35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 3 | 20241217 | 185100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 4 | 20241217 | 185000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 5 | 20241217 | 184900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 6 | 20241217 | 184800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 7 | 20241217 | 184700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 8 | 20241217 | 184600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 9 | 20241217 | 184500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 10 | 20241217 | 184400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 11 | 20241217 | 184300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 12 | 20241217 | 184200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 13 | 20241217 | 184100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 14 | 20241217 | 184000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 15 | 20241217 | 183900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 16 | 20241217 | 183800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 17 | 20241217 | 183700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 18 | 20241217 | 183600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 19 | 20241217 | 183500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 20 | 20241217 | 183400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 21 | 20241217 | 183300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 22 | 20241217 | 183200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 23 | 20241217 | 183100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 24 | 20241217 | 183000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 25 | 20241217 | 182900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 26 | 20241217 | 182800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 27 | 20241217 | 182700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 28 | 20241217 | 182600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 29 | 20241217 | 182500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 30 | 20241217 | 182400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 31 | 20241217 | 182300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 32 | 20241217 | 182200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 33 | 20241217 | 182100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 34 | 20241217 | 182000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 35 | 20241217 | 181900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 36 | 20241217 | 181800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 37 | 20241217 | 181700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 38 | 20241217 | 181600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 39 | 20241217 | 181500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 40 | 20241217 | 181400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 41 | 20241217 | 181300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 42 | 20241217 | 181200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 43 | 20241217 | 181100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 44 | 20241217 | 181000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 45 | 20241217 | 180900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 46 | 20241217 | 180800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 47 | 20241217 | 180700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 48 | 20241217 | 180600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 49 | 20241217 | 180500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 50 | 20241217 | 180400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 51 | 20241217 | 180300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 52 | 20241217 | 180200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 53 | 20241217 | 180100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 54 | 20241217 | 180000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 55 | 20241217 | 175900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 56 | 20241217 | 175800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 57 | 20241217 | 175700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 58 | 20241217 | 175600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 59 | 20241217 | 175500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 60 | 20241217 | 175400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 61 | 20241217 | 175300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 62 | 20241217 | 175200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 63 | 20241217 | 175100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 64 | 20241217 | 175000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 65 | 20241217 | 174900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 66 | 20241217 | 174800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 67 | 20241217 | 174700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 68 | 20241217 | 174600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 69 | 20241217 | 174500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 70 | 20241217 | 174400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 71 | 20241217 | 174300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 72 | 20241217 | 174200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 73 | 20241217 | 174100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 74 | 20241217 | 174000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 75 | 20241217 | 173900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 76 | 20241217 | 173800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 77 | 20241217 | 173700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 78 | 20241217 | 173600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 79 | 20241217 | 173500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 80 | 20241217 | 173400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 81 | 20241217 | 173300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 