34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 3 | 20241209 | 192700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20241209 | 192600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20241209 | 192500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20241209 | 192400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20241209 | 192300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20241209 | 192200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20241209 | 192100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20241209 | 192000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20241209 | 191900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20241209 | 191800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20241209 | 191700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20241209 | 191600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20241209 | 191500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20241209 | 191400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20241209 | 191300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20241209 | 191200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20241209 | 191100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20241209 | 191000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20241209 | 190900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20241209 | 190800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20241209 | 190700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20241209 | 190600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20241209 | 190500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20241209 | 190400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20241209 | 190300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20241209 | 190200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20241209 | 190100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20241209 | 190000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20241209 | 185900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20241209 | 185800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 33 | 20241209 | 185700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20241209 | 185600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20241209 | 185500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20241209 | 185400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20241209 | 185300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20241209 | 185200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20241209 | 185100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20241209 | 185000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20241209 | 184900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20241209 | 184800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20241209 | 184700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20241209 | 184600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20241209 | 184500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20241209 | 184400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20241209 | 184300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20241209 | 184200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20241209 | 184100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20241209 | 184000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20241209 | 183900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20241209 | 183800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20241209 | 183700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20241209 | 183600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20241209 | 183500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20241209 | 183400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20241209 | 183300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20241209 | 183200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20241209 | 183100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20241209 | 183000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20241209 | 182900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20241209 | 182800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 63 | 20241209 | 182700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20241209 | 182600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20241209 | 182500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20241209 | 182400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20241209 | 182300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20241209 | 182200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20241209 | 182100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20241209 | 182000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20241209 | 181900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20241209 | 181800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20241209 | 181700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20241209 | 181600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20241209 | 181500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20241209 | 181400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20241209 | 181300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20241209 | 181200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20241209 | 181100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20241209 | 181000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20241209 | 180900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20241209 | 180800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20241209 | 180700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20241209 | 180600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20241209 | 180500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20241209 | 180400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20241209 | 180300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20241209 | 180200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20241209 | 180100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20241209 | 180000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20241209 | 175900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20241209 | 175800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 93 | 20241209 | 175700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20241209 | 175600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20241209 | 175500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20241209 | 175400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20241209 | 175300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20241209 | 175200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20241209 | 175100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20241209 | 175000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20241209 | 174900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20241209 | 174800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20241209 | 174700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20241209 | 174600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20241209 | 174500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20241209 | 174400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20241209 | 174300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20241209 | 174200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20241209 | 174100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20241209 | 174000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20241209 | 173900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20241209 | 173800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20241209 | 173700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20241209 | 173600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20241209 | 173500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20241209 | 173400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20241209 | 173300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20241209 | 173200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20241209 | 173100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20241209 | 173000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20241209 | 172900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20241209 | 172800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 123 | 20241209 | 172700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20241209 | 172600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20241209 | 172500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20241209 | 172400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20241209 | 172300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20241209 | 172200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20241209 | 172100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20241209 | 172000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20241209 | 171900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20241209 | 171800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20241209 | 171700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20241209 | 171600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20241209 | 171500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20241209 | 171400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20241209 | 171300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20241209 | 171200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20241209 | 171100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20241209 | 171000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20241209 | 170900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20241209 | 170800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20241209 | 170700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20241209 | 170600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20241209 | 170500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20241209 | 170400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20241209 | 170300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20241209 | 170200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20241209 | 170100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20241209 | 170000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20241209 | 165900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20241209 | 165800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 153 | 20241209 | 165700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20241209 | 165600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20241209 | 165500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20241209 | 165400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20241209 | 165300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20241209 | 165200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20241209 | 165100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20241209 | 165000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20241209 | 164900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20241209 | 164800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20241209 | 164700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20241209 | 164600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20241209 | 164500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20241209 | 164400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20241209 | 164300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20241209 | 164200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20241209 | 164100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20241209 | 164000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20241209 | 163900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20241209 | 163800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20241209 | 163700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20241209 | 163600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20241209 | 163500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20241209 | 163400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20241209 | 163300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20241209 | 163200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20241209 | 163100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20241209 | 163000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20241209 | 162900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20241209 | 162800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 183 | 20241209 | 162700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20241209 | 162600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20241209 | 162500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20241209 | 162400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20241209 | 162300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20241209 | 162200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20241209 | 162100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20241209 | 162000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20241209 | 161900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20241209 | 161800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20241209 | 161700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20241209 | 161600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20241209 | 161500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20241209 | 161400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20241209 | 161300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20241209 | 161200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20241209 | 161100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20241209 | 161000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20241209 | 160900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20241209 | 160800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20241209 | 160700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20241209 | 160600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20241209 | 160500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20241209 | 160400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20241209 | 160300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20241209 | 160200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20241209 | 160100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20241209 | 160000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20241209 | 155900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20241209 | 155800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 213 | 20241209 | 155700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20241209 | 155600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 215 | 20241209 | 155500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 216 | 20241209 | 155400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 217 | 20241209 | 155300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 218 | 20241209 | 155200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 219 | 20241209 | 155100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 220 | 20241209 | 155000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 221 | 20241209 | 154900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 222 | 20241209 | 154800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 223 | 20241209 | 154700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 224 | 20241209 | 154600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 225 | 20241209 | 154500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 226 | 20241209 | 154400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 227 | 20241209 | 154300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 228 | 20241209 | 154200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 229 | 20241209 | 154100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 230 | 20241209 | 154000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 231 | 20241209 | 153900 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 232 | 20241209 | 153800 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 233 | 20241209 | 153700 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 234 | 20241209 | 153600 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 235 | 20241209 | 153500 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 236 | 20241209 | 153400 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 237 | 20241209 | 153300 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 238 | 20241209 | 153200 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 239 | 20241209 | 153100 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 0 |
| 240 | 20241209 | 153000 | 33388445300 | 70100 | 70100 | 70100 | 70100 | 18795 |
| 241 | 20241209 | 152900 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 242 | 20241209 | 152800 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 243 | 20241209 | 152700 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 244 | 20241209 | 152600 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 245 | 20241209 | 152500 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 246 | 20241209 | 152400 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 247 | 20241209 | 152300 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 248 | 20241209 | 152200 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 249 | 20241209 | 152100 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 250 | 20241209 | 152000 | 32070915800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 251 | 20241209 | 151900 | 32070915800 | 70000 | 70100 | 70200 | 69900 | 1380 |
| 252 | 20241209 | 151800 | 31974281700 | 70100 | 70200 | 70200 | 69900 | 11315 |
| 253 | 20241209 | 151700 | 31181836600 | 70200 | 70200 | 70200 | 70100 | 2194 |
| 254 | 20241209 | 151600 | 31027980100 | 70200 | 70300 | 70300 | 70100 | 2091 |
