32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 190400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 3 | 20241217 | 190300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20241217 | 190200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20241217 | 190100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20241217 | 190000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20241217 | 185900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20241217 | 185800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20241217 | 185700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20241217 | 185600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20241217 | 185500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20241217 | 185400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20241217 | 185300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20241217 | 185200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20241217 | 185100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20241217 | 185000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20241217 | 184900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20241217 | 184800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20241217 | 184700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20241217 | 184600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20241217 | 184500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20241217 | 184400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20241217 | 184300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20241217 | 184200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20241217 | 184100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20241217 | 184000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20241217 | 183900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20241217 | 183800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20241217 | 183700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20241217 | 183600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20241217 | 183500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20241217 | 183400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 33 | 20241217 | 183300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20241217 | 183200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20241217 | 183100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20241217 | 183000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20241217 | 182900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20241217 | 182800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20241217 | 182700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20241217 | 182600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20241217 | 182500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20241217 | 182400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20241217 | 182300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20241217 | 182200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20241217 | 182100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20241217 | 182000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20241217 | 181900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20241217 | 181800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20241217 | 181700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20241217 | 181600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20241217 | 181500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20241217 | 181400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20241217 | 181300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20241217 | 181200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20241217 | 181100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20241217 | 181000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20241217 | 180900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20241217 | 180800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20241217 | 180700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20241217 | 180600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20241217 | 180500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20241217 | 180400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 63 | 20241217 | 180300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20241217 | 180200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20241217 | 180100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20241217 | 180000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20241217 | 175900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20241217 | 175800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20241217 | 175700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20241217 | 175600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20241217 | 175500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20241217 | 175400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20241217 | 175300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20241217 | 175200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20241217 | 175100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20241217 | 175000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20241217 | 174900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20241217 | 174800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20241217 | 174700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20241217 | 174600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20241217 | 174500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20241217 | 174400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20241217 | 