82 | 20241217 | 173200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 83 | 20241217 | 173100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 84 | 20241217 | 173000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 85 | 20241217 | 172900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 86 | 20241217 | 172800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 87 | 20241217 | 172700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 88 | 20241217 | 172600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 89 | 20241217 | 172500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 90 | 20241217 | 172400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 91 | 20241217 | 172300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 92 | 20241217 | 172200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 93 | 20241217 | 172100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 94 | 20241217 | 172000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 95 | 20241217 | 171900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 96 | 20241217 | 171800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 97 | 20241217 | 171700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 98 | 20241217 | 171600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 99 | 20241217 | 171500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 100 | 20241217 | 171400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 101 | 20241217 | 171300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 102 | 20241217 | 171200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 103 | 20241217 | 171100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 104 | 20241217 | 171000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 105 | 20241217 | 170900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 106 | 20241217 | 170800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 107 | 20241217 | 170700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 108 | 20241217 | 170600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 109 | 20241217 | 170500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 110 | 20241217 | 170400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 111 | 20241217 | 170300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 112 | 20241217 | 170200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 113 | 20241217 | 170100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 114 | 20241217 | 170000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 115 | 20241217 | 165900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 116 | 20241217 | 165800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 117 | 20241217 | 165700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 118 | 20241217 | 165600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 119 | 20241217 | 165500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 120 | 20241217 | 165400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 121 | 20241217 | 165300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 122 | 20241217 | 165200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 123 | 20241217 | 165100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 124 | 20241217 | 165000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 125 | 20241217 | 164900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 126 | 20241217 | 164800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 127 | 20241217 | 164700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 128 | 20241217 | 164600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 129 | 20241217 | 164500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 130 | 20241217 | 164400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 131 | 20241217 | 164300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 132 | 20241217 | 164200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 133 | 20241217 | 164100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 134 | 20241217 | 164000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 135 | 20241217 | 163900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 136 | 20241217 | 163800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 137 | 20241217 | 163700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 138 | 20241217 | 163600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 139 | 20241217 | 163500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 140 | 20241217 | 163400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 141 | 20241217 | 163300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 142 | 20241217 | 163200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 143 | 20241217 | 163100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 144 | 20241217 | 163000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 145 | 20241217 | 162900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 146 | 20241217 | 162800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 147 | 20241217 | 162700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 148 | 20241217 | 162600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 149 | 20241217 | 162500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 150 | 20241217 | 162400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 151 | 20241217 | 162300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 152 | 20241217 | 162200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 153 | 20241217 | 162100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 154 | 20241217 | 162000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 155 | 20241217 | 161900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 156 | 20241217 | 161800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 157 | 20241217 | 161700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 158 | 20241217 | 161600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 159 | 20241217 | 161500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 160 | 20241217 | 161400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 