| 255 | 20241209 | 151500 | 30881173900 | 70200 | 70300 | 70300 | 70200 | 1882 |
| 256 | 20241209 | 151400 | 30749041500 | 70200 | 70300 | 70300 | 70100 | 1674 |
| 257 | 20241209 | 151300 | 30631504500 | 70300 | 70200 | 70300 | 70100 | 3247 |
| 258 | 20241209 | 151200 | 30403714600 | 70300 | 70300 | 70300 | 70200 | 1505 |
| 259 | 20241209 | 151100 | 30298053400 | 70300 | 70300 | 70300 | 70200 | 2508 |
| 260 | 20241209 | 151000 | 30121973400 | 70300 | 70300 | 70400 | 70200 | 1909 |
| 261 | 20241209 | 150900 | 29987860100 | 70300 | 70300 | 70400 | 70200 | 4480 |
| 262 | 20241209 | 150800 | 29673190200 | 70300 | 70400 | 70400 | 70200 | 4268 |
| 263 | 20241209 | 150700 | 29373152100 | 70400 | 70400 | 70400 | 70300 | 447 |
| 264 | 20241209 | 150600 | 29341690200 | 70400 | 70300 | 70400 | 70300 | 1175 |
| 265 | 20241209 | 150500 | 29259015900 | 70400 | 70400 | 70400 | 70300 | 1168 |
| 266 | 20241209 | 150400 | 29176866000 | 70400 | 70400 | 70400 | 70300 | 800 |
| 267 | 20241209 | 150300 | 29120598500 | 70300 | 70300 | 70300 | 70200 | 717 |
| 268 | 20241209 | 150200 | 29070207500 | 70300 | 70300 | 70300 | 70200 | 726 |
| 269 | 20241209 | 150100 | 29019203300 | 70200 | 70300 | 70300 | 70200 | 1165 |
| 270 | 20241209 | 150000 | 28937355700 | 70300 | 70400 | 70500 | 70200 | 3635 |
| 271 | 20241209 | 145900 | 28681669900 | 70400 | 70400 | 70500 | 70400 | 482 |
| 272 | 20241209 | 145800 | 28647725000 | 70500 | 70500 | 70500 | 70400 | 1128 |
| 273 | 20241209 | 145700 | 28568267400 | 70400 | 70500 | 70500 | 70400 | 411 |
| 274 | 20241209 | 145600 | 28539309500 | 70400 | 70400 | 70500 | 70400 | 703 |
| 275 | 20241209 | 145500 | 28489811900 | 70400 | 70300 | 70500 | 70300 | 1137 |
| 276 | 20241209 | 145400 | 28409703800 | 70400 | 70400 | 70400 | 70300 | 1285 |
| 277 | 20241209 | 145300 | 28319276600 | 70400 | 70400 | 70400 | 70300 | 844 |
| 278 | 20241209 | 145200 | 28259863900 | 70400 | 70500 | 70500 | 70400 | 949 |
| 279 | 20241209 | 145100 | 28193039700 | 70500 | 70500 | 70500 | 70300 | 587 |
| 280 | 20241209 | 145000 | 28151718200 | 70400 | 70400 | 70500 | 70400 | 2221 |
| 281 | 20241209 | 144900 | 27995359200 | 70400 | 70300 | 70400 | 70300 | 964 |
| 282 | 20241209 | 144800 | 27927538300 | 70300 | 70300 | 70400 | 70300 | 985 |
| 283 | 20241209 | 144700 | 27858271300 | 70400 | 70400 | 70500 | 70400 | 608 |
| 284 | 20241209 | 144600 | 27815467200 | 70500 | 70400 | 70500 | 70400 | 682 |
| 285 | 20241209 | 144500 | 27767449000 | 70400 | 70400 | 70500 | 70400 | 561 |
| 286 | 20241209 | 144400 | 27727952300 | 70400 | 70400 | 70500 | 70400 | 1061 |
| 287 | 20241209 | 144300 | 27653224500 | 70400 | 70500 | 70500 | 70400 | 238 |
| 288 | 20241209 | 144200 | 27636463700 | 70500 | 70500 | 70500 | 70400 | 588 |
| 289 | 20241209 | 144100 | 27595035600 | 70500 | 70600 | 70600 | 70500 | 686 |
| 290 | 20241209 | 144000 | 27546657700 | 70600 | 70500 | 70600 | 70500 | 1631 |
| 291 | 20241209 | 143900 | 27431569400 | 70600 | 70500 | 70600 | 70500 | 499 |
| 292 | 20241209 | 143800 | 27396386200 | 70500 | 70600 | 70600 | 70500 | 125 |
| 293 | 20241209 | 143700 | 27387572300 | 70500 | 70600 | 70600 | 70400 | 890 |
| 294 | 20241209 | 143600 | 27324824200 | 70500 | 70700 | 70700 | 70500 | 311 |
| 295 | 20241209 | 143500 | 27302878300 | 70600 | 70700 | 70700 | 70600 | 543 |
| 296 | 20241209 | 143400 | 27264540700 | 70600 | 70400 | 70700 | 70400 | 1113 |
| 297 | 20241209 | 143300 | 27185972100 | 70400 | 70400 | 70600 | 70300 | 1299 |
| 298 | 20241209 | 143200 | 27094482100 | 70500 | 70500 | 70600 | 70500 | 787 |
| 299 | 20241209 | 143100 | 27038997800 | 70600 | 70600 | 70600 | 70500 | 787 |
| 300 | 20241209 | 143000 | 26983502900 | 70500 | 70600 | 70700 | 70500 | 731 |
| 301 | 20241209 | 142900 | 26931904100 | 70600 | 70500 | 70600 | 70500 | 652 |
| 302 | 20241209 | 142800 | 26885889200 | 70500 | 70600 | 70700 | 70500 | 550 |
| 303 | 20241209 | 142700 | 26847061600 | 70600 | 70500 | 70600 | 70500 | 300 |
| 304 | 20241209 | 142600 | 26825891500 | 70600 | 70700 | 70700 | 70500 | 647 |
| 305 | 20241209 | 142500 | 26780227000 | 70700 | 70700 | 70700 | 70600 | 546 |
| 306 | 20241209 | 142400 | 26741677600 | 70600 | 70700 | 70800 | 70600 | 446 |
| 307 | 20241209 | 142300 | 26710145400 | 70700 | 70600 | 70700 | 70500 | 428 |
| 308 | 20241209 | 142200 | 26679933600 | 70500 | 70900 | 70900 | 70500 | 897 |
| 309 | 20241209 | 142100 | 26616570000 | 70800 | 70800 | 70900 | 70800 | 1082 |
| 310 | 20241209 | 142000 | 26539962600 | 70800 | 70900 | 70900 | 70800 | 86 |
| 311 | 20241209 | 141900 | 26533865400 | 70900 | 70700 | 70900 | 70700 | 227 |
| 312 | 20241209 | 141800 | 26517809300 | 70700 | 70700 | 70700 | 70600 | 527 |
| 313 | 20241209 | 141700 | 26480551800 | 70700 | 70700 | 70700 | 70600 | 1735 |
| 314 | 20241209 | 141600 | 26357933400 | 70600 | 70700 | 70700 | 70600 | 658 |
| 315 | 20241209 | 141500 | 26311467800 | 70700 | 70700 | 70700 | 70600 | 181 |
| 316 | 20241209 | 141400 | 26298677000 | 70700 | 70600 | 70700 | 70600 | 122 |
| 317 | 20241209 | 141300 | 26290060400 | 70600 | 70700 | 70700 | 70600 | 59 |
| 318 | 20241209 | 141200 | 26285891800 | 70700 | 70600 | 70700 | 70600 | 574 |
| 319 | 20241209 | 141100 | 26245366100 | 70700 | 70600 | 70700 | 70600 | 52 |
| 320 | 20241209 | 141000 | 26241690900 | 70600 | 70700 | 70700 | 70600 | 136 |
| 321 | 20241209 | 140900 | 26232078700 | 70700 | 70700 | 70700 | 70500 | 355 |
| 322 | 20241209 | 140800 | 26207026800 | 70600 | 70600 | 70700 | 70600 | 755 |
| 323 | 20241209 | 140700 | 26153721700 | 70600 | 70600 | 70600 | 70400 | 2273 |
| 324 | 20241209 | 140600 | 25993662900 | 70500 | 70500 | 70600 | 70500 | 493 |
| 325 | 20241209 | 140500 | 25958894100 | 70500 | 70600 | 70600 | 70400 | 2222 |
| 326 | 20241209 | 140400 | 25802264600 | 70600 | 70600 | 70600 | 70500 | 1172 |
| 327 | 20241209 | 140300 | 25719535800 | 70600 | 70500 | 70600 | 70500 | 248 |
| 328 | 20241209 | 140200 | 25702040600 | 70600 | 70600 | 70600 | 70500 | 205 |
| 329 | 20241209 | 140100 | 25687576200 | 70600 | 70700 | 70700 | 70500 | 641 |
