33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 190400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 3 | 20241213 | 190300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 4 | 20241213 | 190200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 5 | 20241213 | 190100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 6 | 20241213 | 190000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 7 | 20241213 | 185900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 8 | 20241213 | 185800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 9 | 20241213 | 185700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 10 | 20241213 | 185600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 11 | 20241213 | 185500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 12 | 20241213 | 185400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 13 | 20241213 | 185300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 14 | 20241213 | 185200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 15 | 20241213 | 185100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 16 | 20241213 | 185000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 17 | 20241213 | 184900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 18 | 20241213 | 184800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 19 | 20241213 | 184700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 20 | 20241213 | 184600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 21 | 20241213 | 184500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 22 | 20241213 | 184400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 23 | 20241213 | 184300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 24 | 20241213 | 184200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 25 | 20241213 | 184100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 26 | 20241213 | 184000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 27 | 20241213 | 183900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 28 | 20241213 | 183800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 29 | 20241213 | 183700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 30 | 20241213 | 183600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 31 | 20241213 | 183500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 32 | 20241213 | 183400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 33 | 20241213 | 183300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 34 | 20241213 | 183200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 35 | 20241213 | 183100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 36 | 20241213 | 183000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 37 | 20241213 | 182900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 38 | 20241213 | 182800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 39 | 20241213 | 182700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 40 | 20241213 | 182600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 41 | 20241213 | 182500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 42 | 20241213 | 182400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 43 | 20241213 | 182300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 44 | 20241213 | 182200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 45 | 20241213 | 182100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 46 | 20241213 | 182000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 47 | 20241213 | 181900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 48 | 20241213 | 181800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 49 | 20241213 | 181700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 50 | 20241213 | 181600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 51 | 20241213 | 181500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 52 | 20241213 | 181400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 53 | 20241213 | 181300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 54 | 20241213 | 181200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 55 | 20241213 | 181100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 56 | 20241213 | 181000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 57 | 20241213 | 180900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 58 | 20241213 | 180800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 59 | 20241213 | 180700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 60 | 20241213 | 180600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 61 | 20241213 | 180500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 62 | 20241213 | 180400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 63 | 20241213 | 180300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 64 | 20241213 | 180200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 65 | 20241213 | 180100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 66 | 20241213 | 180000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 67 | 20241213 | 175900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 68 | 20241213 | 175800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 69 | 20241213 | 175700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 70 | 20241213 | 175600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 71 | 20241213 | 175500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 72 | 20241213 | 175400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 73 | 20241213 | 175300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 74 | 20241213 | 175200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 75 | 20241213 | 175100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 76 | 20241213 | 175000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 77 | 20241213 | 174900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 78 | 20241213 | 174800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 79 | 20241213 | 174700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 80 | 20241213 | 