174300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20241217 | 174200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20241217 | 174100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20241217 | 174000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20241217 | 173900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20241217 | 173800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20241217 | 173700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20241217 | 173600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20241217 | 173500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20241217 | 173400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 93 | 20241217 | 173300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20241217 | 173200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20241217 | 173100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20241217 | 173000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20241217 | 172900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20241217 | 172800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20241217 | 172700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20241217 | 172600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20241217 | 172500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20241217 | 172400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20241217 | 172300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20241217 | 172200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20241217 | 172100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20241217 | 172000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20241217 | 171900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20241217 | 171800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20241217 | 171700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20241217 | 171600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20241217 | 171500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20241217 | 171400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20241217 | 171300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20241217 | 171200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20241217 | 171100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20241217 | 171000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20241217 | 170900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20241217 | 170800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20241217 | 170700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20241217 | 170600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20241217 | 170500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20241217 | 170400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 123 | 20241217 | 170300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20241217 | 170200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20241217 | 170100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20241217 | 170000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20241217 | 165900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20241217 | 165800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20241217 | 165700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20241217 | 165600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20241217 | 165500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20241217 | 165400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20241217 | 165300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20241217 | 165200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20241217 | 165100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20241217 | 165000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20241217 | 164900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20241217 | 164800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20241217 | 164700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20241217 | 164600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20241217 | 164500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20241217 | 164400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20241217 | 164300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20241217 | 164200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20241217 | 164100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20241217 | 164000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20241217 | 163900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20241217 | 163800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20241217 | 163700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20241217 | 163600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20241217 | 163500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20241217 | 163400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 153 | 20241217 | 163300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20241217 | 163200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20241217 | 163100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20241217 | 163000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20241217 | 162900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20241217 | 162800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20241217 | 162700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20241217 | 162600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20241217 | 162500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20241217 | 162400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20241217 | 162300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20241217 | 162200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20241217 | 