161 | 20241217 | 161300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 162 | 20241217 | 161200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 163 | 20241217 | 161100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 164 | 20241217 | 161000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 165 | 20241217 | 160900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 166 | 20241217 | 160800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 167 | 20241217 | 160700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 168 | 20241217 | 160600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 169 | 20241217 | 160500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 170 | 20241217 | 160400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 171 | 20241217 | 160300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 172 | 20241217 | 160200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 173 | 20241217 | 160100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 174 | 20241217 | 160000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 175 | 20241217 | 155900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 176 | 20241217 | 155800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 177 | 20241217 | 155700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 178 | 20241217 | 155600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 179 | 20241217 | 155500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 180 | 20241217 | 155400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 181 | 20241217 | 155300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 182 | 20241217 | 155200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 183 | 20241217 | 155100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 184 | 20241217 | 155000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 185 | 20241217 | 154900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 186 | 20241217 | 154800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 187 | 20241217 | 154700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 188 | 20241217 | 154600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 189 | 20241217 | 154500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 190 | 20241217 | 154400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 191 | 20241217 | 154300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 192 | 20241217 | 154200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 193 | 20241217 | 154100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 194 | 20241217 | 154000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 195 | 20241217 | 153900 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 196 | 20241217 | 153800 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 197 | 20241217 | 153700 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 198 | 20241217 | 153600 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 199 | 20241217 | 153500 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 200 | 20241217 | 153400 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 201 | 20241217 | 153300 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 202 | 20241217 | 153200 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 203 | 20241217 | 153100 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 0 |
| 204 | 20241217 | 153000 | 59095539600 | 124600 | 124600 | 124600 | 124600 | 27729 |
| 205 | 20241217 | 152900 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 206 | 20241217 | 152800 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 207 | 20241217 | 152700 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 208 | 20241217 | 152600 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 209 | 20241217 | 152500 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 210 | 20241217 | 152400 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 211 | 20241217 | 152300 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 212 | 20241217 | 152200 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 213 | 20241217 | 152100 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 214 | 20241217 | 152000 | 55640506200 | 124600 | 124600 | 124600 | 124600 | 0 |
| 215 | 20241217 | 151900 | 55640506200 | 124600 | 125200 | 125200 | 124600 | 1239 |
| 216 | 20241217 | 151800 | 55485978500 | 124700 | 125300 | 125300 | 124700 | 1466 |
| 217 | 20241217 | 151700 | 55302829100 | 125300 | 124900 | 125500 | 124800 | 2539 |
| 218 | 20241217 | 151600 | 54984773200 | 124800 | 125000 | 125400 | 124800 | 2369 |
| 219 | 20241217 | 151500 | 54688509400 | 125100 | 124900 | 125400 | 124800 | 1953 |
| 220 | 20241217 | 151400 | 54444287000 | 125200 | 124900 | 125400 | 124900 | 2041 |
| 221 | 20241217 | 151300 | 54188939100 | 125000 | 125400 | 125500 | 124800 | 1905 |
| 222 | 20241217 | 151200 | 53950359000 | 125400 | 125100 | 125400 | 124700 | 2392 |
| 223 | 20241217 | 151100 | 53651279000 | 125100 | 125300 | 125400 | 124900 | 2161 |
| 224 | 20241217 | 151000 | 53380687300 | 125400 | 125300 | 125400 | 125100 | 2523 |
| 225 | 20241217 | 150900 | 53064743500 | 125300 | 125300 | 125300 | 124900 | 2469 |
| 226 | 20241217 | 150800 | 52755621700 | 125300 | 125100 | 125300 | 124900 | 2907 |
| 227 | 20241217 | 150700 | 52391756700 | 125100 | 125000 | 125100 | 124900 | 2145 |
| 228 | 20241217 | 150600 | 52123504700 | 125000 | 125000 | 125000 | 124900 | 2325 |
| 229 | 20241217 | 150500 | 51832907000 | 125000 | 124900 | 125000 | 124800 | 2950 |
| 230 | 20241217 | 150400 | 51464353400 | 124900 | 124800 | 124900 | 124700 | 2498 |
| 231 | 20241217 | 150300 | 51152471300 | 124700 | 124700 | 124700 | 124600 | 3127 |
| 232 | 20241217 | 150200 | 50762568100 | 124700 | 124600 | 124700 | 124500 | 3361 |
| 233 | 20241217 | 150100 | 50343809600 | 124600 | 124600 | 124600 | 124500 | 2454 |
| 234 | 20241217 | 150000 | 50038108600 | 124600 | 124600 | 124600 | 124500 | 2460 |
| 235 | 20241217 | 145900 | 49731641300 | 124600 | 124600 | 124600 | 124500 | 2120 |