174600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 81 | 20241213 | 174500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 82 | 20241213 | 174400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 83 | 20241213 | 174300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 84 | 20241213 | 174200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 85 | 20241213 | 174100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 86 | 20241213 | 174000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 87 | 20241213 | 173900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 88 | 20241213 | 173800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 89 | 20241213 | 173700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 90 | 20241213 | 173600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 91 | 20241213 | 173500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 92 | 20241213 | 173400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 93 | 20241213 | 173300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 94 | 20241213 | 173200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 95 | 20241213 | 173100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 96 | 20241213 | 173000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 97 | 20241213 | 172900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 98 | 20241213 | 172800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 99 | 20241213 | 172700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 100 | 20241213 | 172600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 101 | 20241213 | 172500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 102 | 20241213 | 172400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 103 | 20241213 | 172300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 104 | 20241213 | 172200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 105 | 20241213 | 172100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 106 | 20241213 | 172000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 107 | 20241213 | 171900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 108 | 20241213 | 171800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 109 | 20241213 | 171700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 110 | 20241213 | 171600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 111 | 20241213 | 171500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 112 | 20241213 | 171400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 113 | 20241213 | 171300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 114 | 20241213 | 171200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 115 | 20241213 | 171100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 116 | 20241213 | 171000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 117 | 20241213 | 170900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 118 | 20241213 | 170800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 119 | 20241213 | 170700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 120 | 20241213 | 170600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 121 | 20241213 | 170500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 122 | 20241213 | 170400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 123 | 20241213 | 170300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 124 | 20241213 | 170200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 125 | 20241213 | 170100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 126 | 20241213 | 170000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 127 | 20241213 | 165900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 128 | 20241213 | 165800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 129 | 20241213 | 165700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 130 | 20241213 | 165600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 131 | 20241213 | 165500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 132 | 20241213 | 165400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 133 | 20241213 | 165300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 134 | 20241213 | 165200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 135 | 20241213 | 165100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 136 | 20241213 | 165000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 137 | 20241213 | 164900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 138 | 20241213 | 164800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 139 | 20241213 | 164700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 140 | 20241213 | 164600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 141 | 20241213 | 164500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 142 | 20241213 | 164400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 143 | 20241213 | 164300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 144 | 20241213 | 164200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 145 | 20241213 | 164100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 146 | 20241213 | 164000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 147 | 20241213 | 163900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 148 | 20241213 | 163800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 149 | 20241213 | 163700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 150 | 20241213 | 163600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 151 | 20241213 | 163500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 152 | 20241213 | 163400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 153 | 20241213 | 163300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 154 | 20241213 | 163200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 155 | 20241213 | 163100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 156 | 20241213 | 163000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 157 | 20241213 | 162900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 158 | 20241213 | 