162100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20241217 | 162000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20241217 | 161900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20241217 | 161800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20241217 | 161700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20241217 | 161600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20241217 | 161500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20241217 | 161400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20241217 | 161300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20241217 | 161200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20241217 | 161100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20241217 | 161000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20241217 | 160900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20241217 | 160800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20241217 | 160700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20241217 | 160600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20241217 | 160500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20241217 | 160400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 183 | 20241217 | 160300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20241217 | 160200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20241217 | 160100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20241217 | 160000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20241217 | 155900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20241217 | 155800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20241217 | 155700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20241217 | 155600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20241217 | 155500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20241217 | 155400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20241217 | 155300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20241217 | 155200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20241217 | 155100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20241217 | 155000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20241217 | 154900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20241217 | 154800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20241217 | 154700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20241217 | 154600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20241217 | 154500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20241217 | 154400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20241217 | 154300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20241217 | 154200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20241217 | 154100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20241217 | 154000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20241217 | 153900 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20241217 | 153800 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20241217 | 153700 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20241217 | 153600 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20241217 | 153500 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20241217 | 153400 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 213 | 20241217 | 153300 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20241217 | 153200 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20241217 | 153100 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20241217 | 153000 | 13655044500 | 56700 | 56700 | 56700 | 56700 | 8393 |
| 217 | 20241217 | 152900 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 218 | 20241217 | 152800 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 219 | 20241217 | 152700 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 220 | 20241217 | 152600 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 221 | 20241217 | 152500 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 222 | 20241217 | 152400 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 223 | 20241217 | 152300 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 224 | 20241217 | 152200 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 225 | 20241217 | 152100 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 226 | 20241217 | 152000 | 13179161400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 227 | 20241217 | 151900 | 13179161400 | 56900 | 57300 | 57300 | 56900 | 778 |
| 228 | 20241217 | 151800 | 13134776800 | 57300 | 57200 | 57300 | 57000 | 958 |
| 229 | 20241217 | 151700 | 13080034900 | 57200 | 57100 | 57200 | 57100 | 540 |
| 230 | 20241217 | 151600 | 13049168600 | 57100 | 57100 | 57200 | 57000 | 352 |
| 231 | 20241217 | 151500 | 13029052500 | 57000 | 57100 | 57200 | 57000 | 576 |
| 232 | 20241217 | 151400 | 12996135700 | 57200 | 57100 | 57200 | 57100 | 623 |
| 233 | 20241217 | 151300 | 12960505200 | 57100 | 57200 | 57200 | 57000 | 535 |
| 234 | 20241217 | 151200 | 12929935200 | 57000 | 56900 | 57200 | 56900 | 516 |
| 235 | 20241217 | 151100 | 12900471300 | 57000 | 57100 | 57300 | 56800 | 1624 |
| 236 | 20241217 | 151000 | 12807770600 | 57100 | 57100 | 57300 | 57000 | 1285 |
| 237 | 20241217 | 150900 | 12734390300 | 57100 | 57000 | 57200 | 57000 | 1926 |
| 238 | 20241217 | 150800 | 12624413900 | 57100 | 57200 | 57200 | 57000 | 892 |
| 239 | 20241217 | 150700 | 12573456600 | 57100 | 57200 | 57300 | 57000 | 1134 |
| 240 | 20241217 | 150600 | 12508664300 | 57200 | 57100 | 57300 | 57100 | 643 |
| 241 | 20241217 | 150500 | 12471839700 | 57300 | 57100 | 57300 | 57000 | 1175 |
| 242 | 20241217 | 150400 | 12404568600 | 57100 | 57200 | 57300 | 57000 | 1917 |