| 236 | 20241217 | 145800 | 49467511300 | 124600 | 124600 | 124600 | 124500 | 1482 |
| 237 | 20241217 | 145700 | 49282883200 | 124600 | 124600 | 124600 | 124500 | 1769 |
| 238 | 20241217 | 145600 | 49062511500 | 124600 | 124600 | 124600 | 124500 | 1632 |
| 239 | 20241217 | 145500 | 48859186100 | 124600 | 124700 | 124700 | 124500 | 1450 |
| 240 | 20241217 | 145400 | 48678500200 | 124600 | 124700 | 124700 | 124600 | 1630 |
| 241 | 20241217 | 145300 | 48475277400 | 124700 | 124700 | 124700 | 124600 | 2081 |
| 242 | 20241217 | 145200 | 48215866500 | 124700 | 124800 | 124800 | 124600 | 2606 |
| 243 | 20241217 | 145100 | 47891009600 | 124800 | 124800 | 124900 | 124700 | 2013 |
| 244 | 20241217 | 145000 | 47639823200 | 124700 | 124700 | 124900 | 124600 | 2183 |
| 245 | 20241217 | 144900 | 47367496900 | 124700 | 124700 | 124700 | 124600 | 1750 |
| 246 | 20241217 | 144800 | 47149306200 | 124700 | 124800 | 124900 | 124600 | 1710 |
| 247 | 20241217 | 144700 | 46935967100 | 124800 | 124800 | 124900 | 124600 | 2258 |
| 248 | 20241217 | 144600 | 46654254100 | 124800 | 124700 | 124900 | 124700 | 2153 |
| 249 | 20241217 | 144500 | 46385563900 | 124700 | 124700 | 124700 | 124500 | 1126 |
| 250 | 20241217 | 144400 | 46245214500 | 124700 | 124600 | 124700 | 124600 | 1681 |
| 251 | 20241217 | 144300 | 46035612200 | 124600 | 124400 | 124700 | 124300 | 2546 |
| 252 | 20241217 | 144200 | 45718617900 | 124400 | 124400 | 124500 | 124300 | 878 |
| 253 | 20241217 | 144100 | 45609356000 | 124400 | 124500 | 124500 | 124400 | 2008 |
| 254 | 20241217 | 144000 | 45359496300 | 124500 | 124500 | 124500 | 124400 | 619 |
| 255 | 20241217 | 143900 | 45282464400 | 124500 | 124500 | 124500 | 124400 | 644 |
| 256 | 20241217 | 143800 | 45202304900 | 124400 | 124500 | 124500 | 124400 | 720 |
| 257 | 20241217 | 143700 | 45112678500 | 124500 | 124600 | 124600 | 124400 | 846 |
| 258 | 20241217 | 143600 | 45007351700 | 124500 | 124600 | 124600 | 124500 | 886 |
| 259 | 20241217 | 143500 | 44896996100 | 124600 | 124800 | 124800 | 124500 | 1012 |
| 260 | 20241217 | 143400 | 44770827300 | 124800 | 124800 | 124800 | 124700 | 781 |
| 261 | 20241217 | 143300 | 44673364000 | 124800 | 124800 | 124800 | 124700 | 851 |
| 262 | 20241217 | 143200 | 44567173200 | 124800 | 124800 | 124800 | 124600 | 1292 |
| 263 | 20241217 | 143100 | 44406016100 | 124700 | 124800 | 124800 | 124700 | 1164 |
| 264 | 20241217 | 143000 | 44260787600 | 124800 | 124900 | 124900 | 124700 | 945 |
| 265 | 20241217 | 142900 | 44142842600 | 124900 | 124800 | 124900 | 124700 | 1214 |
| 266 | 20241217 | 142800 | 43991319200 | 124700 | 124500 | 124800 | 124500 | 2092 |
| 267 | 20241217 | 142700 | 43730646400 | 124500 | 124500 | 124500 | 124300 | 1410 |
| 268 | 20241217 | 142600 | 43555171900 | 124500 | 124400 | 124500 | 124300 | 585 |
| 269 | 20241217 | 142500 | 43482352900 | 124300 | 124500 | 124500 | 124300 | 897 |
| 270 | 20241217 | 142400 | 43370706800 | 124500 | 124500 | 124500 | 124300 | 1286 |
| 271 | 20241217 | 142300 | 43210681800 | 124500 | 124500 | 124500 | 124400 | 911 |
| 272 | 20241217 | 142200 | 43097279400 | 124400 | 124600 | 124600 | 124400 | 987 |
| 273 | 20241217 | 142100 | 42974341600 | 124500 | 124600 | 124600 | 124500 | 1052 |
| 274 | 20241217 | 142000 | 42843301100 | 124600 | 124600 | 124600 | 124500 | 795 |
| 275 | 20241217 | 141900 | 42744273400 | 124600 | 124600 | 124600 | 124500 | 885 |
| 276 | 20241217 | 141800 | 42634039400 | 124500 | 124600 | 124700 | 124500 | 901 |
| 277 | 20241217 | 141700 | 42521739300 | 124400 | 124600 | 124700 | 124400 | 1645 |
| 278 | 20241217 | 141600 | 42316900800 | 124600 | 124600 | 124600 | 124500 | 1172 |
| 279 | 20241217 | 141500 | 42170874300 | 124600 | 124700 | 124700 | 124500 | 691 |
| 280 | 20241217 | 141400 | 42084775100 | 124700 | 124700 | 124700 | 124600 | 923 |
| 281 | 20241217 | 141300 | 41969719900 | 124700 | 124700 | 124700 | 124600 | 629 |
| 282 | 20241217 | 141200 | 41891296300 | 124700 | 124800 | 124800 | 124600 | 1533 |
| 283 | 20241217 | 141100 | 41700095100 | 124800 | 124600 | 124800 | 124500 | 603 |
| 284 | 20241217 | 141000 | 41624891800 | 124500 | 124800 | 124800 | 124500 | 1450 |
| 285 | 20241217 | 140900 | 41444080500 | 124700 | 124800 | 124800 | 124600 | 560 |
| 286 | 20241217 | 140800 | 41374210100 | 124600 | 124800 | 124900 | 124600 | 1185 |
| 287 | 20241217 | 140700 | 41226329900 | 124800 | 124800 | 124800 | 124700 | 1505 |
| 288 | 20241217 | 140600 | 41038520200 | 124800 | 124800 | 124800 | 124600 | 1079 |
| 289 | 20241217 | 140500 | 40903886700 | 124800 | 124800 | 124800 | 124700 | 1335 |
| 290 | 20241217 | 140400 | 40737292000 | 124800 | 124800 | 124900 | 124700 | 905 |
| 291 | 20241217 | 140300 | 40624353600 | 124800 | 124900 | 124900 | 124700 | 2305 |
| 292 | 20241217 | 140200 | 40336776700 | 124900 | 125000 | 125000 | 124800 | 1439 |
| 293 | 20241217 | 140100 | 40157034800 | 125000 | 124400 | 125000 | 124400 | 4549 |
| 294 | 20241217 | 140000 | 39589660700 | 124500 | 124500 | 124600 | 124400 | 1709 |
| 295 | 20241217 | 135900 | 39376875600 | 124500 | 124400 | 124500 | 124300 | 1089 |
| 296 | 20241217 | 135800 | 39241388800 | 124400 | 124400 | 124400 | 124300 | 628 |
| 297 | 20241217 | 135700 | 39163268000 | 124400 | 124500 | 124500 | 124300 | 808 |
| 298 | 20241217 | 135600 | 39062711100 | 124500 | 124100 | 124500 | 124000 | 2551 |
| 299 | 20241217 | 135500 | 38745738700 | 124100 | 124100 | 124200 | 124000 | 1293 |
| 300 | 20241217 | 135400 | 38585277700 | 124100 | 124100 | 124200 | 124000 | 649 |
| 301 | 20241217 | 135300 | 38504718500 | 124200 | 124200 | 124200 | 124100 | 868 |
| 302 | 20241217 | 135200 | 38396957300 | 124200 | 124200 | 124200 | 124100 | 349 |
| 303 | 20241217 | 135100 | 38353613200 | 124200 | 124200 | 124300 | 124100 | 644 |
| 304 | 20241217 | 135000 | 38273632700 | 124300 | 124300 | 124300 | 124200 | 565 |
| 305 | 20241217 | 134900 | 38203426000 | 124300 | 124400 | 124400 | 124100 | 634 |
| 306 | 20241217 | 134800 | 38124630700 | 124400 | 124100 | 124400 | 124000 | 2578 |
| 307 | 20241217 | 134700 | 37804617300 | 124000 | 124100 | 124100 | 124000 | 425 |