162800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 159 | 20241213 | 162700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 160 | 20241213 | 162600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 161 | 20241213 | 162500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 162 | 20241213 | 162400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 163 | 20241213 | 162300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 164 | 20241213 | 162200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 165 | 20241213 | 162100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 166 | 20241213 | 162000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 167 | 20241213 | 161900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 168 | 20241213 | 161800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 169 | 20241213 | 161700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 170 | 20241213 | 161600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 171 | 20241213 | 161500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 172 | 20241213 | 161400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 173 | 20241213 | 161300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 174 | 20241213 | 161200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 175 | 20241213 | 161100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 176 | 20241213 | 161000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 177 | 20241213 | 160900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 178 | 20241213 | 160800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 179 | 20241213 | 160700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 180 | 20241213 | 160600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 181 | 20241213 | 160500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 182 | 20241213 | 160400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 183 | 20241213 | 160300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 184 | 20241213 | 160200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 185 | 20241213 | 160100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 186 | 20241213 | 160000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 187 | 20241213 | 155900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 188 | 20241213 | 155800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 189 | 20241213 | 155700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 190 | 20241213 | 155600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 191 | 20241213 | 155500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 192 | 20241213 | 155400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 193 | 20241213 | 155300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 194 | 20241213 | 155200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 195 | 20241213 | 155100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 196 | 20241213 | 155000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 197 | 20241213 | 154900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 198 | 20241213 | 154800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 199 | 20241213 | 154700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 200 | 20241213 | 154600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 201 | 20241213 | 154500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 202 | 20241213 | 154400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 203 | 20241213 | 154300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 204 | 20241213 | 154200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 205 | 20241213 | 154100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 206 | 20241213 | 154000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 207 | 20241213 | 153900 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 208 | 20241213 | 153800 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 209 | 20241213 | 153700 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 210 | 20241213 | 153600 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 211 | 20241213 | 153500 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 212 | 20241213 | 153400 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 213 | 20241213 | 153300 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 214 | 20241213 | 153200 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 215 | 20241213 | 153100 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 0 |
| 216 | 20241213 | 153000 | 50155937600 | 57100 | 57100 | 57100 | 57100 | 45009 |
| 217 | 20241213 | 152900 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 218 | 20241213 | 152800 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 219 | 20241213 | 152700 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 220 | 20241213 | 152600 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 221 | 20241213 | 152500 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 222 | 20241213 | 152400 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 223 | 20241213 | 152300 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 224 | 20241213 | 152200 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 225 | 20241213 | 152100 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 226 | 20241213 | 152000 | 47585923700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 227 | 20241213 | 151900 | 47585923700 | 57200 | 57500 | 57500 | 57200 | 2643 |
| 228 | 20241213 | 151800 | 47434327200 | 57400 | 57400 | 57500 | 57400 | 2837 |
| 229 | 20241213 | 151700 | 47271268700 | 57500 | 57400 | 57500 | 57400 | 822 |
| 230 | 20241213 | 151600 | 47224035600 | 57400 | 57400 | 57500 | 57300 | 2213 |
| 231 | 20241213 | 151500 | 47096943700 | 57500 | 57600 | 57600 | 57300 | 6319 |
| 232 | 20241213 | 151400 | 46733847100 | 57500 | 57500 | 57600 | 57500 | 918 |
| 233 | 20241213 | 151300 | 46680987100 | 57500 | 57600 | 57600 | 57500 | 1553 |
| 234 | 20241213 | 151200 | 46591563700 | 57500 | 57600 | 57600 | 57500 | 2021 |