| 243 | 20241217 | 150300 | 12295047500 | 57200 | 57200 | 57300 | 57100 | 829 |
| 244 | 20241217 | 150200 | 12247621000 | 57200 | 57100 | 57300 | 57000 | 1155 |
| 245 | 20241217 | 150100 | 12181550000 | 57200 | 57300 | 57300 | 57000 | 1248 |
| 246 | 20241217 | 150000 | 12110173500 | 57300 | 57300 | 57300 | 57200 | 391 |
| 247 | 20241217 | 145900 | 12087769600 | 57300 | 57200 | 57300 | 57100 | 829 |
| 248 | 20241217 | 145800 | 12040309000 | 57100 | 57100 | 57200 | 57000 | 760 |
| 249 | 20241217 | 145700 | 11996899600 | 57000 | 57100 | 57300 | 57000 | 1201 |
| 250 | 20241217 | 145600 | 11928335500 | 57100 | 57200 | 57300 | 57000 | 1520 |
| 251 | 20241217 | 145500 | 11841538500 | 57200 | 57100 | 57200 | 57000 | 587 |
| 252 | 20241217 | 145400 | 11807984200 | 57100 | 57000 | 57100 | 56900 | 2924 |
| 253 | 20241217 | 145300 | 11641311700 | 57000 | 57000 | 57000 | 56900 | 498 |
| 254 | 20241217 | 145200 | 11612937000 | 57000 | 57000 | 57000 | 56800 | 563 |
| 255 | 20241217 | 145100 | 11580901200 | 56900 | 56900 | 57000 | 56800 | 497 |
| 256 | 20241217 | 145000 | 11552603500 | 56900 | 56900 | 57000 | 56800 | 720 |
| 257 | 20241217 | 144900 | 11511622700 | 57000 | 57000 | 57000 | 56800 | 377 |
| 258 | 20241217 | 144800 | 11490153100 | 56900 | 57000 | 57000 | 56900 | 418 |
| 259 | 20241217 | 144700 | 11466340000 | 57000 | 56900 | 57000 | 56900 | 481 |
| 260 | 20241217 | 144600 | 11438930200 | 56900 | 56900 | 56900 | 56800 | 536 |
| 261 | 20241217 | 144500 | 11408447900 | 56900 | 56900 | 56900 | 56800 | 559 |
| 262 | 20241217 | 144400 | 11376671800 | 56900 | 57000 | 57000 | 56800 | 887 |
| 263 | 20241217 | 144300 | 11326195100 | 57000 | 57000 | 57000 | 56800 | 868 |
| 264 | 20241217 | 144200 | 11276769300 | 56900 | 56700 | 57000 | 56700 | 2414 |
| 265 | 20241217 | 144100 | 11139502300 | 56700 | 56800 | 56800 | 56700 | 502 |
| 266 | 20241217 | 144000 | 11111013100 | 56800 | 56800 | 56900 | 56800 | 659 |
| 267 | 20241217 | 143900 | 11073579400 | 56800 | 56800 | 56800 | 56700 | 120 |
| 268 | 20241217 | 143800 | 11066763900 | 56800 | 56800 | 56900 | 56700 | 286 |
| 269 | 20241217 | 143700 | 11050504100 | 56800 | 56900 | 56900 | 56700 | 441 |
| 270 | 20241217 | 143600 | 11025475200 | 56900 | 56800 | 56900 | 56600 | 145 |
| 271 | 20241217 | 143500 | 11017235600 | 56700 | 56600 | 56900 | 56600 | 473 |
| 272 | 20241217 | 143400 | 10990398100 | 56700 | 56800 | 56800 | 56600 | 597 |
| 273 | 20241217 | 143300 | 10956546500 | 56800 | 56900 | 56900 | 56800 | 327 |
| 274 | 20241217 | 143200 | 10937962600 | 56900 | 56800 | 56900 | 56700 | 336 |
| 275 | 20241217 | 143100 | 10918871000 | 56700 | 56900 | 56900 | 56700 | 833 |
| 276 | 20241217 | 143000 | 10871544400 | 56900 | 56800 | 56900 | 56700 | 535 |
| 277 | 20241217 | 142900 | 10841174600 | 56900 | 56800 | 57000 | 56700 | 1029 |
| 278 | 20241217 | 142800 | 10782694900 | 56900 | 56900 | 56900 | 56800 | 330 |
| 279 | 20241217 | 142700 | 10763923600 | 56900 | 56700 | 56900 | 56700 | 474 |
| 280 | 20241217 | 142600 | 10736985500 | 56700 | 56700 | 56900 | 56700 | 495 |
| 281 | 20241217 | 142500 | 10708865200 | 56800 | 56900 | 56900 | 56700 | 118 |
| 282 | 20241217 | 142400 | 10702164600 | 56800 | 56800 | 56900 | 56700 | 352 |
| 283 | 20241217 | 142300 | 10682155400 | 56700 | 56800 | 56900 | 56700 | 371 |
| 284 | 20241217 | 142200 | 10661072900 | 56700 | 56600 | 56800 | 56600 | 1101 |
| 285 | 20241217 | 142100 | 10598550600 | 56700 | 56600 | 56800 | 56600 | 519 |
| 286 | 20241217 | 142000 | 10569126000 | 56600 | 56700 | 56800 | 56600 | 354 |
| 287 | 20241217 | 141900 | 10549047100 | 56600 | 56600 | 56700 | 56600 | 233 |
| 288 | 20241217 | 141800 | 10535842900 | 56700 | 56600 | 56700 | 56600 | 326 |
| 289 | 20241217 | 141700 | 10517364900 | 56500 | 56500 | 56700 | 56500 | 297 |
| 290 | 20241217 | 141600 | 10500577500 | 56500 | 56600 | 56600 | 56400 | 541 |
| 291 | 20241217 | 141500 | 10469999400 | 56500 | 56600 | 56600 | 56500 | 103 |
| 292 | 20241217 | 141400 | 10464171800 | 56600 | 56600 | 56600 | 56500 | 305 |
| 293 | 20241217 | 141300 | 10446911700 | 56500 | 56700 | 56700 | 56400 | 1279 |
| 294 | 20241217 | 141200 | 10374439100 | 56600 | 56500 | 56700 | 56400 | 113 |
| 295 | 20241217 | 141100 | 10368040900 | 56500 | 56500 | 56700 | 56300 | 1368 |
| 296 | 20241217 | 141000 | 10290647900 | 56400 | 56600 | 56600 | 56400 | 127 |
| 297 | 20241217 | 140900 | 10283471300 | 56600 | 56400 | 56600 | 56300 | 130 |
| 298 | 20241217 | 140800 | 10276123600 | 56300 | 56500 | 56700 | 56300 | 295 |
| 299 | 20241217 | 140700 | 10259440500 | 56300 | 56200 | 56600 | 56200 | 625 |
| 300 | 20241217 | 140600 | 10224174000 | 56200 | 56500 | 56500 | 56100 | 3790 |
| 301 | 20241217 | 140500 | 10010784400 | 56400 | 56500 | 56600 | 56400 | 411 |
| 302 | 20241217 | 140400 | 9987552700 | 56500 | 56400 | 56600 | 56400 | 420 |
| 303 | 20241217 | 140300 | 9963838400 | 56400 | 56400 | 56500 | 56400 | 160 |
| 304 | 20241217 | 140200 | 9954804900 | 56400 | 56500 | 56500 | 56400 | 229 |
| 305 | 20241217 | 140100 | 9941877200 | 56400 | 56400 | 56500 | 56400 | 413 |
| 306 | 20241217 | 140000 | 9918556700 | 56400 | 56500 | 56500 | 56400 | 232 |
| 307 | 20241217 | 135900 | 9905457800 | 56400 | 56400 | 56500 | 56300 | 1262 |
| 308 | 20241217 | 135800 | 9834226400 | 56400 | 56300 | 56500 | 56300 | 731 |
| 309 | 20241217 | 135700 | 9792978200 | 56400 | 56400 | 56400 | 56300 | 652 |
| 310 | 20241217 | 135600 | 9756211000 | 56300 | 56400 | 56400 | 56200 | 122 |
| 311 | 20241217 | 135500 | 9749339500 | 56200 | 56100 | 56400 | 56100 | 133 |
| 312 | 20241217 | 135400 | 9741859400 | 56200 | 56300 | 56400 | 56200 | 454 |
| 313 | 20241217 | 135300 | 9716302100 | 56200 | 56200 | 56500 | 56100 | 215 |
| 314 | 20241217 | 135200 | 9704216800 | 56200 | 56300 | 56500 | 56200 | 450 |