| 330 | 20241209 | 140000 | 25642287200 | 70700 | 70700 | 70800 | 70700 | 443 |
| 331 | 20241209 | 135900 | 25610952700 | 70700 | 70800 | 70800 | 70700 | 537 |
| 332 | 20241209 | 135800 | 25572963700 | 70800 | 70600 | 70800 | 70600 | 594 |
| 333 | 20241209 | 135700 | 25531000500 | 70500 | 70600 | 70600 | 70500 | 124 |
| 334 | 20241209 | 135600 | 25522247700 | 70600 | 70800 | 70800 | 70600 | 1319 |
| 335 | 20241209 | 135500 | 25428972600 | 70900 | 70900 | 70900 | 70800 | 403 |
| 336 | 20241209 | 135400 | 25400400900 | 70900 | 70700 | 70900 | 70700 | 882 |
| 337 | 20241209 | 135300 | 25338007200 | 70800 | 70600 | 70800 | 70600 | 419 |
| 338 | 20241209 | 135200 | 25308382300 | 70600 | 70500 | 70600 | 70500 | 1215 |
| 339 | 20241209 | 135100 | 25222607400 | 70500 | 70600 | 70600 | 70500 | 157 |
| 340 | 20241209 | 135000 | 25211532100 | 70600 | 70500 | 70600 | 70500 | 185 |
| 341 | 20241209 | 134900 | 25198488300 | 70500 | 70600 | 70600 | 70500 | 668 |
| 342 | 20241209 | 134800 | 25151377300 | 70500 | 70400 | 70500 | 70300 | 2336 |
| 343 | 20241209 | 134700 | 24986819400 | 70300 | 70300 | 70400 | 70300 | 573 |
| 344 | 20241209 | 134600 | 24946515000 | 70300 | 70600 | 70600 | 70300 | 3378 |
| 345 | 20241209 | 134500 | 24708644500 | 70500 | 70600 | 70700 | 70500 | 1683 |
| 346 | 20241209 | 134400 | 24589921200 | 70600 | 70700 | 70700 | 70600 | 413 |
| 347 | 20241209 | 134300 | 24560754700 | 70600 | 70600 | 70700 | 70500 | 437 |
| 348 | 20241209 | 134200 | 24529904600 | 70600 | 70600 | 70700 | 70500 | 301 |
| 349 | 20241209 | 134100 | 24508657300 | 70600 | 70600 | 70700 | 70500 | 826 |
| 350 | 20241209 | 134000 | 24450342000 | 70600 | 70800 | 70800 | 70500 | 261 |
| 351 | 20241209 | 133900 | 24431911200 | 70700 | 70600 | 70800 | 70500 | 1443 |
| 352 | 20241209 | 133800 | 24330033400 | 70700 | 70600 | 70700 | 70600 | 377 |
| 353 | 20241209 | 133700 | 24303415700 | 70600 | 70700 | 70700 | 70600 | 2319 |
| 354 | 20241209 | 133600 | 24139666100 | 70700 | 70900 | 70900 | 70700 | 5256 |
| 355 | 20241209 | 133500 | 23767574100 | 70900 | 71000 | 71000 | 70900 | 409 |
| 356 | 20241209 | 133400 | 23738573100 | 71000 | 71000 | 71000 | 70900 | 659 |
| 357 | 20241209 | 133300 | 23691849400 | 70900 | 71100 | 71100 | 70900 | 725 |
| 358 | 20241209 | 133200 | 23640379800 | 71000 | 71000 | 71100 | 71000 | 114 |
| 359 | 20241209 | 133100 | 23632284100 | 71100 | 71100 | 71100 | 71000 | 144 |
| 360 | 20241209 | 133000 | 23622056100 | 71000 | 71000 | 71000 | 70900 | 420 |
| 361 | 20241209 | 132900 | 23592237700 | 71000 | 71000 | 71100 | 71000 | 696 |
| 362 | 20241209 | 132800 | 23542820300 | 71000 | 71200 | 71200 | 71000 | 679 |
| 363 | 20241209 | 132700 | 23494566800 | 71200 | 71000 | 71200 | 71000 | 389 |
| 364 | 20241209 | 132600 | 23466918100 | 71100 | 71100 | 71100 | 71000 | 45 |
| 365 | 20241209 | 132500 | 23463721800 | 71000 | 71100 | 71100 | 71000 | 225 |
| 366 | 20241209 | 132400 | 23447745800 | 71100 | 71300 | 71300 | 71000 | 2628 |
| 367 | 20241209 | 132300 | 23260835900 | 71200 | 71300 | 71300 | 71200 | 176 |
| 368 | 20241209 | 132200 | 23248294300 | 71300 | 71300 | 71300 | 71200 | 58 |
| 369 | 20241209 | 132100 | 23244163000 | 71300 | 71400 | 71400 | 71200 | 559 |
| 370 | 20241209 | 132000 | 23204306700 | 71300 | 71400 | 71400 | 71300 | 53 |
| 371 | 20241209 | 131900 | 23200526200 | 71300 | 71300 | 71400 | 71300 | 194 |
| 372 | 20241209 | 131800 | 23186692900 | 71300 | 71300 | 71300 | 71200 | 99 |
| 373 | 20241209 | 131700 | 23179637400 | 71200 | 71300 | 71300 | 71200 | 587 |
| 374 | 20241209 | 131600 | 23137789000 | 71400 | 71500 | 71500 | 71300 | 263 |
| 375 | 20241209 | 131500 | 23119012300 | 71400 | 71400 | 71500 | 71400 | 1797 |
| 376 | 20241209 | 131400 | 22990561900 | 71300 | 71400 | 71400 | 71300 | 1076 |
| 377 | 20241209 | 131300 | 22913739400 | 71400 | 71300 | 71400 | 71200 | 523 |
| 378 | 20241209 | 131200 | 22876435900 | 71300 | 71200 | 71300 | 71200 | 1065 |
| 379 | 20241209 | 131100 | 22800587500 | 71200 | 71100 | 71200 | 71100 | 273 |
| 380 | 20241209 | 131000 | 22781155200 | 71100 | 71100 | 71200 | 71100 | 17 |
| 381 | 20241209 | 130900 | 22779945500 | 71100 | 71000 | 71100 | 70900 | 1750 |
| 382 | 20241209 | 130800 | 22655638000 | 71000 | 71100 | 71100 | 71000 | 344 |
| 383 | 20241209 | 130700 | 22631210800 | 71100 | 70800 | 71200 | 70800 | 985 |
| 384 | 20241209 | 130600 | 22561293100 | 70800 | 70800 | 70900 | 70700 | 622 |
| 385 | 20241209 | 130500 | 22517290700 | 70800 | 70700 | 70800 | 70700 | 1306 |
| 386 | 20241209 | 130400 | 22424936300 | 70700 | 70800 | 70900 | 70700 | 570 |
| 387 | 20241209 | 130300 | 22384592500 | 70900 | 70900 | 71000 | 70700 | 608 |
| 388 | 20241209 | 130200 | 22341535700 | 70800 | 71000 | 71000 | 70800 | 3226 |
| 389 | 20241209 | 130100 | 22113021800 | 71000 | 71300 | 71300 | 70900 | 6331 |
| 390 | 20241209 | 130000 | 21662866400 | 71200 | 71300 | 71400 | 71200 | 335 |
| 391 | 20241209 | 125900 | 21638995300 | 71300 | 71300 | 71400 | 71300 | 563 |
| 392 | 20241209 | 125800 | 21598852700 | 71400 | 71300 | 71400 | 71300 | 464 |
| 393 | 20241209 | 125700 | 21565766200 | 71300 | 71300 | 71400 | 71300 | 1091 |
| 394 | 20241209 | 125600 | 21487977800 | 71300 | 71200 | 71400 | 71200 | 522 |
| 395 | 20241209 | 125500 | 21450759400 | 71300 | 71400 | 71400 | 71200 | 1259 |
| 396 | 20241209 | 125400 | 21360995600 | 71400 | 71400 | 71500 | 71300 | 279 |
| 397 | 20241209 | 125300 | 21341078500 | 71400 | 71400 | 71400 | 71300 | 694 |
| 398 | 20241209 | 125200 | 21291548500 | 71500 | 71500 | 71500 | 71400 | 678 |
| 399 | 20241209 | 125100 | 21243137700 | 71500 | 71400 | 71500 | 71400 | 588 |
| 400 | 20241209 | 125000 | 21201149400 | 71400 | 71500 | 71500 | 71400 | 1489 |
| 401 | 20241209 | 124900 | 21094789500 | 71600 | 71500 | 71600 | 71400 | 320 |
| 402 | 20241209 | 124800 | 21071909500 | 71500 | 71500 | 71500 | 71400 | 416 |
| 403 | 20241209 | 124700 | 21042186200 | 71500 | 71600 | 71600 | 71400 | 510 |
| 404 | 20241209 | 124600 | 21005724500 | 71500 | 71500 | 71600 | 71500 | 892 |