| 235 | 20241213 | 151100 | 46475191300 | 57600 | 57600 | 57700 | 57500 | 4193 |
| 236 | 20241213 | 151000 | 46233672300 | 57700 | 57600 | 57700 | 57600 | 1171 |
| 237 | 20241213 | 150900 | 46166149600 | 57600 | 57700 | 57700 | 57600 | 2786 |
| 238 | 20241213 | 150800 | 46005547400 | 57700 | 57600 | 57700 | 57600 | 1735 |
| 239 | 20241213 | 150700 | 45905477800 | 57700 | 57600 | 57700 | 57600 | 2329 |
| 240 | 20241213 | 150600 | 45771140300 | 57700 | 57700 | 57700 | 57600 | 1556 |
| 241 | 20241213 | 150500 | 45681373000 | 57700 | 57700 | 57700 | 57600 | 1494 |
| 242 | 20241213 | 150400 | 45595193600 | 57700 | 57700 | 57700 | 57600 | 1945 |
| 243 | 20241213 | 150300 | 45483010700 | 57700 | 57600 | 57700 | 57600 | 1203 |
| 244 | 20241213 | 150200 | 45413629500 | 57700 | 57700 | 57700 | 57600 | 1130 |
| 245 | 20241213 | 150100 | 45348457800 | 57700 | 57600 | 57700 | 57600 | 791 |
| 246 | 20241213 | 150000 | 45302844300 | 57700 | 57700 | 57800 | 57500 | 12166 |
| 247 | 20241213 | 145900 | 44600948800 | 57700 | 57700 | 57700 | 57600 | 1153 |
| 248 | 20241213 | 145800 | 44534457800 | 57700 | 57500 | 57700 | 57500 | 12063 |
| 249 | 20241213 | 145700 | 43839322400 | 57600 | 57500 | 57600 | 57500 | 1408 |
| 250 | 20241213 | 145600 | 43758295300 | 57600 | 57600 | 57600 | 57500 | 1187 |
| 251 | 20241213 | 145500 | 43689960500 | 57500 | 57700 | 57700 | 57500 | 1387 |
| 252 | 20241213 | 145400 | 43610097500 | 57600 | 57600 | 57700 | 57600 | 1619 |
| 253 | 20241213 | 145300 | 43516777600 | 57700 | 57700 | 57700 | 57600 | 1328 |
| 254 | 20241213 | 145200 | 43440214500 | 57700 | 57600 | 57700 | 57600 | 1366 |
| 255 | 20241213 | 145100 | 43361458900 | 57700 | 57600 | 57700 | 57600 | 1751 |
| 256 | 20241213 | 145000 | 43260529900 | 57700 | 57800 | 57800 | 57600 | 1461 |
| 257 | 20241213 | 144900 | 43176248800 | 57800 | 57600 | 57800 | 57500 | 2156 |
| 258 | 20241213 | 144800 | 43051883900 | 57500 | 57600 | 57700 | 57400 | 2425 |
| 259 | 20241213 | 144700 | 42912202400 | 57600 | 57600 | 57700 | 57500 | 4521 |
| 260 | 20241213 | 144600 | 42651960600 | 57500 | 57500 | 57600 | 57500 | 988 |
| 261 | 20241213 | 144500 | 42595095100 | 57600 | 57500 | 57600 | 57500 | 1413 |
| 262 | 20241213 | 144400 | 42513780900 | 57600 | 57600 | 57600 | 57500 | 1274 |
| 263 | 20241213 | 144300 | 42440462800 | 57600 | 57500 | 57700 | 57500 | 2812 |
| 264 | 20241213 | 144200 | 42278707900 | 57500 | 57500 | 57700 | 57500 | 3917 |
| 265 | 20241213 | 144100 | 42053422700 | 57500 | 57600 | 57700 | 57500 | 2326 |
| 266 | 20241213 | 144000 | 41919553000 | 57700 | 57700 | 57800 | 57500 | 3368 |
| 267 | 20241213 | 143900 | 41725502500 | 57800 | 57700 | 57800 | 57700 | 1019 |
| 268 | 20241213 | 143800 | 41666654000 | 57700 | 57700 | 57800 | 57700 | 1129 |
| 269 | 20241213 | 143700 | 41601452900 | 57700 | 57700 | 57800 | 57700 | 829 |
| 270 | 20241213 | 143600 | 41553579300 | 57700 | 57800 | 57800 | 57600 | 1918 |
| 271 | 20241213 | 143500 | 41442925800 | 57800 | 57800 | 57800 | 57700 | 1259 |
| 272 | 20241213 | 143400 | 41370192900 | 57800 | 57700 | 57800 | 57600 | 1015 |
| 273 | 20241213 | 143300 | 41311568800 | 57600 | 57600 | 57800 | 57600 | 2054 |
| 274 | 20241213 | 143200 | 41193001800 | 57600 | 57700 | 57800 | 57500 | 3058 |
| 275 | 20241213 | 143100 | 41016886400 | 57700 | 57800 | 57800 | 57600 | 1420 |
| 276 | 20241213 | 143000 | 40934932800 | 57800 | 57800 | 57900 | 57600 | 1387 |
| 277 | 20241213 | 142900 | 40854827700 | 57800 | 57600 | 57800 | 57600 | 2286 |
| 278 | 20241213 | 142800 | 40722861700 | 57800 | 57700 | 57900 | 57600 | 2456 |
| 279 | 20241213 | 142700 | 40581079300 | 57700 | 57800 | 57900 | 57700 | 1877 |
| 280 | 20241213 | 142600 | 40472581500 | 57900 | 57900 | 57900 | 57800 | 1729 |
| 281 | 20241213 | 142500 | 40372506100 | 57900 | 57900 | 57900 | 57700 | 956 |
| 282 | 20241213 | 142400 | 40317222900 | 57800 | 57800 | 57900 | 57700 | 2188 |
| 283 | 20241213 | 142300 | 40190783700 | 57700 | 57700 | 57900 | 57700 | 1375 |
| 284 | 20241213 | 142200 | 40111297300 | 57800 | 57600 | 57900 | 57600 | 3367 |
| 285 | 20241213 | 142100 | 39916638000 | 57600 | 57700 | 57800 | 57600 | 1487 |
| 286 | 20241213 | 142000 | 39830875100 | 57700 | 57700 | 57800 | 57600 | 1637 |
| 287 | 20241213 | 141900 | 39736471500 | 57800 | 57800 | 57900 | 57700 | 1292 |
| 288 | 20241213 | 141800 | 39661816700 | 57800 | 57600 | 57900 | 57600 | 10511 |
| 289 | 20241213 | 141700 | 39054604900 | 57600 | 57400 | 57600 | 57400 | 5486 |
| 290 | 20241213 | 141600 | 38739203000 | 57500 | 57300 | 57500 | 57300 | 1198 |
| 291 | 20241213 | 141500 | 38670459200 | 57300 | 57500 | 57500 | 57300 | 4926 |
| 292 | 20241213 | 141400 | 38387727600 | 57500 | 57500 | 57500 | 57400 | 1954 |
| 293 | 20241213 | 141300 | 38275401000 | 57500 | 57200 | 57500 | 57100 | 992 |
| 294 | 20241213 | 141200 | 38218526400 | 57100 | 57400 | 57400 | 57000 | 2857 |
| 295 | 20241213 | 141100 | 38054954900 | 57300 | 57300 | 57500 | 57200 | 1626 |
| 296 | 20241213 | 141000 | 37961619500 | 57200 | 57400 | 57400 | 57200 | 1316 |
| 297 | 20241213 | 140900 | 37886201600 | 57400 | 57400 | 57400 | 57300 | 820 |
| 298 | 20241213 | 140800 | 37839175300 | 57300 | 57400 | 57400 | 57300 | 2302 |
| 299 | 20241213 | 140700 | 37707066100 | 57300 | 57400 | 57400 | 57300 | 1606 |
| 300 | 20241213 | 140600 | 37614941600 | 57400 | 57400 | 57400 | 57200 | 1537 |
| 301 | 20241213 | 140500 | 37526832500 | 57300 | 57300 | 57400 | 57200 | 4139 |
| 302 | 20241213 | 140400 | 37289410800 | 57200 | 57100 | 57300 | 57100 | 723 |
| 303 | 20241213 | 140300 | 37248014000 | 57200 | 57200 | 57400 | 57100 | 1575 |
| 304 | 20241213 | 140200 | 37157949500 | 57300 | 57300 | 57400 | 57100 | 1815 |
| 305 | 20241213 | 140100 | 37053955500 | 57400 | 57300 | 57400 | 57200 | 1004 |
| 306 | 20241213 | 140000 | 36996426300 | 57200 | 57200 | 57300 | 57100 | 3020 |
| 307 | 20241213 | 135900 | 36823458100 | 57300 | 57000 | 57300 | 57000 | 1018 |
| 308 | 20241213 | 135800 | 36765282600 | 57000 | 57200 | 57300 | 57000 | 3835 |