| 315 | 20241217 | 135100 | 9678908600 | 56500 | 56300 | 56500 | 56200 | 581 |
| 316 | 20241217 | 135000 | 9646194700 | 56400 | 56300 | 56500 | 56300 | 1398 |
| 317 | 20241217 | 134900 | 9567371700 | 56300 | 56300 | 56500 | 56300 | 1975 |
| 318 | 20241217 | 134800 | 9456017500 | 56300 | 56300 | 56400 | 56300 | 164 |
| 319 | 20241217 | 134700 | 9446774400 | 56400 | 56400 | 56400 | 56300 | 516 |
| 320 | 20241217 | 134600 | 9417706600 | 56300 | 56400 | 56400 | 56300 | 131 |
| 321 | 20241217 | 134500 | 9410323600 | 56300 | 56300 | 56400 | 56300 | 160 |
| 322 | 20241217 | 134400 | 9401307000 | 56300 | 56300 | 56400 | 56200 | 161 |
| 323 | 20241217 | 134300 | 9392236400 | 56200 | 56200 | 56400 | 56200 | 296 |
| 324 | 20241217 | 134200 | 9375571500 | 56300 | 56300 | 56400 | 56200 | 269 |
| 325 | 20241217 | 134100 | 9360428500 | 56300 | 56200 | 56300 | 56200 | 192 |
| 326 | 20241217 | 134000 | 9349624300 | 56200 | 56200 | 56300 | 56200 | 203 |
| 327 | 20241217 | 133900 | 9338202900 | 56200 | 56200 | 56300 | 56200 | 145 |
| 328 | 20241217 | 133800 | 9330045300 | 56200 | 56200 | 56300 | 56200 | 132 |
| 329 | 20241217 | 133700 | 9322619200 | 56300 | 56200 | 56300 | 56200 | 138 |
| 330 | 20241217 | 133600 | 9314859300 | 56300 | 56200 | 56300 | 56200 | 225 |
| 331 | 20241217 | 133500 | 9302201200 | 56200 | 56300 | 56300 | 56100 | 198 |
| 332 | 20241217 | 133400 | 9291074600 | 56200 | 56100 | 56300 | 56100 | 175 |
| 333 | 20241217 | 133300 | 9281244800 | 56200 | 56300 | 56300 | 56100 | 366 |
| 334 | 20241217 | 133200 | 9260678400 | 56200 | 56200 | 56300 | 56200 | 145 |
| 335 | 20241217 | 133100 | 9252521700 | 56200 | 56200 | 56300 | 56200 | 81 |
| 336 | 20241217 | 133000 | 9247965300 | 56200 | 56200 | 56300 | 56100 | 167 |
| 337 | 20241217 | 132900 | 9238571700 | 56200 | 56200 | 56300 | 56100 | 165 |
| 338 | 20241217 | 132800 | 9229305200 | 56100 | 56200 | 56300 | 56100 | 116 |
| 339 | 20241217 | 132700 | 9222789700 | 56200 | 56200 | 56300 | 56100 | 171 |
| 340 | 20241217 | 132600 | 9213174900 | 56200 | 56200 | 56300 | 56100 | 477 |
| 341 | 20241217 | 132500 | 9186365000 | 56200 | 56100 | 56300 | 56100 | 77 |
| 342 | 20241217 | 132400 | 9182036700 | 56300 | 56100 | 56300 | 56100 | 302 |
| 343 | 20241217 | 132300 | 9165057100 | 56100 | 56100 | 56300 | 56100 | 412 |
| 344 | 20241217 | 132200 | 9141939800 | 56100 | 56200 | 56300 | 56100 | 1408 |
| 345 | 20241217 | 132100 | 9062857900 | 56200 | 56200 | 56300 | 56200 | 210 |
| 346 | 20241217 | 132000 | 9051043000 | 56300 | 56300 | 56400 | 56200 | 167 |
| 347 | 20241217 | 131900 | 9041647100 | 56300 | 56300 | 56300 | 56200 | 887 |
| 348 | 20241217 | 131800 | 8991736100 | 56200 | 56300 | 56300 | 56200 | 126 |
| 349 | 20241217 | 131700 | 8984646700 | 56200 | 56300 | 56300 | 56200 | 71 |
| 350 | 20241217 | 131600 | 8980653000 | 56200 | 56200 | 56300 | 56100 | 580 |
| 351 | 20241217 | 131500 | 8948020200 | 56200 | 56200 | 56300 | 56100 | 128 |
| 352 | 20241217 | 131400 | 8940826500 | 56200 | 56200 | 56300 | 56100 | 223 |
| 353 | 20241217 | 131300 | 8928284100 | 56200 | 56100 | 56200 | 56100 | 232 |
| 354 | 20241217 | 131200 | 8915253200 | 56100 | 56200 | 56200 | 56100 | 901 |
| 355 | 20241217 | 131100 | 8864658500 | 56200 | 56200 | 56300 | 56100 | 199 |
| 356 | 20241217 | 131000 | 8853484300 | 56100 | 56100 | 56200 | 56100 | 280 |
| 357 | 20241217 | 130900 | 8837762900 | 56100 | 56100 | 56200 | 56000 | 190 |
| 358 | 20241217 | 130800 | 8827100800 | 56100 | 56100 | 56100 | 56000 | 542 |
| 359 | 20241217 | 130700 | 8796715900 | 56000 | 56000 | 56200 | 56000 | 1451 |
| 360 | 20241217 | 130600 | 8715342600 | 56000 | 56000 | 56100 | 56000 | 137 |
| 361 | 20241217 | 130500 | 8707666200 | 56000 | 56100 | 56100 | 56000 | 473 |
| 362 | 20241217 | 130400 | 8681171100 | 56000 | 56000 | 56100 | 56000 | 143 |
| 363 | 20241217 | 130300 | 8673156900 | 56000 | 56000 | 56100 | 56000 | 74 |
| 364 | 20241217 | 130200 | 8669009100 | 56000 | 56100 | 56100 | 56000 | 144 |
| 365 | 20241217 | 130100 | 8660937500 | 56000 | 56200 | 56200 | 56000 | 383 |
| 366 | 20241217 | 130000 | 8639454400 | 56000 | 56000 | 56200 | 56000 | 179 |
| 367 | 20241217 | 125900 | 8629418700 | 56100 | 56000 | 56200 | 56000 | 256 |
| 368 | 20241217 | 125800 | 8615073800 | 56100 | 56100 | 56100 | 56000 | 94 |
| 369 | 20241217 | 125700 | 8609801100 | 56100 | 56100 | 56100 | 56000 | 566 |
| 370 | 20241217 | 125600 | 8578075100 | 56000 | 56000 | 56100 | 56000 | 174 |
| 371 | 20241217 | 125500 | 8568320300 | 56000 | 56100 | 56200 | 56000 | 58 |
| 372 | 20241217 | 125400 | 8565068000 | 56000 | 56100 | 56200 | 56000 | 940 |
| 373 | 20241217 | 125300 | 8512379900 | 56100 | 56100 | 56100 | 56000 | 401 |
| 374 | 20241217 | 125200 | 8489920200 | 56000 | 56000 | 56100 | 56000 | 68 |
| 375 | 20241217 | 125100 | 8486109300 | 56000 | 56000 | 56100 | 56000 | 90 |
| 376 | 20241217 | 125000 | 8481064300 | 56000 | 56000 | 56000 | 55900 | 172 |
| 377 | 20241217 | 124900 | 8471437000 | 56000 | 56000 | 56100 | 55900 | 284 |
| 378 | 20241217 | 124800 | 8455534100 | 56000 | 56000 | 56100 | 55900 | 94 |
| 379 | 20241217 | 124700 | 8450272600 | 55900 | 56000 | 56000 | 55900 | 201 |
| 380 | 20241217 | 124600 | 8439022700 | 56000 | 56000 | 56100 | 56000 | 440 |
| 381 | 20241217 | 124500 | 8414372900 | 56100 | 56000 | 56100 | 55900 | 335 |
| 382 | 20241217 | 124400 | 8395621900 | 56000 | 56000 | 56100 | 56000 | 458 |
| 383 | 20241217 | 124300 | 8369968700 | 56100 | 56000 | 56100 | 56000 | 150 |
| 384 | 20241217 | 124200 | 8361557800 | 56100 | 56000 | 56100 | 56000 | 61 |
| 385 | 20241217 | 124100 | 8358138200 | 56000 | 56000 | 56200 | 56000 | 752 |
| 386 | 20241217 | 124000 | 8315972900 | 56000 | 56000 | 56100 | 56000 | 39 |
| 387 | 20241217 | 123900 | 8313787600 | 56000 | 56000 | 56100 | 56000 | 43 |