| 308 | 20241217 | 134600 | 37751881400 | 124000 | 124000 | 124100 | 124000 | 886 |
| 309 | 20241217 | 134500 | 37641958300 | 124000 | 124200 | 124200 | 124000 | 621 |
| 310 | 20241217 | 134400 | 37564884400 | 124200 | 124300 | 124400 | 124100 | 803 |
| 311 | 20241217 | 134300 | 37465082600 | 124400 | 124400 | 124400 | 124300 | 1126 |
| 312 | 20241217 | 134200 | 37325084900 | 124400 | 124400 | 124400 | 124300 | 467 |
| 313 | 20241217 | 134100 | 37267003500 | 124400 | 124400 | 124400 | 124300 | 552 |
| 314 | 20241217 | 134000 | 37198346200 | 124400 | 124400 | 124500 | 124200 | 997 |
| 315 | 20241217 | 133900 | 37074318400 | 124500 | 124600 | 124600 | 124300 | 2026 |
| 316 | 20241217 | 133800 | 36822039000 | 124600 | 124600 | 124600 | 124300 | 1018 |
| 317 | 20241217 | 133700 | 36695294800 | 124600 | 124400 | 124700 | 124300 | 843 |
| 318 | 20241217 | 133600 | 36590342400 | 124400 | 124300 | 124400 | 124200 | 1372 |
| 319 | 20241217 | 133500 | 36419811500 | 124300 | 124300 | 124300 | 124100 | 864 |
| 320 | 20241217 | 133400 | 36312486200 | 124300 | 124300 | 124300 | 124200 | 1279 |
| 321 | 20241217 | 133300 | 36153555300 | 124600 | 124100 | 124600 | 123900 | 3770 |
| 322 | 20241217 | 133200 | 35685453000 | 124100 | 124100 | 124100 | 124000 | 315 |
| 323 | 20241217 | 133100 | 35646363700 | 124100 | 124000 | 124100 | 124000 | 1462 |
| 324 | 20241217 | 133000 | 35465048300 | 124000 | 123900 | 124000 | 123700 | 1926 |
| 325 | 20241217 | 132900 | 35226514100 | 123900 | 123900 | 123900 | 123800 | 796 |
| 326 | 20241217 | 132800 | 35127951500 | 123900 | 123900 | 123900 | 123800 | 551 |
| 327 | 20241217 | 132700 | 35059711600 | 123900 | 123900 | 123900 | 123800 | 579 |
| 328 | 20241217 | 132600 | 34988005300 | 123900 | 123900 | 123900 | 123800 | 559 |
| 329 | 20241217 | 132500 | 34918781000 | 123900 | 123900 | 123900 | 123800 | 488 |
| 330 | 20241217 | 132400 | 34858331400 | 123900 | 123900 | 123900 | 123800 | 391 |
| 331 | 20241217 | 132300 | 34809898400 | 123900 | 123900 | 123900 | 123800 | 482 |
| 332 | 20241217 | 132200 | 34750191900 | 123800 | 123800 | 123900 | 123800 | 756 |
| 333 | 20241217 | 132100 | 34656535100 | 123900 | 124000 | 124000 | 123900 | 625 |
| 334 | 20241217 | 132000 | 34579083200 | 124000 | 124000 | 124000 | 123900 | 441 |
| 335 | 20241217 | 131900 | 34524402400 | 124000 | 124000 | 124000 | 123900 | 339 |
| 336 | 20241217 | 131800 | 34482368400 | 124000 | 124000 | 124100 | 123900 | 1170 |
| 337 | 20241217 | 131700 | 34337318400 | 124000 | 123700 | 124000 | 123700 | 1681 |
| 338 | 20241217 | 131600 | 34129143600 | 123800 | 123800 | 123800 | 123700 | 415 |
| 339 | 20241217 | 131500 | 34077781200 | 123800 | 123800 | 123800 | 123700 | 609 |
| 340 | 20241217 | 131400 | 34002408000 | 123800 | 123900 | 123900 | 123700 | 326 |
| 341 | 20241217 | 131300 | 33962056100 | 123800 | 123900 | 123900 | 123800 | 480 |
| 342 | 20241217 | 131200 | 33902611300 | 123900 | 123900 | 123900 | 123800 | 351 |
| 343 | 20241217 | 131100 | 33859132900 | 123900 | 123800 | 123900 | 123800 | 861 |
| 344 | 20241217 | 131000 | 33752469000 | 123800 | 123800 | 124000 | 123800 | 2618 |
| 345 | 20241217 | 130900 | 33428287300 | 123800 | 123800 | 123800 | 123700 | 418 |
| 346 | 20241217 | 130800 | 33376549600 | 123800 | 123800 | 123800 | 123600 | 2399 |
| 347 | 20241217 | 130700 | 33079764000 | 123800 | 123800 | 123800 | 123700 | 436 |
| 348 | 20241217 | 130600 | 33025806900 | 123800 | 123700 | 123800 | 123700 | 360 |
| 349 | 20241217 | 130500 | 32981264600 | 123800 | 123800 | 123800 | 123700 | 551 |
| 350 | 20241217 | 130400 | 32913081500 | 123800 | 123800 | 123800 | 123700 | 478 |
| 351 | 20241217 | 130300 | 32853918300 | 123700 | 123800 | 123800 | 123700 | 518 |
| 352 | 20241217 | 130200 | 32789813300 | 123800 | 123800 | 123800 | 123700 | 332 |
| 353 | 20241217 | 130100 | 32748736400 | 123700 | 124000 | 124000 | 123700 | 1510 |
| 354 | 20241217 | 130000 | 32561760500 | 124000 | 123900 | 124000 | 123900 | 440 |
| 355 | 20241217 | 125900 | 32507229200 | 124000 | 123900 | 124000 | 123900 | 780 |
| 356 | 20241217 | 125800 | 32410536700 | 124000 | 124000 | 124000 | 123900 | 875 |
| 357 | 20241217 | 125700 | 32302102500 | 124000 | 124000 | 124100 | 123900 | 310 |
| 358 | 20241217 | 125600 | 32263674200 | 124000 | 124100 | 124100 | 124000 | 783 |
| 359 | 20241217 | 125500 | 32166566500 | 124100 | 124100 | 124100 | 124000 | 406 |
| 360 | 20241217 | 125400 | 32116196100 | 124100 | 123900 | 124200 | 123900 | 2973 |
| 361 | 20241217 | 125300 | 31747510300 | 124000 | 123900 | 124000 | 123900 | 339 |
| 362 | 20241217 | 125200 | 31705492600 | 124000 | 124100 | 124100 | 123900 | 1886 |
| 363 | 20241217 | 125100 | 31471654200 | 124100 | 124100 | 124200 | 124000 | 479 |
| 364 | 20241217 | 125000 | 31412228700 | 124100 | 124200 | 124200 | 124100 | 542 |
| 365 | 20241217 | 124900 | 31344945000 | 124200 | 124100 | 124200 | 124000 | 533 |
| 366 | 20241217 | 124800 | 31278782200 | 124200 | 124100 | 124200 | 124000 | 688 |
| 367 | 20241217 | 124700 | 31193419600 | 124000 | 124200 | 124200 | 124000 | 418 |
| 368 | 20241217 | 124600 | 31141554500 | 124200 | 124200 | 124200 | 124100 | 343 |
| 369 | 20241217 | 124500 | 31098972500 | 124200 | 124100 | 124200 | 124000 | 488 |
| 370 | 20241217 | 124400 | 31038396200 | 124200 | 124200 | 124200 | 124100 | 410 |
| 371 | 20241217 | 124300 | 30987498200 | 124100 | 124200 | 124200 | 124100 | 620 |
| 372 | 20241217 | 124200 | 30910510300 | 124200 | 124000 | 124200 | 124000 | 1094 |
| 373 | 20241217 | 124100 | 30774732200 | 124000 | 124200 | 124200 | 124000 | 555 |
| 374 | 20241217 | 124000 | 30705850500 | 124200 | 124200 | 124200 | 124100 | 561 |
| 375 | 20241217 | 123900 | 30636204800 | 124200 | 124200 | 124200 | 124100 | 595 |
| 376 | 20241217 | 123800 | 30562337000 | 124100 | 124200 | 124200 | 124100 | 561 |
| 377 | 20241217 | 123700 | 30492682300 | 124200 | 124100 | 124200 | 124000 | 215 |
| 378 | 20241217 | 123600 | 30465988000 | 124100 | 124100 | 124200 | 124000 | 780 |
| 379 | 20241217 | 123500 | 30369195800 | 124000 | 124200 | 124200 | 124000 | 919 |