| 309 | 20241213 | 135700 | 36546386800 | 57200 | 57200 | 57200 | 57100 | 2949 |
| 310 | 20241213 | 135600 | 36377720800 | 57100 | 57000 | 57200 | 56900 | 9000 |
| 311 | 20241213 | 135500 | 35864439700 | 57000 | 56900 | 57000 | 56900 | 815 |
| 312 | 20241213 | 135400 | 35818023400 | 56900 | 57000 | 57000 | 56900 | 1121 |
| 313 | 20241213 | 135300 | 35754189700 | 57000 | 57000 | 57000 | 56900 | 2741 |
| 314 | 20241213 | 135200 | 35598151200 | 56900 | 57000 | 57000 | 56900 | 664 |
| 315 | 20241213 | 135100 | 35560341600 | 57000 | 57000 | 57000 | 56900 | 731 |
| 316 | 20241213 | 135000 | 35518716900 | 57000 | 56900 | 57000 | 56800 | 731 |
| 317 | 20241213 | 134900 | 35477122500 | 56800 | 56800 | 57000 | 56800 | 805 |
| 318 | 20241213 | 134800 | 35431347300 | 56900 | 56900 | 57000 | 56800 | 1108 |
| 319 | 20241213 | 134700 | 35368289700 | 56900 | 57000 | 57000 | 56900 | 888 |
| 320 | 20241213 | 134600 | 35317731600 | 56900 | 56900 | 57000 | 56900 | 3544 |
| 321 | 20241213 | 134500 | 35115776100 | 56900 | 57000 | 57000 | 56800 | 1241 |
| 322 | 20241213 | 134400 | 35045141400 | 56900 | 56900 | 57000 | 56700 | 2738 |
| 323 | 20241213 | 134300 | 34889542100 | 56900 | 56900 | 56900 | 56800 | 965 |
| 324 | 20241213 | 134200 | 34834700200 | 56900 | 56900 | 56900 | 56800 | 545 |
| 325 | 20241213 | 134100 | 34803715800 | 56900 | 56800 | 56900 | 56800 | 811 |
| 326 | 20241213 | 134000 | 34757607600 | 56900 | 56800 | 56900 | 56800 | 1048 |
| 327 | 20241213 | 133900 | 34698051800 | 56900 | 56900 | 56900 | 56800 | 582 |
| 328 | 20241213 | 133800 | 34664971100 | 56800 | 56800 | 56900 | 56700 | 650 |
| 329 | 20241213 | 133700 | 34628030700 | 56700 | 56700 | 56900 | 56700 | 1426 |
| 330 | 20241213 | 133600 | 34547040800 | 56800 | 56700 | 56800 | 56700 | 864 |
| 331 | 20241213 | 133500 | 34497996700 | 56800 | 56800 | 56800 | 56700 | 1409 |
| 332 | 20241213 | 133400 | 34418087000 | 56800 | 56800 | 56800 | 56700 | 828 |
| 333 | 20241213 | 133300 | 34371110400 | 56800 | 56600 | 56800 | 56500 | 2522 |
| 334 | 20241213 | 133200 | 34228202800 | 56500 | 56800 | 56800 | 56500 | 3444 |
| 335 | 20241213 | 133100 | 34033074000 | 56700 | 56800 | 56900 | 56700 | 813 |
| 336 | 20241213 | 133000 | 33986928800 | 56900 | 56900 | 56900 | 56700 | 656 |
| 337 | 20241213 | 132900 | 33949666700 | 56900 | 56900 | 56900 | 56700 | 525 |
| 338 | 20241213 | 132800 | 33919835200 | 56900 | 56800 | 56900 | 56700 | 1050 |
| 339 | 20241213 | 132700 | 33860171700 | 56800 | 56700 | 56900 | 56700 | 912 |
| 340 | 20241213 | 132600 | 33808333500 | 56900 | 56800 | 56900 | 56700 | 922 |
| 341 | 20241213 | 132500 | 33756001300 | 56700 | 56800 | 56900 | 56700 | 850 |
| 342 | 20241213 | 132400 | 33707737900 | 56800 | 56700 | 56900 | 56700 | 1732 |
| 343 | 20241213 | 132300 | 33609386700 | 56700 | 56700 | 56800 | 56600 | 1479 |
| 344 | 20241213 | 132200 | 33525521200 | 56700 | 56600 | 56700 | 56600 | 637 |
| 345 | 20241213 | 132100 | 33489433700 | 56600 | 56700 | 56800 | 56600 | 515 |
| 346 | 20241213 | 132000 | 33460240600 | 56700 | 56800 | 56800 | 56600 | 1777 |
| 347 | 20241213 | 131900 | 33359497000 | 56700 | 56800 | 56900 | 56700 | 645 |
| 348 | 20241213 | 131800 | 33322874000 | 56900 | 56900 | 56900 | 56700 | 634 |
| 349 | 20241213 | 131700 | 33286848800 | 56900 | 56900 | 56900 | 56700 | 450 |
| 350 | 20241213 | 131600 | 33261258800 | 56900 | 56800 | 56900 | 56700 | 955 |
| 351 | 20241213 | 131500 | 33206979500 | 56800 | 56900 | 56900 | 56600 | 1787 |
| 352 | 20241213 | 131400 | 33105557300 | 56900 | 56900 | 56900 | 56800 | 1333 |
| 353 | 20241213 | 131300 | 33029775500 | 56900 | 56800 | 57000 | 56700 | 2780 |
| 354 | 20241213 | 131200 | 32871624600 | 56800 | 56800 | 56900 | 56500 | 1814 |
| 355 | 20241213 | 131100 | 32768699200 | 56800 | 56800 | 56900 | 56700 | 2155 |
| 356 | 20241213 | 131000 | 32646263200 | 56800 | 56700 | 56800 | 56700 | 679 |
| 357 | 20241213 | 130900 | 32607724400 | 56700 | 56700 | 56800 | 56600 | 2065 |
| 358 | 20241213 | 130800 | 32490525300 | 56800 | 56500 | 56800 | 56400 | 5692 |
| 359 | 20241213 | 130700 | 32168103200 | 56400 | 56400 | 56500 | 56400 | 604 |
| 360 | 20241213 | 130600 | 32134004400 | 56500 | 56500 | 56500 | 56400 | 576 |
| 361 | 20241213 | 130500 | 32101480500 | 56500 | 56500 | 56500 | 56400 | 557 |
| 362 | 20241213 | 130400 | 32070031900 | 56400 | 56400 | 56500 | 56300 | 1327 |
| 363 | 20241213 | 130300 | 31995188300 | 56400 | 56500 | 56500 | 56400 | 468 |
| 364 | 20241213 | 130200 | 31968762400 | 56500 | 56400 | 56500 | 56300 | 627 |
| 365 | 20241213 | 130100 | 31933387200 | 56400 | 56400 | 56500 | 56400 | 386 |
| 366 | 20241213 | 130000 | 31911601400 | 56400 | 56400 | 56500 | 56400 | 611 |
| 367 | 20241213 | 125900 | 31877104600 | 56500 | 56500 | 56500 | 56400 | 1053 |
| 368 | 20241213 | 125800 | 31817673800 | 56400 | 56500 | 56500 | 56400 | 908 |
| 369 | 20241213 | 125700 | 31766389700 | 56400 | 56400 | 56600 | 56400 | 780 |
| 370 | 20241213 | 125600 | 31722307500 | 56400 | 56500 | 56600 | 56400 | 997 |
| 371 | 20241213 | 125500 | 31665953000 | 56500 | 56500 | 56600 | 56400 | 582 |
| 372 | 20241213 | 125400 | 31633064600 | 56400 | 56500 | 56600 | 56400 | 1589 |
| 373 | 20241213 | 125300 | 31543213200 | 56500 | 56600 | 56600 | 56400 | 689 |
| 374 | 20241213 | 125200 | 31504264900 | 56500 | 56500 | 56600 | 56400 | 1156 |
| 375 | 20241213 | 125100 | 31438911000 | 56400 | 56400 | 56500 | 56400 | 333 |
| 376 | 20241213 | 125000 | 31420106400 | 56500 | 56400 | 56500 | 56300 | 1160 |
| 377 | 20241213 | 124900 | 31354723800 | 56400 | 56500 | 56500 | 56400 | 550 |
| 378 | 20241213 | 124800 | 31323671600 | 56400 | 56500 | 56500 | 56400 | 582 |
| 379 | 20241213 | 124700 | 31290817500 | 56500 | 56500 | 56600 | 56400 | 526 |
| 380 | 20241213 | 124600 | 31261117900 | 56500 | 56500 | 56600 | 56400 | 1089 |
| 381 | 20241213 | 124500 | 31199588000 | 56400 | 56500 | 56600 | 56400 | 547 |
| 382 | 20241213 | 124400 | 31168673800 | 56500 | 56400 | 56600 | 56400 | 732 |
| 383 | 20241213 | 124300 | 31127314700 | 56400 | 56500 | 56600 | 56400 | 675 |