| 388 | 20241217 | 123800 | 8311378200 | 56000 | 55900 | 56100 | 55900 | 208 |
| 389 | 20241217 | 123700 | 8299734100 | 56000 | 55900 | 56000 | 55900 | 798 |
| 390 | 20241217 | 123600 | 8255072400 | 55900 | 55900 | 56000 | 55900 | 134 |
| 391 | 20241217 | 123500 | 8247577100 | 55900 | 56000 | 56000 | 55900 | 327 |
| 392 | 20241217 | 123400 | 8229282700 | 56000 | 55900 | 56000 | 55900 | 56 |
| 393 | 20241217 | 123300 | 8226149800 | 55900 | 56000 | 56000 | 55900 | 72 |
| 394 | 20241217 | 123200 | 8222120900 | 55900 | 55800 | 56000 | 55800 | 149 |
| 395 | 20241217 | 123100 | 8213785600 | 55900 | 55900 | 56000 | 55800 | 79 |
| 396 | 20241217 | 123000 | 8209371300 | 55800 | 55800 | 56000 | 55800 | 303 |
| 397 | 20241217 | 122900 | 8192442000 | 55800 | 55900 | 55900 | 55800 | 367 |
| 398 | 20241217 | 122800 | 8171954900 | 55800 | 55900 | 55900 | 55800 | 157 |
| 399 | 20241217 | 122700 | 8163183600 | 55800 | 55900 | 55900 | 55800 | 301 |
| 400 | 20241217 | 122600 | 8146367500 | 55800 | 55800 | 55900 | 55800 | 133 |
| 401 | 20241217 | 122500 | 8138945100 | 55900 | 55800 | 56000 | 55800 | 288 |
| 402 | 20241217 | 122400 | 8122846400 | 55800 | 55900 | 55900 | 55800 | 167 |
| 403 | 20241217 | 122300 | 8113518200 | 55800 | 55800 | 55900 | 55800 | 61 |
| 404 | 20241217 | 122200 | 8110111500 | 55800 | 55900 | 55900 | 55700 | 275 |
| 405 | 20241217 | 122100 | 8094756400 | 55800 | 55800 | 55900 | 55800 | 145 |
| 406 | 20241217 | 122000 | 8086656900 | 55800 | 55700 | 55800 | 55700 | 204 |
| 407 | 20241217 | 121900 | 8075279500 | 55800 | 55800 | 55900 | 55700 | 63 |
| 408 | 20241217 | 121800 | 8071764400 | 55800 | 55800 | 55900 | 55800 | 191 |
| 409 | 20241217 | 121700 | 8061100400 | 55800 | 55800 | 55900 | 55800 | 171 |
| 410 | 20241217 | 121600 | 8051549700 | 55800 | 55900 | 55900 | 55800 | 95 |
| 411 | 20241217 | 121500 | 8046246100 | 55800 | 55900 | 55900 | 55700 | 300 |
| 412 | 20241217 | 121400 | 8029506900 | 55800 | 55800 | 55900 | 55800 | 361 |
| 413 | 20241217 | 121300 | 8009338900 | 55800 | 55900 | 56000 | 55800 | 410 |
| 414 | 20241217 | 121200 | 7986441700 | 55900 | 55800 | 56000 | 55800 | 433 |
| 415 | 20241217 | 121100 | 7962231600 | 55800 | 55900 | 55900 | 55800 | 127 |
| 416 | 20241217 | 121000 | 7955137600 | 55900 | 55800 | 55900 | 55800 | 94 |
| 417 | 20241217 | 120900 | 7949888700 | 55800 | 55800 | 55900 | 55800 | 165 |
| 418 | 20241217 | 120800 | 7940676600 | 55800 | 55700 | 55900 | 55700 | 182 |
| 419 | 20241217 | 120700 | 7930513900 | 55700 | 55800 | 55900 | 55700 | 123 |
| 420 | 20241217 | 120600 | 7923651100 | 55800 | 55900 | 55900 | 55700 | 58 |
| 421 | 20241217 | 120500 | 7920415600 | 55800 | 55800 | 55900 | 55700 | 303 |
| 422 | 20241217 | 120400 | 7903489500 | 55900 | 55800 | 55900 | 55800 | 283 |
| 423 | 20241217 | 120300 | 7887679200 | 55800 | 55800 | 55900 | 55700 | 290 |
| 424 | 20241217 | 120200 | 7871483400 | 55800 | 55800 | 55900 | 55800 | 133 |
| 425 | 20241217 | 120100 | 7864054400 | 55800 | 55800 | 55900 | 55800 | 222 |
| 426 | 20241217 | 120000 | 7851656700 | 55800 | 55800 | 55900 | 55800 | 558 |
| 427 | 20241217 | 115900 | 7820498100 | 55900 | 55900 | 56000 | 55800 | 137 |
| 428 | 20241217 | 115800 | 7812844400 | 55800 | 55900 | 55900 | 55800 | 177 |
| 429 | 20241217 | 115700 | 7802956200 | 55800 | 55800 | 56000 | 55800 | 289 |
| 430 | 20241217 | 115600 | 7786802500 | 55800 | 55800 | 55900 | 55800 | 68 |
| 431 | 20241217 | 115500 | 7783005100 | 55800 | 55800 | 55900 | 55800 | 96 |
| 432 | 20241217 | 115400 | 7777642900 | 55800 | 55800 | 55900 | 55800 | 187 |
| 433 | 20241217 | 115300 | 7767200700 | 55900 | 55700 | 55900 | 55700 | 187 |
| 434 | 20241217 | 115200 | 7756757200 | 55700 | 55800 | 55900 | 55700 | 108 |
| 435 | 20241217 | 115100 | 7750733600 | 55700 | 55700 | 55800 | 55700 | 128 |
| 436 | 20241217 | 115000 | 7743596700 | 55800 | 55700 | 55800 | 55700 | 120 |
| 437 | 20241217 | 114900 | 7736906700 | 55700 | 55700 | 55800 | 55700 | 154 |
| 438 | 20241217 | 114800 | 7728320600 | 55700 | 55700 | 55800 | 55700 | 602 |
| 439 | 20241217 | 114700 | 7694769600 | 55800 | 55800 | 55800 | 55700 | 168 |
| 440 | 20241217 | 114600 | 7685404900 | 55700 | 55800 | 55800 | 55700 | 149 |
| 441 | 20241217 | 114500 | 7677098800 | 55700 | 55800 | 55800 | 55700 | 114 |
| 442 | 20241217 | 114400 | 7670747600 | 55700 | 55800 | 55800 | 55700 | 270 |
| 443 | 20241217 | 114300 | 7655690700 | 55700 | 55700 | 55800 | 55600 | 410 |
| 444 | 20241217 | 114200 | 7632884500 | 55700 | 55700 | 55800 | 55600 | 81 |
| 445 | 20241217 | 114100 | 7628371400 | 55700 | 55700 | 55800 | 55600 | 110 |
| 446 | 20241217 | 114000 | 7622240600 | 55600 | 55700 | 55700 | 55600 | 151 |
| 447 | 20241217 | 113900 | 7613837400 | 55700 | 55700 | 55800 | 55700 | 105 |
| 448 | 20241217 | 113800 | 7607985900 | 55800 | 55700 | 55900 | 55700 | 918 |
| 449 | 20241217 | 113700 | 7556773500 | 55800 | 55700 | 55800 | 55700 | 118 |
| 450 | 20241217 | 113600 | 7550196800 | 55800 | 55800 | 55800 | 55700 | 188 |
| 451 | 20241217 | 113500 | 7539712300 | 55700 | 55800 | 55900 | 55700 | 323 |
| 452 | 20241217 | 113400 | 7521704300 | 55700 | 55700 | 55800 | 55700 | 44 |
| 453 | 20241217 | 113300 | 7519252500 | 55700 | 56000 | 56000 | 55700 | 795 |
| 454 | 20241217 | 113200 | 7474854300 | 55900 | 55900 | 56000 | 55900 | 613 |
| 455 | 20241217 | 113100 | 7440550500 | 56000 | 55900 | 56000 | 55900 | 179 |
| 456 | 20241217 | 113000 | 7430531600 | 55900 | 56000 | 56100 | 55900 | 945 |
| 457 | 20241217 | 112900 | 7377630600 | 56000 | 55900 | 56100 | 55900 | 1289 |
| 458 | 20241217 | 112800 | 7305460600 | 56000 | 55800 | 56000 | 55800 | 132 |
| 459 | 20241217 | 112700 | 7298081300 | 55800 | 55800 | 56000 | 55800 | 259 |
| 460 | 20241217 | 112600 | 7283606600 | 55900 | 55800 | 56000 | 55800 | 178 |