| 380 | 20241217 | 123400 | 30255168700 | 124200 | 124200 | 124200 | 124100 | 209 |
| 381 | 20241217 | 123300 | 30229217200 | 124100 | 124200 | 124200 | 124100 | 624 |
| 382 | 20241217 | 123200 | 30151727300 | 124200 | 124200 | 124200 | 124100 | 273 |
| 383 | 20241217 | 123100 | 30117836600 | 124100 | 124200 | 124200 | 124100 | 333 |
| 384 | 20241217 | 123000 | 30076485700 | 124200 | 124100 | 124200 | 124100 | 332 |
| 385 | 20241217 | 122900 | 30035277100 | 124200 | 124200 | 124200 | 124100 | 538 |
| 386 | 20241217 | 122800 | 29968467700 | 124100 | 124300 | 124300 | 124100 | 375 |
| 387 | 20241217 | 122700 | 29921867500 | 124300 | 124300 | 124300 | 124200 | 509 |
| 388 | 20241217 | 122600 | 29858633300 | 124300 | 124200 | 124300 | 124100 | 1088 |
| 389 | 20241217 | 122500 | 29723494200 | 124100 | 124100 | 124200 | 124100 | 360 |
| 390 | 20241217 | 122400 | 29678810400 | 124200 | 124200 | 124200 | 124100 | 210 |
| 391 | 20241217 | 122300 | 29652732800 | 124200 | 124300 | 124400 | 124100 | 419 |
| 392 | 20241217 | 122200 | 29600676700 | 124300 | 124200 | 124300 | 124100 | 534 |
| 393 | 20241217 | 122100 | 29534351500 | 124200 | 124200 | 124300 | 124100 | 220 |
| 394 | 20241217 | 122000 | 29507038400 | 124300 | 124300 | 124300 | 124100 | 319 |
| 395 | 20241217 | 121900 | 29467403600 | 124400 | 124300 | 124400 | 124100 | 1647 |
| 396 | 20241217 | 121800 | 29262915600 | 124300 | 124300 | 124300 | 124200 | 304 |
| 397 | 20241217 | 121700 | 29225145700 | 124300 | 124300 | 124400 | 124200 | 560 |
| 398 | 20241217 | 121600 | 29155537300 | 124300 | 124300 | 124400 | 124200 | 507 |
| 399 | 20241217 | 121500 | 29092522100 | 124400 | 124400 | 124400 | 124300 | 378 |
| 400 | 20241217 | 121400 | 29045505100 | 124400 | 124400 | 124400 | 124300 | 267 |
| 401 | 20241217 | 121300 | 29012301500 | 124400 | 124400 | 124400 | 124200 | 349 |
| 402 | 20241217 | 121200 | 28968903300 | 124400 | 124300 | 124500 | 124200 | 449 |
| 403 | 20241217 | 121100 | 28913066200 | 124200 | 124400 | 124500 | 124200 | 457 |
| 404 | 20241217 | 121000 | 28856212000 | 124400 | 124500 | 124500 | 124300 | 680 |
| 405 | 20241217 | 120900 | 28771651800 | 124500 | 124500 | 124500 | 124400 | 110 |
| 406 | 20241217 | 120800 | 28757960400 | 124500 | 124400 | 124500 | 124300 | 410 |
| 407 | 20241217 | 120700 | 28706960900 | 124400 | 124400 | 124500 | 124300 | 486 |
| 408 | 20241217 | 120600 | 28646482700 | 124400 | 124500 | 124500 | 124300 | 500 |
| 409 | 20241217 | 120500 | 28584297600 | 124400 | 124500 | 124500 | 124400 | 869 |
| 410 | 20241217 | 120400 | 28476158000 | 124500 | 124500 | 124500 | 124400 | 206 |
| 411 | 20241217 | 120300 | 28450518200 | 124500 | 124500 | 124500 | 124400 | 227 |
| 412 | 20241217 | 120200 | 28422258900 | 124500 | 124500 | 124500 | 124400 | 450 |
| 413 | 20241217 | 120100 | 28366258800 | 124500 | 124400 | 124500 | 124300 | 532 |
| 414 | 20241217 | 120000 | 28300044700 | 124400 | 124400 | 124500 | 124400 | 469 |
| 415 | 20241217 | 115900 | 28241685500 | 124300 | 124500 | 124500 | 124300 | 680 |
| 416 | 20241217 | 115800 | 28157084100 | 124500 | 124500 | 124500 | 124400 | 461 |
| 417 | 20241217 | 115700 | 28099700100 | 124500 | 124400 | 124500 | 124400 | 172 |
| 418 | 20241217 | 115600 | 28078288900 | 124500 | 124400 | 124500 | 124400 | 563 |
| 419 | 20241217 | 115500 | 28008209600 | 124500 | 124500 | 124500 | 124400 | 307 |
| 420 | 20241217 | 115400 | 27969992500 | 124500 | 124500 | 124500 | 124400 | 359 |
| 421 | 20241217 | 115300 | 27925298100 | 124500 | 124500 | 124500 | 124400 | 285 |
| 422 | 20241217 | 115200 | 27889826800 | 124500 | 124500 | 124500 | 124400 | 167 |
| 423 | 20241217 | 115100 | 27869037000 | 124500 | 124500 | 124600 | 124400 | 1209 |
| 424 | 20241217 | 115000 | 27718547900 | 124600 | 124500 | 124600 | 124500 | 572 |
| 425 | 20241217 | 114900 | 27647307100 | 124600 | 124600 | 124600 | 124500 | 214 |
| 426 | 20241217 | 114800 | 27620644100 | 124600 | 124500 | 124600 | 124400 | 1023 |
| 427 | 20241217 | 114700 | 27493275700 | 124500 | 124500 | 124500 | 124400 | 245 |
| 428 | 20241217 | 114600 | 27462774700 | 124500 | 124500 | 124500 | 124400 | 512 |
| 429 | 20241217 | 114500 | 27399036700 | 124500 | 124500 | 124500 | 124400 | 266 |
| 430 | 20241217 | 114400 | 27365925600 | 124500 | 124600 | 124600 | 124500 | 375 |
| 431 | 20241217 | 114300 | 27319220600 | 124600 | 124600 | 124600 | 124500 | 530 |
| 432 | 20241217 | 114200 | 27253196600 | 124600 | 124600 | 124600 | 124500 | 237 |
| 433 | 20241217 | 114100 | 27223672800 | 124600 | 124600 | 124600 | 124500 | 348 |
| 434 | 20241217 | 114000 | 27180321800 | 124600 | 124600 | 124600 | 124500 | 699 |
| 435 | 20241217 | 113900 | 27093256800 | 124600 | 124600 | 124600 | 124500 | 563 |
| 436 | 20241217 | 113800 | 27023145800 | 124500 | 124600 | 124600 | 124500 | 350 |
| 437 | 20241217 | 113700 | 26979537100 | 124600 | 124600 | 124600 | 124500 | 414 |
| 438 | 20241217 | 113600 | 26927980800 | 124600 | 124600 | 124600 | 124500 | 514 |
| 439 | 20241217 | 113500 | 26863945700 | 124600 | 124100 | 124600 | 124000 | 7054 |
| 440 | 20241217 | 113400 | 25987243900 | 124100 | 124200 | 124200 | 124100 | 2201 |
| 441 | 20241217 | 113300 | 25713994000 | 124200 | 124400 | 124400 | 124200 | 1605 |
| 442 | 20241217 | 113200 | 25514530000 | 124400 | 124400 | 124400 | 124300 | 383 |
| 443 | 20241217 | 113100 | 25466889200 | 124400 | 124400 | 124400 | 124300 | 258 |
| 444 | 20241217 | 113000 | 25434798300 | 124400 | 124400 | 124400 | 124300 | 465 |
| 445 | 20241217 | 112900 | 25376957700 | 124400 | 124400 | 124400 | 124300 | 386 |
| 446 | 20241217 | 112800 | 25328940200 | 124400 | 124300 | 124400 | 124300 | 150 |
| 447 | 20241217 | 112700 | 25310282200 | 124400 | 124400 | 124400 | 124300 | 347 |
| 448 | 20241217 | 112600 | 25267117500 | 124400 | 124400 | 124400 | 124300 | 524 |
| 449 | 20241217 | 112500 | 25201933400 | 124300 | 124400 | 124400 | 124300 | 472 |
| 450 | 20241217 | 112400 | 25143220800 | 124400 | 124400 | 124400 | 124300 | 297 |
| 451 | 20241217 | 112300 | 25106277700 | 124400 | 124400 | 124400 | 124200 | 482 |