| 384 | 20241213 | 124200 | 31089184900 | 56600 | 56400 | 56600 | 56300 | 7300 |
| 385 | 20241213 | 124100 | 30676951500 | 56300 | 56200 | 56400 | 56100 | 1988 |
| 386 | 20241213 | 124000 | 30565055000 | 56200 | 56300 | 56300 | 56200 | 1395 |
| 387 | 20241213 | 123900 | 30486555600 | 56200 | 56300 | 56300 | 56200 | 492 |
| 388 | 20241213 | 123800 | 30458884000 | 56300 | 56200 | 56300 | 56100 | 978 |
| 389 | 20241213 | 123700 | 30403900200 | 56200 | 56200 | 56300 | 56000 | 1640 |
| 390 | 20241213 | 123600 | 30311757600 | 56100 | 56100 | 56200 | 56000 | 663 |
| 391 | 20241213 | 123500 | 30274564700 | 56100 | 56100 | 56200 | 56100 | 856 |
| 392 | 20241213 | 123400 | 30226505200 | 56100 | 56100 | 56200 | 56100 | 797 |
| 393 | 20241213 | 123300 | 30181773200 | 56100 | 56200 | 56200 | 56100 | 760 |
| 394 | 20241213 | 123200 | 30139099900 | 56200 | 56100 | 56200 | 56100 | 722 |
| 395 | 20241213 | 123100 | 30098565200 | 56100 | 56200 | 56200 | 56100 | 679 |
| 396 | 20241213 | 123000 | 30060439100 | 56100 | 56200 | 56200 | 56100 | 451 |
| 397 | 20241213 | 122900 | 30035124600 | 56200 | 56000 | 56200 | 56000 | 732 |
| 398 | 20241213 | 122800 | 29994052300 | 56100 | 56100 | 56200 | 56000 | 463 |
| 399 | 20241213 | 122700 | 29968068300 | 56100 | 56200 | 56200 | 56000 | 618 |
| 400 | 20241213 | 122600 | 29933387800 | 56000 | 56100 | 56200 | 56000 | 1291 |
| 401 | 20241213 | 122500 | 29860966700 | 56100 | 56100 | 56200 | 56100 | 511 |
| 402 | 20241213 | 122400 | 29832262700 | 56100 | 56100 | 56200 | 56000 | 507 |
| 403 | 20241213 | 122300 | 29803809800 | 56200 | 56100 | 56200 | 56000 | 620 |
| 404 | 20241213 | 122200 | 29768998300 | 56200 | 56100 | 56200 | 56000 | 971 |
| 405 | 20241213 | 122100 | 29714538100 | 56000 | 56100 | 56100 | 56000 | 370 |
| 406 | 20241213 | 122000 | 29693790300 | 56100 | 56100 | 56200 | 56000 | 470 |
| 407 | 20241213 | 121900 | 29667439100 | 56100 | 56000 | 56100 | 56000 | 679 |
| 408 | 20241213 | 121800 | 29629378400 | 56000 | 56100 | 56100 | 56000 | 572 |
| 409 | 20241213 | 121700 | 29597312200 | 56100 | 56000 | 56200 | 56000 | 706 |
| 410 | 20241213 | 121600 | 29557738800 | 56100 | 56100 | 56100 | 56000 | 589 |
| 411 | 20241213 | 121500 | 29524701900 | 56000 | 56000 | 56100 | 56000 | 619 |
| 412 | 20241213 | 121400 | 29489996200 | 56100 | 56000 | 56100 | 56000 | 668 |
| 413 | 20241213 | 121300 | 29452541000 | 56100 | 56100 | 56100 | 56000 | 430 |
| 414 | 20241213 | 121200 | 29428427700 | 56000 | 56000 | 56100 | 56000 | 1078 |
| 415 | 20241213 | 121100 | 29367994300 | 56100 | 56000 | 56100 | 56000 | 744 |
| 416 | 20241213 | 121000 | 29326302000 | 56100 | 56100 | 56100 | 56000 | 794 |
| 417 | 20241213 | 120900 | 29281800000 | 56000 | 56000 | 56100 | 56000 | 501 |
| 418 | 20241213 | 120800 | 29253714700 | 56000 | 56000 | 56100 | 56000 | 476 |
| 419 | 20241213 | 120700 | 29227034100 | 56100 | 56000 | 56100 | 56000 | 417 |
| 420 | 20241213 | 120600 | 29203657000 | 56000 | 56000 | 56100 | 56000 | 728 |
| 421 | 20241213 | 120500 | 29162860400 | 56000 | 56000 | 56000 | 55900 | 1845 |
| 422 | 20241213 | 120400 | 29059583600 | 56000 | 56000 | 56000 | 55900 | 966 |
| 423 | 20241213 | 120300 | 29005550900 | 55900 | 56000 | 56000 | 55900 | 692 |
| 424 | 20241213 | 120200 | 28966832600 | 55900 | 56000 | 56000 | 55900 | 586 |
| 425 | 20241213 | 120100 | 28934041300 | 55900 | 55900 | 56000 | 55800 | 571 |
| 426 | 20241213 | 120000 | 28902088700 | 55800 | 55900 | 56000 | 55800 | 853 |
| 427 | 20241213 | 115900 | 28854416600 | 55900 | 56000 | 56000 | 55900 | 1208 |
| 428 | 20241213 | 115800 | 28786808100 | 55800 | 55900 | 56000 | 55800 | 716 |
| 429 | 20241213 | 115700 | 28746778500 | 55900 | 55900 | 56000 | 55800 | 930 |
| 430 | 20241213 | 115600 | 28694798400 | 55800 | 55900 | 56000 | 55800 | 667 |
| 431 | 20241213 | 115500 | 28657526200 | 55900 | 55900 | 55900 | 55700 | 953 |
| 432 | 20241213 | 115400 | 28604335000 | 55800 | 55800 | 55900 | 55800 | 667 |
| 433 | 20241213 | 115300 | 28567080600 | 55900 | 55900 | 55900 | 55700 | 1350 |
| 434 | 20241213 | 115200 | 28491762800 | 55900 | 55800 | 55900 | 55600 | 894 |
| 435 | 20241213 | 115100 | 28441880100 | 55800 | 55800 | 55900 | 55700 | 1180 |
| 436 | 20241213 | 115000 | 28376007100 | 55700 | 55800 | 55900 | 55600 | 1043 |
| 437 | 20241213 | 114900 | 28317802700 | 55800 | 55800 | 55900 | 55600 | 907 |
| 438 | 20241213 | 114800 | 28267235300 | 55700 | 55800 | 55800 | 55600 | 545 |
| 439 | 20241213 | 114700 | 28236856700 | 55800 | 55700 | 55800 | 55600 | 881 |
| 440 | 20241213 | 114600 | 28187742200 | 55800 | 55800 | 55800 | 55700 | 540 |
| 441 | 20241213 | 114500 | 28157628400 | 55700 | 55700 | 55800 | 55600 | 445 |
| 442 | 20241213 | 114400 | 28132823200 | 55800 | 55700 | 55800 | 55600 | 710 |
| 443 | 20241213 | 114300 | 28093242700 | 55700 | 55800 | 55800 | 55600 | 457 |
| 444 | 20241213 | 114200 | 28067788700 | 55700 | 55600 | 55800 | 55500 | 2450 |
| 445 | 20241213 | 114100 | 27931469000 | 55600 | 55500 | 55700 | 55500 | 740 |
| 446 | 20241213 | 114000 | 27890337300 | 55500 | 55600 | 55600 | 55500 | 498 |
| 447 | 20241213 | 113900 | 27862673100 | 55500 | 55600 | 55700 | 55400 | 1291 |
| 448 | 20241213 | 113800 | 27790974800 | 55600 | 55500 | 55700 | 55500 | 553 |
| 449 | 20241213 | 113700 | 27760239700 | 55600 | 55600 | 55700 | 55500 | 621 |
| 450 | 20241213 | 113600 | 27725716300 | 55600 | 55500 | 55700 | 55500 | 676 |
| 451 | 20241213 | 113500 | 27688131500 | 55500 | 55500 | 55600 | 55500 | 900 |
| 452 | 20241213 | 113400 | 27638133700 | 55500 | 55600 | 55700 | 55500 | 460 |
| 453 | 20241213 | 113300 | 27612534600 | 55600 | 55600 | 55700 | 55500 | 538 |
| 454 | 20241213 | 113200 | 27582612300 | 55700 | 55600 | 55700 | 55600 | 754 |
| 455 | 20241213 | 113100 | 27540644700 | 55600 | 55500 | 55700 | 55500 | 357 |
| 456 | 20241213 | 113000 | 27520795400 | 55500 | 55600 | 55700 | 55500 | 1170 |
| 457 | 20241213 | 112900 | 27455724100 | 55600 | 55600 | 55600 | 55500 | 672 |