| 405 | 20241209 | 124500 | 20941932500 | 71500 | 71600 | 71600 | 71500 | 448 |
| 406 | 20241209 | 124400 | 20909889000 | 71500 | 71500 | 71500 | 71500 | 289 |
| 407 | 20241209 | 124300 | 20889225500 | 71500 | 71600 | 71700 | 71500 | 1107 |
| 408 | 20241209 | 124200 | 20810070400 | 71500 | 71700 | 71700 | 71500 | 765 |
| 409 | 20241209 | 124100 | 20755285800 | 71700 | 71500 | 71700 | 71500 | 690 |
| 410 | 20241209 | 124000 | 20705877300 | 71500 | 71600 | 71600 | 71500 | 124 |
| 411 | 20241209 | 123900 | 20697003900 | 71500 | 71700 | 71700 | 71500 | 1434 |
| 412 | 20241209 | 123800 | 20594328100 | 71700 | 71500 | 71700 | 71500 | 1063 |
| 413 | 20241209 | 123700 | 20518220900 | 71600 | 71500 | 71600 | 71500 | 283 |
| 414 | 20241209 | 123600 | 20497969300 | 71600 | 71500 | 71600 | 71500 | 216 |
| 415 | 20241209 | 123500 | 20482515400 | 71500 | 71500 | 71600 | 71500 | 322 |
| 416 | 20241209 | 123400 | 20459463400 | 71600 | 71600 | 71600 | 71500 | 392 |
| 417 | 20241209 | 123300 | 20431399400 | 71700 | 71500 | 71700 | 71500 | 273 |
| 418 | 20241209 | 123200 | 20411847200 | 71500 | 71500 | 71600 | 71500 | 853 |
| 419 | 20241209 | 123100 | 20350852100 | 71500 | 71500 | 71600 | 71500 | 510 |
| 420 | 20241209 | 123000 | 20314386900 | 71500 | 71500 | 71500 | 71400 | 263 |
| 421 | 20241209 | 122900 | 20295582500 | 71500 | 71400 | 71500 | 71300 | 576 |
| 422 | 20241209 | 122800 | 20254427200 | 71400 | 71300 | 71400 | 71300 | 145 |
| 423 | 20241209 | 122700 | 20244081100 | 71300 | 71400 | 71400 | 71300 | 270 |
| 424 | 20241209 | 122600 | 20224806400 | 71400 | 71400 | 71500 | 71400 | 342 |
| 425 | 20241209 | 122500 | 20200387400 | 71400 | 71300 | 71400 | 71300 | 446 |
| 426 | 20241209 | 122400 | 20168581900 | 71400 | 71400 | 71500 | 71300 | 1084 |
| 427 | 20241209 | 122300 | 20091188100 | 71400 | 71400 | 71500 | 71400 | 230 |
| 428 | 20241209 | 122200 | 20074766000 | 71400 | 71500 | 71500 | 71400 | 94 |
| 429 | 20241209 | 122100 | 20068052900 | 71400 | 71600 | 71600 | 71400 | 846 |
| 430 | 20241209 | 122000 | 20007565900 | 71600 | 71600 | 71700 | 71500 | 737 |
| 431 | 20241209 | 121900 | 19954800300 | 71600 | 71500 | 71600 | 71500 | 60 |
| 432 | 20241209 | 121800 | 19950507700 | 71500 | 71600 | 71600 | 71500 | 351 |
| 433 | 20241209 | 121700 | 19925410800 | 71600 | 71600 | 71600 | 71600 | 11 |
| 434 | 20241209 | 121600 | 19924623200 | 71600 | 71600 | 71700 | 71500 | 350 |
| 435 | 20241209 | 121500 | 19899562100 | 71600 | 71600 | 71700 | 71500 | 567 |
| 436 | 20241209 | 121400 | 19858966300 | 71600 | 71600 | 71700 | 71600 | 149 |
| 437 | 20241209 | 121300 | 19848297700 | 71600 | 71800 | 71800 | 71600 | 635 |
| 438 | 20241209 | 121200 | 19802777700 | 71700 | 71800 | 71800 | 71700 | 24 |
| 439 | 20241209 | 121100 | 19801056200 | 71700 | 71600 | 71700 | 71600 | 402 |
| 440 | 20241209 | 121000 | 19772233000 | 71700 | 71600 | 71700 | 71600 | 119 |
| 441 | 20241209 | 120900 | 19763710700 | 71700 | 71600 | 71700 | 71600 | 75 |
| 442 | 20241209 | 120800 | 19758338800 | 71600 | 71600 | 71700 | 71600 | 114 |
| 443 | 20241209 | 120700 | 19750176300 | 71600 | 71600 | 71700 | 71600 | 390 |
| 444 | 20241209 | 120600 | 19722250000 | 71700 | 71500 | 71700 | 71500 | 1159 |
| 445 | 20241209 | 120500 | 19639227000 | 71500 | 71500 | 71500 | 71500 | 81 |
| 446 | 20241209 | 120400 | 19633435500 | 71600 | 71500 | 71600 | 71300 | 1613 |
| 447 | 20241209 | 120300 | 19518237100 | 71500 | 71400 | 71500 | 71400 | 383 |
| 448 | 20241209 | 120200 | 19490883700 | 71400 | 71500 | 71500 | 71400 | 666 |
| 449 | 20241209 | 120100 | 19443281800 | 71500 | 71500 | 71600 | 71400 | 390 |
| 450 | 20241209 | 120000 | 19415396800 | 71400 | 71400 | 71500 | 71400 | 749 |
| 451 | 20241209 | 115900 | 19361857200 | 71400 | 71500 | 71500 | 71400 | 96 |
| 452 | 20241209 | 115800 | 19354998600 | 71500 | 71400 | 71500 | 71400 | 84 |
| 453 | 20241209 | 115700 | 19348995900 | 71400 | 71400 | 71500 | 71400 | 657 |
| 454 | 20241209 | 115600 | 19302081700 | 71400 | 71400 | 71500 | 71400 | 921 |
| 455 | 20241209 | 115500 | 19236320400 | 71400 | 71400 | 71500 | 71400 | 58 |
| 456 | 20241209 | 115400 | 19232178900 | 71500 | 71500 | 71500 | 71400 | 59 |
| 457 | 20241209 | 115300 | 19227964400 | 71400 | 71300 | 71400 | 71300 | 1024 |
| 458 | 20241209 | 115200 | 19154876500 | 71300 | 71400 | 71400 | 71300 | 273 |
| 459 | 20241209 | 115100 | 19135409900 | 71300 | 71300 | 71400 | 71300 | 328 |
| 460 | 20241209 | 115000 | 19112015100 | 71400 | 71400 | 71400 | 71300 | 314 |
| 461 | 20241209 | 114900 | 19089613800 | 71400 | 71500 | 71500 | 71300 | 1668 |
| 462 | 20241209 | 114800 | 18970479500 | 71600 | 71600 | 71600 | 71500 | 129 |
| 463 | 20241209 | 114700 | 18961254400 | 71600 | 71600 | 71600 | 71500 | 874 |
| 464 | 20241209 | 114600 | 18898738000 | 71600 | 71700 | 71700 | 71600 | 234 |
| 465 | 20241209 | 114500 | 18881967200 | 71700 | 71700 | 71700 | 71600 | 647 |
| 466 | 20241209 | 114400 | 18835585700 | 71700 | 71500 | 71700 | 71500 | 931 |
| 467 | 20241209 | 114300 | 18768918800 | 71500 | 71600 | 71600 | 71500 | 268 |
| 468 | 20241209 | 114200 | 18749755600 | 71600 | 71500 | 71600 | 71500 | 372 |
| 469 | 20241209 | 114100 | 18723148700 | 71500 | 71700 | 71700 | 71500 | 912 |
| 470 | 20241209 | 114000 | 18657837800 | 71700 | 71700 | 71800 | 71700 | 612 |
| 471 | 20241209 | 113900 | 18613957100 | 71700 | 71800 | 71800 | 71700 | 250 |
| 472 | 20241209 | 113800 | 18596031400 | 71700 | 71800 | 71800 | 71700 | 240 |
| 473 | 20241209 | 113700 | 18578799800 | 71800 | 71800 | 71800 | 71700 | 298 |
| 474 | 20241209 | 113600 | 18557407900 | 71900 | 71800 | 71900 | 71800 | 457 |
| 475 | 20241209 | 113500 | 18524593100 | 71800 | 71800 | 71900 | 71700 | 517 |
| 476 | 20241209 | 113400 | 18487490400 | 71900 | 72000 | 72000 | 71800 | 444 |
| 477 | 20241209 | 113300 | 18455584000 | 71900 | 72100 | 72100 | 71900 | 1148 |
| 478 | 20241209 | 113200 | 18373029400 | 72000 | 71900 | 72000 | 71900 | 156 |
| 479 | 20241209 | 113100 | 18361800700 | 71900 | 71900 | 72100 | 71900 | 814 |
| 480 | 20241209 | 113000 | 18303200500 | 71900 | 72000 | 72000 | 71900 | 577 |
