| 614 | 20241205 | 091600 | 14444424000 | 33100 | 33050 | 33150 | 33000 | 17821 |
| 615 | 20241205 | 091500 | 13854804750 | 33000 | 33100 | 33100 | 33000 | 39762 |
| 616 | 20241205 | 091400 | 12541012950 | 33100 | 33100 | 33100 | 33050 | 11949 |
| 617 | 20241205 | 091300 | 12145855450 | 33100 | 33100 | 33200 | 33050 | 26464 |
| 618 | 20241205 | 091200 | 11269725000 | 33150 | 33250 | 33250 | 33050 | 43896 |
| 619 | 20241205 | 091100 | 9814302100 | 33250 | 33300 | 33300 | 33200 | 11598 |
| 620 | 20241205 | 091000 | 9428679250 | 33250 | 33300 | 33350 | 33250 | 11686 |
| 621 | 20241205 | 090900 | 9039656750 | 33350 | 33350 | 33450 | 33300 | 24971 |
| 622 | 20241205 | 090800 | 8207213900 | 33400 | 33450 | 33500 | 33300 | 51473 |
| 623 | 20241205 | 090700 | 6490126700 | 33450 | 33600 | 33650 | 33450 | 37994 |
| 624 | 20241205 | 090600 | 5216417900 | 33650 | 33700 | 33750 | 33600 | 14042 |
| 625 | 20241205 | 090500 | 4743546200 | 33700 | 33700 | 33800 | 33650 | 20490 |
| 626 | 20241205 | 090400 | 4052153000 | 33700 | 33950 | 34000 | 33650 | 19896 |
| 627 | 20241205 | 090300 | 3379091300 | 33950 | 33700 | 33950 | 33650 | 10709 |
| 628 | 20241205 | 090200 | 3016307400 | 33750 | 33700 | 33750 | 33550 | 22683 |
| 629 | 20241205 | 090100 | 2253226650 | 33750 | 33750 | 33800 | 33650 | 10309 |
| 630 | 20241205 | 090000 | 1905757400 | 33700 | 33750 | 33950 | 33650 | 54444 |