| 458 | 20241213 | 112800 | 27418381100 | 55600 | 55600 | 55700 | 55600 | 613 |
| 459 | 20241213 | 112700 | 27384265000 | 55600 | 55600 | 55700 | 55500 | 872 |
| 460 | 20241213 | 112600 | 27335799300 | 55600 | 55600 | 55700 | 55500 | 487 |
| 461 | 20241213 | 112500 | 27308723100 | 55600 | 55500 | 55700 | 55400 | 697 |
| 462 | 20241213 | 112400 | 27269992500 | 55400 | 55600 | 55800 | 55400 | 929 |
| 463 | 20241213 | 112300 | 27218389800 | 55600 | 55700 | 55800 | 55500 | 869 |
| 464 | 20241213 | 112200 | 27170016700 | 55700 | 55700 | 55800 | 55500 | 702 |
| 465 | 20241213 | 112100 | 27130952500 | 55700 | 55700 | 55800 | 55600 | 616 |
| 466 | 20241213 | 112000 | 27096663500 | 55700 | 55800 | 55900 | 55600 | 799 |
| 467 | 20241213 | 111900 | 27052113100 | 55700 | 55500 | 55800 | 55400 | 1146 |
| 468 | 20241213 | 111800 | 26988398200 | 55400 | 55600 | 55600 | 55400 | 1558 |
| 469 | 20241213 | 111700 | 26901994000 | 55600 | 55500 | 55700 | 55400 | 2254 |
| 470 | 20241213 | 111600 | 26776862900 | 55400 | 55600 | 55700 | 55400 | 4127 |
| 471 | 20241213 | 111500 | 26547674900 | 55600 | 56000 | 56000 | 55600 | 5053 |
| 472 | 20241213 | 111400 | 26265679000 | 56000 | 56000 | 56100 | 55900 | 829 |
| 473 | 20241213 | 111300 | 26219268500 | 56000 | 56100 | 56200 | 55900 | 1695 |
| 474 | 20241213 | 111200 | 26124286200 | 56000 | 56000 | 56100 | 56000 | 597 |
| 475 | 20241213 | 111100 | 26090820600 | 56100 | 56000 | 56100 | 56000 | 715 |
| 476 | 20241213 | 111000 | 26050763600 | 56100 | 56100 | 56200 | 56000 | 884 |
| 477 | 20241213 | 110900 | 26001182800 | 56100 | 56200 | 56200 | 56100 | 803 |
| 478 | 20241213 | 110800 | 25956104100 | 56100 | 56100 | 56200 | 56100 | 355 |
| 479 | 20241213 | 110700 | 25936169800 | 56100 | 56100 | 56200 | 56100 | 803 |
| 480 | 20241213 | 110600 | 25891091900 | 56100 | 56000 | 56200 | 56000 | 1169 |
| 481 | 20241213 | 110500 | 25825511000 | 56100 | 56000 | 56100 | 56000 | 533 |
| 482 | 20241213 | 110400 | 25795627400 | 56100 | 56100 | 56200 | 56000 | 744 |
| 483 | 20241213 | 110300 | 25753871200 | 56100 | 56100 | 56200 | 56000 | 512 |
| 484 | 20241213 | 110200 | 25725114000 | 56100 | 55900 | 56200 | 55900 | 3256 |
| 485 | 20241213 | 110100 | 25542618300 | 56000 | 56000 | 56100 | 55900 | 539 |
| 486 | 20241213 | 110000 | 25512435600 | 56100 | 56000 | 56100 | 56000 | 983 |
| 487 | 20241213 | 105900 | 25457356500 | 56000 | 56100 | 56100 | 56000 | 389 |
| 488 | 20241213 | 105800 | 25435555000 | 56100 | 56100 | 56100 | 56000 | 888 |
| 489 | 20241213 | 105700 | 25385795800 | 56100 | 56100 | 56100 | 56000 | 683 |
| 490 | 20241213 | 105600 | 25347502800 | 56100 | 56200 | 56200 | 56000 | 625 |
| 491 | 20241213 | 105500 | 25312470300 | 56000 | 56000 | 56200 | 56000 | 487 |
| 492 | 20241213 | 105400 | 25285131300 | 56100 | 56200 | 56300 | 56000 | 898 |
| 493 | 20241213 | 105300 | 25234692700 | 56200 | 56300 | 56300 | 56200 | 736 |
| 494 | 20241213 | 105200 | 25193300000 | 56200 | 56200 | 56300 | 56100 | 2264 |
| 495 | 20241213 | 105100 | 25066071600 | 56100 | 56100 | 56200 | 56000 | 722 |
| 496 | 20241213 | 105000 | 25025561500 | 56100 | 56000 | 56100 | 56000 | 571 |
| 497 | 20241213 | 104900 | 24993552900 | 56000 | 56100 | 56100 | 56000 | 333 |
| 498 | 20241213 | 104800 | 24974879900 | 56000 | 56000 | 56100 | 56000 | 687 |
| 499 | 20241213 | 104700 | 24936367500 | 56100 | 56100 | 56100 | 56000 | 275 |
| 500 | 20241213 | 104600 | 24920943400 | 56100 | 56100 | 56200 | 56000 | 1586 |
| 501 | 20241213 | 104500 | 24831944900 | 56100 | 56100 | 56100 | 56000 | 674 |
| 502 | 20241213 | 104400 | 24794169200 | 56000 | 56100 | 56100 | 56000 | 505 |
| 503 | 20241213 | 104300 | 24765852500 | 56000 | 56100 | 56100 | 55900 | 718 |
| 504 | 20241213 | 104200 | 24725638500 | 56100 | 56200 | 56200 | 55900 | 1595 |
| 505 | 20241213 | 104100 | 24636273600 | 56100 | 56000 | 56200 | 56000 | 1035 |
| 506 | 20241213 | 104000 | 24578207500 | 56100 | 56100 | 56100 | 56000 | 388 |
| 507 | 20241213 | 103900 | 24556455700 | 56100 | 55800 | 56100 | 55800 | 1689 |
| 508 | 20241213 | 103800 | 24461966600 | 55900 | 55800 | 55900 | 55800 | 1530 |
| 509 | 20241213 | 103700 | 24376513900 | 55900 | 55900 | 56000 | 55800 | 749 |
| 510 | 20241213 | 103600 | 24334650900 | 55900 | 56000 | 56000 | 55900 | 811 |
| 511 | 20241213 | 103500 | 24289286000 | 56000 | 56000 | 56100 | 55900 | 1268 |
| 512 | 20241213 | 103400 | 24218304200 | 56000 | 56000 | 56100 | 56000 | 681 |
| 513 | 20241213 | 103300 | 24180142500 | 56100 | 56100 | 56200 | 56000 | 992 |
| 514 | 20241213 | 103200 | 24124523600 | 56100 | 56100 | 56200 | 56000 | 426 |
| 515 | 20241213 | 103100 | 24100612400 | 56100 | 56000 | 56200 | 55900 | 2044 |
| 516 | 20241213 | 103000 | 23986032700 | 56000 | 56000 | 56100 | 55900 | 1700 |
| 517 | 20241213 | 102900 | 23890826700 | 56000 | 56000 | 56100 | 56000 | 680 |
| 518 | 20241213 | 102800 | 23852718400 | 56000 | 56100 | 56200 | 56000 | 1808 |
| 519 | 20241213 | 102700 | 23751321500 | 56100 | 56300 | 56300 | 56100 | 1075 |
| 520 | 20241213 | 102600 | 23690876600 | 56300 | 56400 | 56400 | 56200 | 1531 |
| 521 | 20241213 | 102500 | 23604706100 | 56400 | 56400 | 56500 | 56300 | 2829 |
| 522 | 20241213 | 102400 | 23445269400 | 56300 | 56500 | 56500 | 56300 | 2645 |
| 523 | 20241213 | 102300 | 23295994700 | 56400 | 56200 | 56400 | 56200 | 2362 |
| 524 | 20241213 | 102200 | 23162811500 | 56300 | 56300 | 56300 | 56200 | 2209 |
| 525 | 20241213 | 102100 | 23038482800 | 56300 | 55900 | 56300 | 55800 | 6857 |
| 526 | 20241213 | 102000 | 22654214900 | 55900 | 56000 | 56000 | 55800 | 810 |
| 527 | 20241213 | 101900 | 22608959300 | 55900 | 56100 | 56100 | 55700 | 2801 |
| 528 | 20241213 | 101800 | 22452421400 | 56000 | 56100 | 56200 | 56000 | 904 |
| 529 | 20241213 | 101700 | 22401708700 | 56000 | 56000 | 56200 | 55800 | 4633 |
| 530 | 20241213 | 101600 | 22142117700 | 56000 | 56000 | 56100 | 55800 | 1764 |
| 531 | 20241213 | 101500 | 22043503600 | 56000 | 56000 | 56100 | 56000 | 607 |
| 532 | 20241213 | 101400 | 22009488200 | 56000 | 56000 | 56300 | 55800 | 2911 |