| 452 | 20241217 | 112200 | 25046358700 | 124400 | 124400 | 124400 | 124200 | 1026 |
| 453 | 20241217 | 112100 | 24918820200 | 124400 | 124400 | 124400 | 124300 | 773 |
| 454 | 20241217 | 112000 | 24822729400 | 124400 | 124400 | 124400 | 124300 | 209 |
| 455 | 20241217 | 111900 | 24796735000 | 124400 | 124300 | 124400 | 124200 | 699 |
| 456 | 20241217 | 111800 | 24709842100 | 124400 | 124400 | 124400 | 124300 | 286 |
| 457 | 20241217 | 111700 | 24674273900 | 124300 | 124400 | 124400 | 124300 | 445 |
| 458 | 20241217 | 111600 | 24618937500 | 124400 | 124300 | 124400 | 124200 | 1069 |
| 459 | 20241217 | 111500 | 24486065600 | 124300 | 124300 | 124300 | 124200 | 401 |
| 460 | 20241217 | 111400 | 24436233700 | 124300 | 124200 | 124300 | 124100 | 785 |
| 461 | 20241217 | 111300 | 24338695200 | 124200 | 124200 | 124300 | 124100 | 444 |
| 462 | 20241217 | 111200 | 24283560900 | 124200 | 124200 | 124300 | 124100 | 601 |
| 463 | 20241217 | 111100 | 24208913100 | 124200 | 124300 | 124300 | 124100 | 494 |
| 464 | 20241217 | 111000 | 24147572500 | 124300 | 124200 | 124300 | 124100 | 494 |
| 465 | 20241217 | 110900 | 24086202800 | 124200 | 124200 | 124200 | 124100 | 1010 |
| 466 | 20241217 | 110800 | 23960780000 | 124200 | 124200 | 124200 | 124100 | 521 |
| 467 | 20241217 | 110700 | 23896108000 | 124200 | 124200 | 124300 | 124100 | 354 |
| 468 | 20241217 | 110600 | 23852135900 | 124200 | 124300 | 124300 | 124200 | 483 |
| 469 | 20241217 | 110500 | 23792116800 | 124300 | 124300 | 124300 | 124200 | 356 |
| 470 | 20241217 | 110400 | 23747876500 | 124200 | 124300 | 124300 | 124200 | 558 |
| 471 | 20241217 | 110300 | 23678540200 | 124200 | 124300 | 124300 | 124200 | 785 |
| 472 | 20241217 | 110200 | 23581015000 | 124300 | 124300 | 124300 | 124100 | 578 |
| 473 | 20241217 | 110100 | 23509212500 | 124300 | 124300 | 124300 | 124200 | 429 |
| 474 | 20241217 | 110000 | 23455904800 | 124300 | 124400 | 124400 | 124100 | 756 |
| 475 | 20241217 | 105900 | 23361989200 | 124400 | 124200 | 124400 | 124200 | 1382 |
| 476 | 20241217 | 105800 | 23190292500 | 124200 | 124100 | 124200 | 124000 | 798 |
| 477 | 20241217 | 105700 | 23091243600 | 124000 | 124100 | 124200 | 124000 | 621 |
| 478 | 20241217 | 105600 | 23014183800 | 124100 | 124200 | 124200 | 124000 | 561 |
| 479 | 20241217 | 105500 | 22944563300 | 124100 | 124100 | 124200 | 124100 | 959 |
| 480 | 20241217 | 105400 | 22825524400 | 124200 | 124100 | 124200 | 124100 | 384 |
| 481 | 20241217 | 105300 | 22777843700 | 124200 | 124100 | 124200 | 124000 | 803 |
| 482 | 20241217 | 105200 | 22678209100 | 124100 | 124200 | 124200 | 124000 | 891 |
| 483 | 20241217 | 105100 | 22567630400 | 124100 | 124200 | 124200 | 124100 | 434 |
| 484 | 20241217 | 105000 | 22513744000 | 124100 | 124300 | 124300 | 124100 | 750 |
| 485 | 20241217 | 104900 | 22420596200 | 124300 | 124200 | 124300 | 124200 | 355 |
| 486 | 20241217 | 104800 | 22376479700 | 124300 | 124300 | 124300 | 124200 | 701 |
| 487 | 20241217 | 104700 | 22289352700 | 124300 | 124300 | 124300 | 124200 | 548 |
| 488 | 20241217 | 104600 | 22221263000 | 124300 | 124300 | 124300 | 124200 | 684 |
| 489 | 20241217 | 104500 | 22136269100 | 124300 | 124500 | 124500 | 124200 | 1008 |
| 490 | 20241217 | 104400 | 22010901300 | 124500 | 124400 | 124500 | 124400 | 290 |
| 491 | 20241217 | 104300 | 21974804700 | 124500 | 124500 | 124500 | 124400 | 479 |
| 492 | 20241217 | 104200 | 21915170700 | 124500 | 124700 | 124700 | 124400 | 3000 |
| 493 | 20241217 | 104100 | 21541467600 | 124800 | 124700 | 124900 | 124600 | 984 |
| 494 | 20241217 | 104000 | 21418685900 | 124700 | 124800 | 124800 | 124600 | 351 |
| 495 | 20241217 | 103900 | 21374913800 | 124800 | 124800 | 124800 | 124600 | 479 |
| 496 | 20241217 | 103800 | 21315155000 | 124800 | 124700 | 124800 | 124700 | 208 |
| 497 | 20241217 | 103700 | 21289208900 | 124700 | 124900 | 124900 | 124600 | 649 |
| 498 | 20241217 | 103600 | 21208251100 | 124600 | 124700 | 125000 | 124600 | 1154 |
| 499 | 20241217 | 103500 | 21064318700 | 124700 | 125000 | 125000 | 124600 | 1391 |
| 500 | 20241217 | 103400 | 20890610200 | 125000 | 125000 | 125000 | 124900 | 366 |
| 501 | 20241217 | 103300 | 20844862900 | 125000 | 125000 | 125000 | 124900 | 701 |
| 502 | 20241217 | 103200 | 20757276000 | 125000 | 125000 | 125000 | 124900 | 330 |
| 503 | 20241217 | 103100 | 20716028900 | 125000 | 125000 | 125000 | 124900 | 426 |
| 504 | 20241217 | 103000 | 20662781100 | 125000 | 125100 | 125100 | 124900 | 975 |
| 505 | 20241217 | 102900 | 20540907400 | 125100 | 125000 | 125100 | 125000 | 688 |
| 506 | 20241217 | 102800 | 20454841500 | 125100 | 125100 | 125100 | 125000 | 344 |
| 507 | 20241217 | 102700 | 20411807900 | 125100 | 125100 | 125100 | 125000 | 269 |
| 508 | 20241217 | 102600 | 20378156600 | 125000 | 125100 | 125100 | 124800 | 1866 |
| 509 | 20241217 | 102500 | 20144930500 | 125100 | 125100 | 125200 | 125000 | 1353 |
| 510 | 20241217 | 102400 | 19975702300 | 125100 | 125100 | 125100 | 125000 | 353 |
| 511 | 20241217 | 102300 | 19931542800 | 125100 | 125000 | 125100 | 125000 | 707 |
| 512 | 20241217 | 102200 | 19843157300 | 125000 | 124800 | 125000 | 124800 | 3817 |
| 513 | 20241217 | 102100 | 19366114300 | 124900 | 125000 | 125000 | 124800 | 445 |
| 514 | 20241217 | 102000 | 19310521500 | 125000 | 124800 | 125000 | 124700 | 2455 |
| 515 | 20241217 | 101900 | 19003909000 | 124900 | 124900 | 124900 | 124700 | 1378 |
| 516 | 20241217 | 101800 | 18831902400 | 124800 | 124900 | 124900 | 124800 | 216 |
| 517 | 20241217 | 101700 | 18804932600 | 124900 | 125000 | 125000 | 124800 | 1434 |
| 518 | 20241217 | 101600 | 18625766300 | 125000 | 125000 | 125000 | 124900 | 616 |
| 519 | 20241217 | 101500 | 18548782400 | 125000 | 125000 | 125000 | 124900 | 1502 |
| 520 | 20241217 | 101400 | 18361032500 | 125000 | 125000 | 125000 | 124900 | 712 |
| 521 | 20241217 | 101300 | 18272047200 | 125000 | 124700 | 125000 | 124500 | 2363 |
| 522 | 20241217 | 101200 | 17977060600 | 124700 | 124600 | 124700 | 124300 | 1075 |