| 461 | 20241217 | 112500 | 7273668000 | 55800 | 56000 | 56100 | 55800 | 259 |
| 462 | 20241217 | 112400 | 7259198500 | 56000 | 55900 | 56000 | 55800 | 283 |
| 463 | 20241217 | 112300 | 7243360200 | 56000 | 55800 | 56000 | 55800 | 114 |
| 464 | 20241217 | 112200 | 7236988400 | 55900 | 55800 | 56000 | 55800 | 192 |
| 465 | 20241217 | 112100 | 7226245600 | 55800 | 55900 | 55900 | 55800 | 71 |
| 466 | 20241217 | 112000 | 7222279900 | 55800 | 55800 | 55900 | 55800 | 94 |
| 467 | 20241217 | 111900 | 7217030100 | 55800 | 55800 | 55900 | 55800 | 540 |
| 468 | 20241217 | 111800 | 7186882800 | 55800 | 55900 | 56100 | 55800 | 772 |
| 469 | 20241217 | 111700 | 7143732700 | 55800 | 56000 | 56100 | 55800 | 531 |
| 470 | 20241217 | 111600 | 7114042800 | 56000 | 56100 | 56100 | 56000 | 662 |
| 471 | 20241217 | 111500 | 7076958800 | 56100 | 56100 | 56100 | 56000 | 316 |
| 472 | 20241217 | 111400 | 7059243500 | 56100 | 56000 | 56200 | 56000 | 171 |
| 473 | 20241217 | 111300 | 7049649800 | 56100 | 56000 | 56100 | 56000 | 870 |
| 474 | 20241217 | 111200 | 7000845800 | 56000 | 56000 | 56100 | 56000 | 70 |
| 475 | 20241217 | 111100 | 6996920400 | 56000 | 56000 | 56000 | 55900 | 135 |
| 476 | 20241217 | 111000 | 6989361500 | 55900 | 56000 | 56000 | 55900 | 734 |
| 477 | 20241217 | 110900 | 6948315100 | 55900 | 55900 | 56100 | 55900 | 153 |
| 478 | 20241217 | 110800 | 6939749000 | 56000 | 56000 | 56000 | 55900 | 169 |
| 479 | 20241217 | 110700 | 6930287200 | 55900 | 56000 | 56000 | 55900 | 283 |
| 480 | 20241217 | 110600 | 6914464800 | 55900 | 56000 | 56000 | 55900 | 146 |
| 481 | 20241217 | 110500 | 6906290500 | 56000 | 55900 | 56000 | 55900 | 166 |
| 482 | 20241217 | 110400 | 6897006100 | 55900 | 55900 | 56000 | 55900 | 514 |
| 483 | 20241217 | 110300 | 6868262700 | 55900 | 56000 | 56000 | 55900 | 114 |
| 484 | 20241217 | 110200 | 6861882400 | 56000 | 56000 | 56000 | 55900 | 496 |
| 485 | 20241217 | 110100 | 6834152500 | 55900 | 55900 | 56000 | 55900 | 395 |
| 486 | 20241217 | 110000 | 6812035200 | 55900 | 56000 | 56100 | 55900 | 597 |
| 487 | 20241217 | 105900 | 6778604000 | 56000 | 56100 | 56100 | 56000 | 77 |
| 488 | 20241217 | 105800 | 6774290400 | 56000 | 56000 | 56100 | 56000 | 162 |
| 489 | 20241217 | 105700 | 6765215700 | 56000 | 56100 | 56100 | 55900 | 47 |
| 490 | 20241217 | 105600 | 6762582000 | 55800 | 55900 | 56000 | 55800 | 547 |
| 491 | 20241217 | 105500 | 6731960300 | 55900 | 56000 | 56100 | 55900 | 833 |
| 492 | 20241217 | 105400 | 6685310700 | 56000 | 56000 | 56100 | 55900 | 395 |
| 493 | 20241217 | 105300 | 6663189900 | 56100 | 55900 | 56100 | 55900 | 752 |
| 494 | 20241217 | 105200 | 6621089600 | 55900 | 55900 | 55900 | 55800 | 798 |
| 495 | 20241217 | 105100 | 6576552800 | 55800 | 55900 | 55900 | 55800 | 44 |
| 496 | 20241217 | 105000 | 6574095100 | 55900 | 55900 | 55900 | 55800 | 557 |
| 497 | 20241217 | 104900 | 6542989400 | 55900 | 55900 | 55900 | 55800 | 1521 |
| 498 | 20241217 | 104800 | 6458107700 | 55800 | 55900 | 56000 | 55800 | 236 |
| 499 | 20241217 | 104700 | 6444915900 | 56000 | 55900 | 56000 | 55800 | 800 |
| 500 | 20241217 | 104600 | 6400165500 | 55800 | 55800 | 55900 | 55700 | 161 |
| 501 | 20241217 | 104500 | 6391180900 | 55700 | 55800 | 55800 | 55700 | 247 |
| 502 | 20241217 | 104400 | 6377399800 | 55800 | 55800 | 55800 | 55600 | 904 |
| 503 | 20241217 | 104300 | 6326966000 | 55800 | 55700 | 55800 | 55600 | 462 |
| 504 | 20241217 | 104200 | 6301232500 | 55700 | 55600 | 55700 | 55600 | 1326 |
| 505 | 20241217 | 104100 | 6227375700 | 55700 | 55700 | 55700 | 55600 | 1020 |
| 506 | 20241217 | 104000 | 6170565300 | 55700 | 55700 | 55700 | 55600 | 129 |
| 507 | 20241217 | 103900 | 6163381700 | 55600 | 55700 | 55700 | 55600 | 49 |
| 508 | 20241217 | 103800 | 6160653800 | 55700 | 55600 | 55700 | 55500 | 109 |
| 509 | 20241217 | 103700 | 6154592800 | 55500 | 55600 | 55700 | 55500 | 60 |
| 510 | 20241217 | 103600 | 6151258400 | 55500 | 55700 | 55700 | 55500 | 121 |
| 511 | 20241217 | 103500 | 6144538500 | 55500 | 55500 | 55600 | 55400 | 489 |
| 512 | 20241217 | 103400 | 6117366500 | 55600 | 55400 | 55600 | 55400 | 307 |
| 513 | 20241217 | 103300 | 6100309400 | 55500 | 55500 | 55500 | 55400 | 217 |
| 514 | 20241217 | 103200 | 6088277500 | 55500 | 55500 | 55500 | 55400 | 120 |
| 515 | 20241217 | 103100 | 6081618700 | 55600 | 55500 | 55600 | 55400 | 134 |
| 516 | 20241217 | 103000 | 6074181500 | 55500 | 55500 | 55500 | 55400 | 257 |
| 517 | 20241217 | 102900 | 6059921200 | 55500 | 55500 | 55700 | 55400 | 1045 |
| 518 | 20241217 | 102800 | 6001790000 | 55700 | 55500 | 55700 | 55500 | 188 |
| 519 | 20241217 | 102700 | 5991342000 | 55500 | 55600 | 55700 | 55500 | 538 |
| 520 | 20241217 | 102600 | 5961428800 | 55600 | 55700 | 55800 | 55600 | 178 |
| 521 | 20241217 | 102500 | 5951506000 | 55700 | 55700 | 55800 | 55700 | 202 |
| 522 | 20241217 | 102400 | 5940245400 | 55700 | 55800 | 55800 | 55600 | 208 |
| 523 | 20241217 | 102300 | 5928641200 | 55700 | 55600 | 55700 | 55600 | 267 |
| 524 | 20241217 | 102200 | 5913769600 | 55800 | 55700 | 55800 | 55700 | 252 |
| 525 | 20241217 | 102100 | 5899718700 | 55700 | 55700 | 55800 | 55600 | 364 |
| 526 | 20241217 | 102000 | 5879422600 | 55600 | 55600 | 55700 | 55600 | 323 |
| 527 | 20241217 | 101900 | 5861434800 | 55600 | 55500 | 55700 | 55500 | 383 |
| 528 | 20241217 | 101800 | 5840136500 | 55600 | 55500 | 55600 | 55500 | 86 |
| 529 | 20241217 | 101700 | 5835357100 | 55500 | 55600 | 55600 | 55400 | 231 |
| 530 | 20241217 | 101600 | 5822536100 | 55500 | 55500 | 55500 | 55500 | 20 |
| 531 | 20241217 | 101500 | 5821426100 | 55600 | 55500 | 55600 | 55400 | 200 |
| 532 | 20241217 | 101400 | 5810320200 | 55500 | 55400 | 55500 | 55400 | 263 |
| 533 | 20241217 | 101300 | 5795748400 | 55500 | 55500 | 55500 | 55400 | 211 |