| 481 | 20241209 | 112900 | 18261693400 | 72000 | 72000 | 72000 | 71900 | 259 |
| 482 | 20241209 | 112800 | 18243045900 | 72000 | 71800 | 72000 | 71800 | 450 |
| 483 | 20241209 | 112700 | 18210689300 | 71800 | 71700 | 71800 | 71700 | 893 |
| 484 | 20241209 | 112600 | 18146590600 | 71700 | 71700 | 71800 | 71700 | 649 |
| 485 | 20241209 | 112500 | 18100056300 | 71700 | 71800 | 71800 | 71700 | 405 |
| 486 | 20241209 | 112400 | 18071011500 | 71800 | 71900 | 71900 | 71700 | 793 |
| 487 | 20241209 | 112300 | 18014067000 | 71900 | 72000 | 72000 | 71900 | 3372 |
| 488 | 20241209 | 112200 | 17771485300 | 71900 | 72000 | 72000 | 71900 | 107 |
| 489 | 20241209 | 112100 | 17763785500 | 72000 | 72000 | 72000 | 71900 | 84 |
| 490 | 20241209 | 112000 | 17757738700 | 72000 | 72000 | 72000 | 71900 | 215 |
| 491 | 20241209 | 111900 | 17742260500 | 72000 | 71900 | 72000 | 71900 | 268 |
| 492 | 20241209 | 111800 | 17722966400 | 71900 | 72000 | 72000 | 71900 | 229 |
| 493 | 20241209 | 111700 | 17706484200 | 72000 | 71900 | 72000 | 71900 | 1327 |
| 494 | 20241209 | 111600 | 17610947600 | 72000 | 72000 | 72000 | 72000 | 6 |
| 495 | 20241209 | 111500 | 17610515600 | 72000 | 71800 | 72000 | 71800 | 656 |
| 496 | 20241209 | 111400 | 17563361900 | 71800 | 71900 | 71900 | 71800 | 146 |
| 497 | 20241209 | 111300 | 17552877700 | 71800 | 71800 | 71800 | 71700 | 682 |
| 498 | 20241209 | 111200 | 17503941600 | 71800 | 71900 | 72000 | 71800 | 1111 |
| 499 | 20241209 | 111100 | 17424121900 | 71900 | 71900 | 72000 | 71900 | 340 |
| 500 | 20241209 | 111000 | 17399675600 | 71900 | 72000 | 72000 | 71900 | 579 |
| 501 | 20241209 | 110900 | 17358041100 | 71900 | 71900 | 72000 | 71900 | 179 |
| 502 | 20241209 | 110800 | 17345170200 | 71900 | 71900 | 72000 | 71800 | 1218 |
| 503 | 20241209 | 110700 | 17257648300 | 71900 | 71900 | 72000 | 71800 | 729 |
| 504 | 20241209 | 110600 | 17205231100 | 71900 | 71900 | 72000 | 71900 | 438 |
| 505 | 20241209 | 110500 | 17173732300 | 72000 | 71900 | 72000 | 71900 | 7 |
| 506 | 20241209 | 110400 | 17173228600 | 72000 | 71900 | 72000 | 71800 | 347 |
| 507 | 20241209 | 110300 | 17148285400 | 71900 | 71800 | 72000 | 71800 | 94 |
| 508 | 20241209 | 110200 | 17141523000 | 72000 | 72000 | 72000 | 71800 | 1097 |
| 509 | 20241209 | 110100 | 17062591000 | 72000 | 72100 | 72100 | 72000 | 99 |
| 510 | 20241209 | 110000 | 17055457000 | 72100 | 72100 | 72100 | 72000 | 964 |
| 511 | 20241209 | 105900 | 16985996100 | 72000 | 72100 | 72100 | 72000 | 367 |
| 512 | 20241209 | 105800 | 16959551300 | 72100 | 72200 | 72200 | 71800 | 2523 |
| 513 | 20241209 | 105700 | 16778049800 | 72200 | 72200 | 72200 | 72100 | 769 |
| 514 | 20241209 | 105600 | 16722531000 | 72200 | 72100 | 72200 | 72100 | 1150 |
| 515 | 20241209 | 105500 | 16639549600 | 72100 | 72000 | 72100 | 72000 | 139 |
| 516 | 20241209 | 105400 | 16629541100 | 72000 | 72100 | 72100 | 72000 | 537 |
| 517 | 20241209 | 105300 | 16590867000 | 72100 | 72100 | 72200 | 72000 | 860 |
| 518 | 20241209 | 105200 | 16528859800 | 72000 | 72100 | 72200 | 72000 | 683 |
| 519 | 20241209 | 105100 | 16479610500 | 72100 | 72200 | 72200 | 72100 | 620 |
| 520 | 20241209 | 105000 | 16434868200 | 72200 | 72200 | 72200 | 72200 | 789 |
| 521 | 20241209 | 104900 | 16377902400 | 72200 | 72200 | 72200 | 72100 | 611 |
| 522 | 20241209 | 104800 | 16333790200 | 72200 | 72200 | 72300 | 72200 | 1485 |
| 523 | 20241209 | 104700 | 16226572100 | 72200 | 72300 | 72300 | 72200 | 1169 |
| 524 | 20241209 | 104600 | 16142169700 | 72300 | 72200 | 72300 | 72200 | 273 |
| 525 | 20241209 | 104500 | 16122454900 | 72200 | 72300 | 72300 | 72200 | 528 |
| 526 | 20241209 | 104400 | 16084281000 | 72300 | 72200 | 72300 | 72200 | 318 |
| 527 | 20241209 | 104300 | 16061319300 | 72100 | 72000 | 72200 | 72000 | 339 |
| 528 | 20241209 | 104200 | 16036888500 | 72000 | 72100 | 72100 | 72000 | 1592 |
| 529 | 20241209 | 104100 | 15922215300 | 72200 | 72100 | 72200 | 72100 | 301 |
| 530 | 20241209 | 104000 | 15900489500 | 72100 | 72100 | 72300 | 72100 | 714 |
| 531 | 20241209 | 103900 | 15848931400 | 72100 | 72000 | 72200 | 72000 | 799 |
| 532 | 20241209 | 103800 | 15791286000 | 72000 | 72100 | 72100 | 72000 | 282 |
| 533 | 20241209 | 103700 | 15770961400 | 72000 | 72000 | 72100 | 72000 | 172 |
| 534 | 20241209 | 103600 | 15758577000 | 72000 | 71900 | 72000 | 71800 | 829 |
| 535 | 20241209 | 103500 | 15698986900 | 72100 | 72100 | 72100 | 72000 | 776 |
| 536 | 20241209 | 103400 | 15643101400 | 72100 | 72000 | 72100 | 72000 | 559 |
| 537 | 20241209 | 103300 | 15602803100 | 72100 | 72100 | 72200 | 72000 | 780 |
| 538 | 20241209 | 103200 | 15546563600 | 72100 | 71900 | 72200 | 71900 | 397 |
| 539 | 20241209 | 103100 | 15517957100 | 71900 | 71700 | 71900 | 71700 | 559 |
| 540 | 20241209 | 103000 | 15477809900 | 71700 | 71800 | 71800 | 71700 | 821 |
| 541 | 20241209 | 102900 | 15418944000 | 71700 | 71700 | 71800 | 71700 | 264 |
| 542 | 20241209 | 102800 | 15400003100 | 71700 | 71900 | 72000 | 71700 | 1676 |
| 543 | 20241209 | 102700 | 15279637200 | 71900 | 71900 | 71900 | 71900 | 342 |
| 544 | 20241209 | 102600 | 15255047400 | 72000 | 72100 | 72200 | 71900 | 1320 |
| 545 | 20241209 | 102500 | 15159987600 | 72200 | 72100 | 72300 | 72100 | 948 |
| 546 | 20241209 | 102400 | 15091556700 | 72100 | 72100 | 72200 | 72100 | 424 |
| 547 | 20241209 | 102300 | 15060945900 | 72100 | 72000 | 72100 | 72000 | 568 |
| 548 | 20241209 | 102200 | 15020009500 | 72000 | 72000 | 72100 | 72000 | 205 |
| 549 | 20241209 | 102100 | 15005249100 | 72000 | 72000 | 72100 | 71800 | 1208 |
| 550 | 20241209 | 102000 | 14918287400 | 72100 | 72100 | 72100 | 71900 | 1700 |
| 551 | 20241209 | 101900 | 14795851000 | 72100 | 72200 | 72200 | 72100 | 846 |
| 552 | 20241209 | 101800 | 14734846900 | 72200 | 72200 | 72200 | 72100 | 260 |
| 553 | 20241209 | 101700 | 14716081400 | 72200 | 72300 | 72300 | 72100 | 631 |
| 554 | 20241209 | 101600 | 14670518300 | 72300 | 72200 | 72300 | 72200 | 214 |
| 555 | 20241209 | 101500 | 14655064200 | 72200 | 72100 | 72300 | 72100 | 1014 |