| 533 | 20241213 | 101300 | 21846406000 | 56000 | 56100 | 56100 | 55800 | 3422 |
| 534 | 20241213 | 101200 | 21654827500 | 56100 | 56100 | 56200 | 56000 | 1062 |
| 535 | 20241213 | 101100 | 21595283600 | 56200 | 56300 | 56300 | 56100 | 1261 |
| 536 | 20241213 | 101000 | 21524412600 | 56300 | 56200 | 56400 | 56100 | 1905 |
| 537 | 20241213 | 100900 | 21417198300 | 56100 | 56400 | 56400 | 56100 | 751 |
| 538 | 20241213 | 100800 | 21374965300 | 56200 | 56000 | 56400 | 55800 | 6030 |
| 539 | 20241213 | 100700 | 21037199800 | 56000 | 56100 | 56200 | 56000 | 2344 |
| 540 | 20241213 | 100600 | 20905802500 | 56100 | 56200 | 56400 | 55800 | 10196 |
| 541 | 20241213 | 100500 | 20333985200 | 56100 | 56700 | 56800 | 56100 | 11769 |
| 542 | 20241213 | 100400 | 19670488100 | 56700 | 56700 | 56900 | 56400 | 4886 |
| 543 | 20241213 | 100300 | 19394153300 | 56700 | 57000 | 57100 | 56600 | 2184 |
| 544 | 20241213 | 100200 | 19269956400 | 56900 | 56800 | 57000 | 56500 | 5851 |
| 545 | 20241213 | 100100 | 18937573800 | 56700 | 56800 | 57000 | 56700 | 1980 |
| 546 | 20241213 | 100000 | 18825038800 | 57000 | 56900 | 57100 | 56500 | 6648 |
| 547 | 20241213 | 095900 | 18447126600 | 56900 | 57100 | 57400 | 56700 | 7624 |
| 548 | 20241213 | 095800 | 18012680000 | 57400 | 57700 | 58000 | 57100 | 14151 |
| 549 | 20241213 | 095700 | 17196618800 | 57700 | 57000 | 57700 | 56500 | 31380 |
| 550 | 20241213 | 095600 | 15404912400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 551 | 20241213 | 095500 | 15404912400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 552 | 20241213 | 095400 | 15404912400 | 56900 | 56200 | 56900 | 56100 | 17171 |
| 553 | 20241213 | 095300 | 14433332000 | 56200 | 55900 | 56300 | 55600 | 6727 |
| 554 | 20241213 | 095200 | 14056294400 | 55900 | 55700 | 56000 | 55600 | 4618 |
| 555 | 20241213 | 095100 | 13798303200 | 55800 | 55700 | 55900 | 55500 | 2720 |
| 556 | 20241213 | 095000 | 13646684600 | 55700 | 56000 | 56300 | 55700 | 8918 |
| 557 | 20241213 | 094900 | 13148160200 | 56000 | 56200 | 56400 | 56000 | 7998 |
| 558 | 20241213 | 094800 | 12698442800 | 56200 | 56000 | 56200 | 55900 | 5071 |
| 559 | 20241213 | 094700 | 12414138100 | 56000 | 55700 | 56100 | 55700 | 8912 |
| 560 | 20241213 | 094600 | 11915613800 | 55800 | 55400 | 55900 | 55400 | 8885 |
| 561 | 20241213 | 094500 | 11420767600 | 55400 | 55400 | 55600 | 55300 | 6197 |
| 562 | 20241213 | 094400 | 11077061700 | 55400 | 55200 | 55500 | 55100 | 3888 |
| 563 | 20241213 | 094300 | 10861813700 | 55100 | 55200 | 55300 | 55100 | 6777 |
| 564 | 20241213 | 094200 | 10487463200 | 55200 | 54800 | 55200 | 54700 | 16956 |
| 565 | 20241213 | 094100 | 9555268100 | 54700 | 54700 | 54800 | 54600 | 992 |
| 566 | 20241213 | 094000 | 9501037100 | 54700 | 54600 | 54800 | 54500 | 5266 |
| 567 | 20241213 | 093900 | 9212915000 | 54700 | 54600 | 54800 | 54500 | 3131 |
| 568 | 20241213 | 093800 | 9041881700 | 54700 | 54600 | 54700 | 54500 | 6795 |
| 569 | 20241213 | 093700 | 8670727600 | 54600 | 54400 | 54600 | 54200 | 11764 |
| 570 | 20241213 | 093600 | 8029522100 | 54300 | 54200 | 54300 | 54000 | 3022 |
| 571 | 20241213 | 093500 | 7865625900 | 54200 | 54100 | 54200 | 54000 | 2097 |
| 572 | 20241213 | 093400 | 7752168400 | 54100 | 54100 | 54200 | 54000 | 1338 |
| 573 | 20241213 | 093300 | 7679711000 | 54100 | 54100 | 54100 | 53900 | 1231 |
| 574 | 20241213 | 093200 | 7613285200 | 54100 | 54000 | 54100 | 53900 | 808 |
| 575 | 20241213 | 093100 | 7569646300 | 54000 | 54300 | 54300 | 53400 | 2843 |
| 576 | 20241213 | 093000 | 7416488600 | 54300 | 54300 | 54400 | 54100 | 3304 |
| 577 | 20241213 | 092900 | 7237468600 | 54200 | 54300 | 54400 | 54200 | 10169 |
| 578 | 20241213 | 092800 | 6685651100 | 54200 | 54100 | 54300 | 54100 | 3613 |
| 579 | 20241213 | 092700 | 6489754700 | 54100 | 54300 | 54300 | 54100 | 4134 |
| 580 | 20241213 | 092600 | 6265799600 | 54100 | 54200 | 54300 | 53900 | 1735 |
| 581 | 20241213 | 092500 | 6171899300 | 54200 | 54200 | 54300 | 53900 | 2706 |
| 582 | 20241213 | 092400 | 6025389500 | 54000 | 54000 | 54200 | 53900 | 6437 |
| 583 | 20241213 | 092300 | 5677105400 | 54000 | 53800 | 54100 | 53800 | 2189 |
| 584 | 20241213 | 092200 | 5559073500 | 53800 | 53900 | 54000 | 53600 | 2412 |
| 585 | 20241213 | 092100 | 5429309000 | 53900 | 53700 | 54200 | 53700 | 5378 |
| 586 | 20241213 | 092000 | 5138716900 | 53700 | 53800 | 53900 | 53600 | 794 |
| 587 | 20241213 | 091900 | 5096093200 | 53700 | 53800 | 54000 | 53500 | 2413 |
| 588 | 20241213 | 091800 | 4966220200 | 53900 | 53700 | 53900 | 53600 | 2460 |
| 589 | 20241213 | 091700 | 4833868900 | 53700 | 53700 | 53800 | 53600 | 1027 |
| 590 | 20241213 | 091600 | 4778718900 | 53700 | 53500 | 53700 | 53500 | 1339 |
| 591 | 20241213 | 091500 | 4706896600 | 53500 | 53600 | 53800 | 53300 | 2059 |
| 592 | 20241213 | 091400 | 4596669500 | 53500 | 53300 | 53700 | 53300 | 2237 |
| 593 | 20241213 | 091300 | 4476898600 | 53400 | 53600 | 53600 | 53200 | 3333 |
| 594 | 20241213 | 091200 | 4298841700 | 53500 | 53500 | 53600 | 53300 | 3804 |
| 595 | 20241213 | 091100 | 4095581600 | 53500 | 53600 | 53900 | 53400 | 4368 |
| 596 | 20241213 | 091000 | 3860896700 | 53600 | 54000 | 54100 | 53500 | 4586 |
| 597 | 20241213 | 090900 | 3614824900 | 54000 | 54000 | 54400 | 53900 | 5808 |
| 598 | 20241213 | 090800 | 3300335100 | 54000 | 53600 | 54100 | 53500 | 9598 |
| 599 | 20241213 | 090700 | 2783802900 | 53700 | 53300 | 53700 | 53300 | 5006 |
| 600 | 20241213 | 090600 | 2515796100 | 53600 | 53600 | 53700 | 53400 | 4840 |
| 601 | 20241213 | 090500 | 2256695200 | 53500 | 53500 | 53700 | 53300 | 15038 |
| 602 | 20241213 | 090400 | 1452903800 | 53400 | 53000 | 53500 | 53000 | 5171 |
| 603 | 20241213 | 090300 | 1177438300 | 53100 | 53100 | 53300 | 53000 | 4445 |
| 604 | 20241213 | 090200 | 941237000 | 53100 | 52500 | 53100 | 52400 | 4647 |
| 605 | 20241213 | 090100 | 695568700 | 52600 | 52900 | 53300 | 52400 | 5626 |
| 606 | 20241213 | 090000 | 397932300 | 52800 | 51800 | 53000 | 51600 | 7614 |