| 534 | 20241217 | 101200 | 5784050300 | 55500 | 55700 | 55700 | 55500 | 941 |
| 535 | 20241217 | 101100 | 5731690900 | 55600 | 55600 | 55700 | 55600 | 288 |
| 536 | 20241217 | 101000 | 5715672100 | 55600 | 55600 | 55600 | 55500 | 130 |
| 537 | 20241217 | 100900 | 5708453500 | 55500 | 55600 | 55600 | 55500 | 141 |
| 538 | 20241217 | 100800 | 5700620700 | 55500 | 55500 | 55600 | 55500 | 62 |
| 539 | 20241217 | 100700 | 5697178100 | 55500 | 55600 | 55600 | 55500 | 68 |
| 540 | 20241217 | 100600 | 5693400400 | 55400 | 55500 | 55500 | 55400 | 155 |
| 541 | 20241217 | 100500 | 5684799600 | 55500 | 55500 | 55500 | 55400 | 38 |
| 542 | 20241217 | 100400 | 5682692200 | 55400 | 55400 | 55500 | 55300 | 216 |
| 543 | 20241217 | 100300 | 5670717700 | 55500 | 55400 | 55500 | 55300 | 639 |
| 544 | 20241217 | 100200 | 5635315900 | 55500 | 55400 | 55500 | 55400 | 40 |
| 545 | 20241217 | 100100 | 5633097300 | 55500 | 55500 | 55500 | 55400 | 266 |
| 546 | 20241217 | 100000 | 5618345000 | 55500 | 55400 | 55500 | 55400 | 154 |
| 547 | 20241217 | 095900 | 5609799900 | 55400 | 55400 | 55500 | 55400 | 689 |
| 548 | 20241217 | 095800 | 5571613100 | 55500 | 55500 | 55500 | 55400 | 89 |
| 549 | 20241217 | 095700 | 5566675800 | 55500 | 55600 | 55600 | 55400 | 252 |
| 550 | 20241217 | 095600 | 5552681500 | 55500 | 55500 | 55700 | 55500 | 980 |
| 551 | 20241217 | 095500 | 5498230600 | 55500 | 55400 | 55600 | 55300 | 197 |
| 552 | 20241217 | 095400 | 5487305700 | 55300 | 55400 | 55600 | 55300 | 163 |
| 553 | 20241217 | 095300 | 5478267600 | 55500 | 55500 | 55500 | 55400 | 189 |
| 554 | 20241217 | 095200 | 5467786300 | 55500 | 55500 | 55600 | 55300 | 459 |
| 555 | 20241217 | 095100 | 5442325800 | 55500 | 55400 | 55600 | 55400 | 388 |
| 556 | 20241217 | 095000 | 5420792700 | 55400 | 55400 | 55500 | 55300 | 755 |
| 557 | 20241217 | 094900 | 5378948600 | 55400 | 55300 | 55400 | 55200 | 332 |
| 558 | 20241217 | 094800 | 5360583000 | 55300 | 55500 | 55500 | 55200 | 219 |
| 559 | 20241217 | 094700 | 5348455800 | 55500 | 55300 | 55500 | 55300 | 614 |
| 560 | 20241217 | 094600 | 5314408900 | 55400 | 55300 | 55400 | 55200 | 366 |
| 561 | 20241217 | 094500 | 5294168300 | 55300 | 55200 | 55300 | 55200 | 204 |
| 562 | 20241217 | 094400 | 5282903500 | 55200 | 55300 | 55300 | 55100 | 783 |
| 563 | 20241217 | 094300 | 5239695500 | 55200 | 55100 | 55300 | 55000 | 1571 |
| 564 | 20241217 | 094200 | 5153153300 | 55000 | 55100 | 55100 | 55000 | 214 |
| 565 | 20241217 | 094100 | 5141379900 | 55000 | 55300 | 55300 | 55000 | 6361 |
| 566 | 20241217 | 094000 | 4791234100 | 55400 | 55300 | 55400 | 55200 | 481 |
| 567 | 20241217 | 093900 | 4764626200 | 55300 | 55300 | 55400 | 55300 | 620 |
| 568 | 20241217 | 093800 | 4730333800 | 55400 | 55500 | 55600 | 55300 | 978 |
| 569 | 20241217 | 093700 | 4676093600 | 55700 | 55200 | 55700 | 55200 | 1645 |
| 570 | 20241217 | 093600 | 4585044400 | 55200 | 55200 | 55300 | 55100 | 163 |
| 571 | 20241217 | 093500 | 4576047400 | 55200 | 55000 | 55200 | 55000 | 1006 |
| 572 | 20241217 | 093400 | 4520628400 | 55100 | 55200 | 55300 | 55000 | 483 |
| 573 | 20241217 | 093300 | 4494010200 | 55200 | 55200 | 55300 | 55200 | 758 |
| 574 | 20241217 | 093200 | 4452164600 | 55200 | 55200 | 55300 | 55100 | 1446 |
| 575 | 20241217 | 093100 | 4372435800 | 55200 | 55100 | 55300 | 55000 | 2754 |
| 576 | 20241217 | 093000 | 4220500300 | 55100 | 55000 | 55200 | 54900 | 4126 |
| 577 | 20241217 | 092900 | 3993409900 | 54900 | 55100 | 55200 | 54900 | 8190 |
| 578 | 20241217 | 092800 | 3542880200 | 55200 | 55400 | 55500 | 55200 | 3239 |
| 579 | 20241217 | 092700 | 3363822800 | 55100 | 55600 | 55600 | 55100 | 5288 |
| 580 | 20241217 | 092600 | 3070969100 | 55600 | 55200 | 55600 | 55200 | 3016 |
| 581 | 20241217 | 092500 | 2903822900 | 55500 | 55500 | 55600 | 55200 | 6237 |
| 582 | 20241217 | 092400 | 2558495400 | 55500 | 55600 | 55600 | 55400 | 2225 |
| 583 | 20241217 | 092300 | 2434930300 | 55600 | 55600 | 55700 | 55600 | 1481 |
| 584 | 20241217 | 092200 | 2352566900 | 55600 | 55700 | 55700 | 55600 | 585 |
| 585 | 20241217 | 092100 | 2320034400 | 55700 | 55700 | 55700 | 55600 | 1784 |
| 586 | 20241217 | 092000 | 2220679500 | 55800 | 55800 | 55800 | 55700 | 363 |
| 587 | 20241217 | 091900 | 2200445000 | 55800 | 55700 | 55900 | 55700 | 1316 |
| 588 | 20241217 | 091800 | 2127042000 | 55700 | 55900 | 55900 | 55700 | 269 |
| 589 | 20241217 | 091700 | 2112031700 | 55800 | 55900 | 56000 | 55800 | 2024 |
| 590 | 20241217 | 091600 | 1998978700 | 55900 | 55800 | 56000 | 55700 | 2073 |
| 591 | 20241217 | 091500 | 1883128800 | 55800 | 56100 | 56100 | 55800 | 1915 |
| 592 | 20241217 | 091400 | 1776037000 | 56000 | 56500 | 56500 | 56000 | 4393 |
| 593 | 20241217 | 091300 | 1529023500 | 56400 | 56400 | 56500 | 56400 | 258 |
| 594 | 20241217 | 091200 | 1514471200 | 56400 | 56500 | 56500 | 56400 | 171 |
| 595 | 20241217 | 091100 | 1504826100 | 56500 | 56600 | 56600 | 56400 | 485 |
| 596 | 20241217 | 091000 | 1477432700 | 56600 | 56700 | 56700 | 56500 | 1509 |
| 597 | 20241217 | 090900 | 1392111600 | 56700 | 56600 | 56700 | 56500 | 852 |
| 598 | 20241217 | 090800 | 1343885600 | 56600 | 56400 | 56700 | 56300 | 781 |
| 599 | 20241217 | 090700 | 1299733400 | 56400 | 56500 | 56600 | 56300 | 878 |
| 600 | 20241217 | 090600 | 1250181800 | 56500 | 56800 | 57000 | 56400 | 4014 |
| 601 | 20241217 | 090500 | 1022585000 | 56700 | 56700 | 56800 | 56500 | 462 |
| 602 | 20241217 | 090400 | 996403800 | 56500 | 56600 | 56700 | 56400 | 455 |
| 603 | 20241217 | 090300 | 970664800 | 56600 | 56600 | 56800 | 56400 | 2414 |
| 604 | 20241217 | 090200 | 834176300 | 56600 | 56800 | 56900 | 56400 | 2782 |
| 605 | 20241217 | 090100 | 676645900 | 56800 | 56300 | 56900 | 56300 | 1334 |
| 606 | 20241217 | 090000 | 600967400 | 56300 | 57100 | 57200 | 56100 | 10570 |