| 523 | 20241217 | 101100 | 17843185400 | 124400 | 124700 | 124700 | 124400 | 1593 |
| 524 | 20241217 | 101000 | 17644848300 | 124700 | 124600 | 124800 | 124500 | 616 |
| 525 | 20241217 | 100900 | 17568053100 | 124600 | 124700 | 124900 | 124500 | 1139 |
| 526 | 20241217 | 100800 | 17425987800 | 124700 | 124700 | 124800 | 124500 | 1169 |
| 527 | 20241217 | 100700 | 17280268600 | 124700 | 124700 | 124900 | 124600 | 1071 |
| 528 | 20241217 | 100600 | 17146672500 | 124700 | 124800 | 125000 | 124600 | 1120 |
| 529 | 20241217 | 100500 | 17006924700 | 124800 | 124500 | 124900 | 124400 | 1299 |
| 530 | 20241217 | 100400 | 16845060000 | 124500 | 124300 | 124600 | 124200 | 2771 |
| 531 | 20241217 | 100300 | 16500381800 | 124300 | 124300 | 124300 | 124100 | 1092 |
| 532 | 20241217 | 100200 | 16364713000 | 124300 | 124100 | 124300 | 124000 | 1804 |
| 533 | 20241217 | 100100 | 16140739800 | 124000 | 124400 | 124400 | 124000 | 2688 |
| 534 | 20241217 | 100000 | 15807059400 | 124400 | 124400 | 124400 | 124200 | 821 |
| 535 | 20241217 | 095900 | 15704961100 | 124400 | 124500 | 124500 | 124300 | 1055 |
| 536 | 20241217 | 095800 | 15573716600 | 124500 | 124500 | 124500 | 124400 | 792 |
| 537 | 20241217 | 095700 | 15475143200 | 124400 | 124600 | 124600 | 124400 | 989 |
| 538 | 20241217 | 095600 | 15351987800 | 124600 | 124700 | 124800 | 124500 | 1406 |
| 539 | 20241217 | 095500 | 15176695500 | 124800 | 124900 | 124900 | 124700 | 424 |
| 540 | 20241217 | 095400 | 15123782800 | 124900 | 125100 | 125100 | 124900 | 504 |
| 541 | 20241217 | 095300 | 15060780400 | 125100 | 125100 | 125100 | 125000 | 484 |
| 542 | 20241217 | 095200 | 15000251900 | 125100 | 125100 | 125100 | 125000 | 713 |
| 543 | 20241217 | 095100 | 14911100900 | 125100 | 125200 | 125200 | 125000 | 655 |
| 544 | 20241217 | 095000 | 14829166000 | 125200 | 125100 | 125200 | 125000 | 1069 |
| 545 | 20241217 | 094900 | 14695406500 | 125100 | 125200 | 125200 | 125000 | 386 |
| 546 | 20241217 | 094800 | 14647102200 | 125200 | 124800 | 125200 | 124700 | 4868 |
| 547 | 20241217 | 094700 | 14038724800 | 124700 | 124800 | 124900 | 124700 | 528 |
| 548 | 20241217 | 094600 | 13972812400 | 124800 | 124800 | 125100 | 124500 | 3374 |
| 549 | 20241217 | 094500 | 13551268300 | 124800 | 124400 | 124800 | 124300 | 1731 |
| 550 | 20241217 | 094400 | 13335991100 | 124400 | 124500 | 124500 | 124400 | 433 |
| 551 | 20241217 | 094300 | 13282109300 | 124600 | 124600 | 124700 | 124400 | 1112 |
| 552 | 20241217 | 094200 | 13143596400 | 124600 | 124500 | 124700 | 124300 | 1113 |
| 553 | 20241217 | 094100 | 13005080200 | 124600 | 124800 | 124900 | 124500 | 3927 |
| 554 | 20241217 | 094000 | 12515595800 | 124600 | 124600 | 124800 | 124600 | 1114 |
| 555 | 20241217 | 093900 | 12376675300 | 124600 | 124500 | 124600 | 124400 | 380 |
| 556 | 20241217 | 093800 | 12329352100 | 124500 | 124700 | 124700 | 124400 | 1101 |
| 557 | 20241217 | 093700 | 12192201700 | 124600 | 124700 | 124800 | 124600 | 422 |
| 558 | 20241217 | 093600 | 12139580000 | 124800 | 124500 | 124800 | 124500 | 1316 |
| 559 | 20241217 | 093500 | 11975502000 | 124400 | 124600 | 124600 | 124400 | 2048 |
| 560 | 20241217 | 093400 | 11720501300 | 124600 | 124700 | 124700 | 124500 | 645 |
| 561 | 20241217 | 093300 | 11640139100 | 124700 | 124700 | 124800 | 124600 | 1203 |
| 562 | 20241217 | 093200 | 11490117300 | 124800 | 124700 | 124800 | 124600 | 304 |
| 563 | 20241217 | 093100 | 11452200300 | 124800 | 125000 | 125000 | 124500 | 2665 |
| 564 | 20241217 | 093000 | 11119744200 | 124900 | 125000 | 125100 | 124900 | 638 |
| 565 | 20241217 | 092900 | 11039997400 | 124900 | 125000 | 125000 | 124800 | 1261 |
| 566 | 20241217 | 092800 | 10882494100 | 124900 | 125100 | 125200 | 124900 | 3021 |
| 567 | 20241217 | 092700 | 10504668400 | 125100 | 125400 | 125400 | 125100 | 1521 |
| 568 | 20241217 | 092600 | 10314202500 | 125300 | 124900 | 125400 | 124900 | 1982 |
| 569 | 20241217 | 092500 | 10066077200 | 124900 | 124800 | 125200 | 124700 | 3054 |
| 570 | 20241217 | 092400 | 9684567900 | 124800 | 124700 | 124900 | 124500 | 2765 |
| 571 | 20241217 | 092300 | 9339512000 | 124600 | 124600 | 124800 | 124500 | 1129 |
| 572 | 20241217 | 092200 | 9198821500 | 124500 | 124400 | 124700 | 124100 | 6353 |
| 573 | 20241217 | 092100 | 8407937000 | 124500 | 124600 | 124700 | 124300 | 1164 |
| 574 | 20241217 | 092000 | 8263038700 | 124600 | 124700 | 124800 | 124500 | 892 |
| 575 | 20241217 | 091900 | 8151841200 | 124700 | 124400 | 124900 | 124100 | 3867 |
| 576 | 20241217 | 091800 | 7670299000 | 124400 | 124100 | 124400 | 124000 | 1931 |
| 577 | 20241217 | 091700 | 7430485500 | 124100 | 124200 | 124200 | 124000 | 1143 |
| 578 | 20241217 | 091600 | 7288645000 | 124100 | 124200 | 124300 | 124100 | 1618 |
| 579 | 20241217 | 091500 | 7087695400 | 124100 | 124100 | 124300 | 124000 | 1239 |
| 580 | 20241217 | 091400 | 6933903700 | 124000 | 123700 | 124100 | 123600 | 3362 |
| 581 | 20241217 | 091300 | 6517653900 | 123700 | 124300 | 124300 | 123600 | 3054 |
| 582 | 20241217 | 091200 | 6139266500 | 124300 | 123900 | 124300 | 123900 | 1677 |
| 583 | 20241217 | 091100 | 5931091300 | 124000 | 124100 | 124200 | 123900 | 1886 |
| 584 | 20241217 | 091000 | 5697088500 | 124000 | 124200 | 124200 | 123700 | 2255 |
| 585 | 20241217 | 090900 | 5417789700 | 124100 | 124000 | 124300 | 123800 | 1401 |
| 586 | 20241217 | 090800 | 5243899800 | 124200 | 124000 | 124400 | 123500 | 5187 |
| 587 | 20241217 | 090700 | 4601659300 | 124000 | 124700 | 124700 | 123800 | 4184 |
| 588 | 20241217 | 090600 | 4082367300 | 124600 | 124300 | 125000 | 124100 | 5800 |
| 589 | 20241217 | 090500 | 3360607200 | 124400 | 124400 | 124500 | 124200 | 6194 |
| 590 | 20241217 | 090400 | 2590630200 | 124400 | 124700 | 125100 | 124400 | 4761 |
| 591 | 20241217 | 090300 | 1997612000 | 124600 | 125500 | 125600 | 124600 | 4296 |
| 592 | 20241217 | 090200 | 1460254700 | 125400 | 125600 | 125900 | 125400 | 1928 |
| 593 | 20241217 | 090100 | 1217909900 | 125600 | 125600 | 125700 | 125000 | 5083 |
| 594 | 20241217 | 090000 | 580686700 | 125700 | 126600 | 126600 | 125400 | 4564 |