| 556 | 20241209 | 101400 | 14581845600 | 72200 | 72200 | 72300 | 72100 | 2050 |
| 557 | 20241209 | 101300 | 14433870500 | 72300 | 72200 | 72300 | 72200 | 572 |
| 558 | 20241209 | 101200 | 14392518700 | 72200 | 72200 | 72300 | 72200 | 652 |
| 559 | 20241209 | 101100 | 14345438500 | 72300 | 72200 | 72300 | 72200 | 2701 |
| 560 | 20241209 | 101000 | 14150381700 | 72200 | 72200 | 72200 | 72100 | 211 |
| 561 | 20241209 | 100900 | 14135154100 | 72200 | 72200 | 72200 | 72100 | 779 |
| 562 | 20241209 | 100800 | 14078967800 | 72200 | 72200 | 72200 | 72100 | 129 |
| 563 | 20241209 | 100700 | 14069654500 | 72200 | 72100 | 72200 | 72100 | 1528 |
| 564 | 20241209 | 100600 | 13959388300 | 72100 | 72000 | 72100 | 71900 | 361 |
| 565 | 20241209 | 100500 | 13933375700 | 72000 | 72000 | 72000 | 71900 | 1152 |
| 566 | 20241209 | 100400 | 13850444200 | 72000 | 72300 | 72300 | 71800 | 2568 |
| 567 | 20241209 | 100300 | 13665373900 | 72200 | 72300 | 72300 | 72200 | 665 |
| 568 | 20241209 | 100200 | 13617304100 | 72300 | 72200 | 72300 | 72100 | 744 |
| 569 | 20241209 | 100100 | 13563582000 | 72200 | 72100 | 72200 | 72100 | 294 |
| 570 | 20241209 | 100000 | 13542381400 | 72100 | 72100 | 72200 | 72100 | 385 |
| 571 | 20241209 | 095900 | 13514617400 | 72000 | 72200 | 72200 | 72000 | 335 |
| 572 | 20241209 | 095800 | 13490475800 | 72100 | 72100 | 72100 | 71900 | 1151 |
| 573 | 20241209 | 095700 | 13407572900 | 72100 | 72200 | 72200 | 71900 | 962 |
| 574 | 20241209 | 095600 | 13338260400 | 72200 | 72100 | 72200 | 72000 | 363 |
| 575 | 20241209 | 095500 | 13312089500 | 72000 | 71800 | 72100 | 71800 | 723 |
| 576 | 20241209 | 095400 | 13260096900 | 71800 | 71800 | 71900 | 71800 | 582 |
| 577 | 20241209 | 095300 | 13218300100 | 71800 | 72200 | 72200 | 71800 | 3598 |
| 578 | 20241209 | 095200 | 12959164300 | 72200 | 72000 | 72200 | 71900 | 2501 |
| 579 | 20241209 | 095100 | 12778918400 | 72000 | 72000 | 72000 | 71900 | 331 |
| 580 | 20241209 | 095000 | 12755086500 | 71900 | 71900 | 72000 | 71900 | 891 |
| 581 | 20241209 | 094900 | 12691012700 | 71800 | 71800 | 71900 | 71800 | 978 |
| 582 | 20241209 | 094800 | 12620767200 | 71800 | 71800 | 71900 | 71800 | 332 |
| 583 | 20241209 | 094700 | 12596917800 | 71900 | 71800 | 71900 | 71800 | 470 |
| 584 | 20241209 | 094600 | 12563129000 | 71900 | 71700 | 71900 | 71600 | 2167 |
| 585 | 20241209 | 094500 | 12407700500 | 71700 | 71500 | 71700 | 71500 | 1082 |
| 586 | 20241209 | 094400 | 12330228400 | 71500 | 71400 | 71600 | 71400 | 676 |
| 587 | 20241209 | 094300 | 12281893500 | 71500 | 71600 | 71600 | 71400 | 1259 |
| 588 | 20241209 | 094200 | 12191886500 | 71600 | 71600 | 71600 | 71500 | 766 |
| 589 | 20241209 | 094100 | 12137098200 | 71600 | 71500 | 71600 | 71500 | 361 |
| 590 | 20241209 | 094000 | 12111282900 | 71600 | 71600 | 71700 | 71500 | 1650 |
| 591 | 20241209 | 093900 | 11993115500 | 71500 | 71500 | 71600 | 71400 | 1166 |
| 592 | 20241209 | 093800 | 11909762700 | 71500 | 71500 | 71500 | 71300 | 1351 |
| 593 | 20241209 | 093700 | 11813242600 | 71500 | 71400 | 71500 | 71200 | 1566 |
| 594 | 20241209 | 093600 | 11701568500 | 71300 | 71600 | 71600 | 71300 | 3325 |
| 595 | 20241209 | 093500 | 11464125100 | 71700 | 71700 | 71700 | 71600 | 1117 |
| 596 | 20241209 | 093400 | 11384110000 | 71700 | 72000 | 72000 | 71700 | 1841 |
| 597 | 20241209 | 093300 | 11251706400 | 72000 | 71800 | 72000 | 71800 | 2463 |
| 598 | 20241209 | 093200 | 11074708200 | 71700 | 71400 | 71700 | 71300 | 2752 |
| 599 | 20241209 | 093100 | 10877813100 | 71300 | 71300 | 71400 | 71300 | 1057 |
| 600 | 20241209 | 093000 | 10802377400 | 71300 | 71300 | 71500 | 71100 | 2836 |
| 601 | 20241209 | 092900 | 10600259500 | 71300 | 71600 | 71700 | 71300 | 1717 |
| 602 | 20241209 | 092800 | 10477372000 | 71600 | 71400 | 71700 | 71300 | 1712 |
| 603 | 20241209 | 092700 | 10354994100 | 71300 | 71300 | 71600 | 71100 | 2797 |
| 604 | 20241209 | 092600 | 10155411300 | 71200 | 71300 | 71300 | 71000 | 2513 |
| 605 | 20241209 | 092500 | 9976524100 | 71300 | 71600 | 71700 | 71300 | 2138 |
| 606 | 20241209 | 092400 | 9823779600 | 71600 | 71600 | 71700 | 71500 | 3100 |
| 607 | 20241209 | 092300 | 9601968200 | 71600 | 71900 | 72000 | 70900 | 8883 |
| 608 | 20241209 | 092200 | 8967851100 | 71900 | 71700 | 71900 | 71700 | 3480 |
| 609 | 20241209 | 092100 | 8717870500 | 71700 | 71300 | 71800 | 71200 | 2418 |
| 610 | 20241209 | 092000 | 8545003700 | 71200 | 71300 | 71400 | 71200 | 2752 |
| 611 | 20241209 | 091900 | 8348633400 | 71300 | 71500 | 71500 | 71300 | 1801 |
| 612 | 20241209 | 091800 | 8219971300 | 71500 | 71600 | 71600 | 71400 | 1718 |
| 613 | 20241209 | 091700 | 8097108700 | 71600 | 71300 | 71900 | 71200 | 4825 |
| 614 | 20241209 | 091600 | 7751427300 | 71400 | 71600 | 71700 | 71300 | 3187 |
| 615 | 20241209 | 091500 | 7523621100 | 71500 | 71300 | 71600 | 71300 | 3862 |
| 616 | 20241209 | 091400 | 7247640600 | 71300 | 71100 | 71400 | 71100 | 4497 |
| 617 | 20241209 | 091300 | 6927476300 | 71100 | 71200 | 71300 | 71000 | 4056 |
| 618 | 20241209 | 091200 | 6638789600 | 71200 | 70900 | 71300 | 70700 | 3293 |
| 619 | 20241209 | 091100 | 6405236600 | 71000 | 70800 | 71400 | 70800 | 7283 |
| 620 | 20241209 | 091000 | 5888283300 | 70800 | 70800 | 70900 | 70600 | 2410 |
| 621 | 20241209 | 090900 | 5717959000 | 70800 | 70800 | 71000 | 70600 | 2491 |
| 622 | 20241209 | 090800 | 5541570200 | 70800 | 70700 | 71000 | 70700 | 3145 |
| 623 | 20241209 | 090700 | 5318816500 | 70800 | 70600 | 70800 | 70400 | 10797 |
| 624 | 20241209 | 090600 | 4557572200 | 70600 | 70100 | 70600 | 70100 | 4600 |
| 625 | 20241209 | 090500 | 4234460300 | 70200 | 69800 | 70200 | 69700 | 9684 |
| 626 | 20241209 | 090400 | 3556856200 | 69800 | 69900 | 70000 | 69700 | 5309 |
| 627 | 20241209 | 090300 | 3186110000 | 70000 | 70000 | 70000 | 69800 | 5249 |
| 628 | 20241209 | 090200 | 2819230500 | 70000 | 70500 | 70500 | 69800 | 7705 |
| 629 | 20241209 | 090100 | 2279314800 | 70600 | 70100 | 70900 | 69600 | 14960 |
| 630 | 20241209 | 090000 | 1228714600 | 70300 | 70000 | 70600 | 69900 | 17540 |