33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 3 | 20241209 | 190700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 4 | 20241209 | 190600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 5 | 20241209 | 190500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 6 | 20241209 | 190400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 7 | 20241209 | 190300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 8 | 20241209 | 190200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 9 | 20241209 | 190100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 10 | 20241209 | 190000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 11 | 20241209 | 185900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 12 | 20241209 | 185800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 13 | 20241209 | 185700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 14 | 20241209 | 185600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 15 | 20241209 | 185500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 16 | 20241209 | 185400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 17 | 20241209 | 185300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 18 | 20241209 | 185200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 19 | 20241209 | 185100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 20 | 20241209 | 185000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 21 | 20241209 | 184900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 22 | 20241209 | 184800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 23 | 20241209 | 184700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 24 | 20241209 | 184600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 25 | 20241209 | 184500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 26 | 20241209 | 184400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 27 | 20241209 | 184300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 28 | 20241209 | 184200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 29 | 20241209 | 184100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 30 | 20241209 | 184000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 31 | 20241209 | 183900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 32 | 20241209 | 183800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 33 | 20241209 | 183700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 34 | 20241209 | 183600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 35 | 20241209 | 183500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 36 | 20241209 | 183400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 37 | 20241209 | 183300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 38 | 20241209 | 183200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 39 | 20241209 | 183100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 40 | 20241209 | 183000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 41 | 20241209 | 182900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 42 | 20241209 | 182800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 43 | 20241209 | 182700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 44 | 20241209 | 182600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 45 | 20241209 | 182500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 46 | 20241209 | 182400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 47 | 20241209 | 182300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 48 | 20241209 | 182200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 49 | 20241209 | 182100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 50 | 20241209 | 182000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 51 | 20241209 | 181900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 52 | 20241209 | 181800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 53 | 20241209 | 181700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 54 | 20241209 | 181600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 55 | 20241209 | 181500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 56 | 20241209 | 181400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 57 | 20241209 | 181300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 58 | 20241209 | 181200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 59 | 20241209 | 181100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 60 | 20241209 | 181000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 61 | 20241209 | 180900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 62 | 20241209 | 180800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 63 | 20241209 | 180700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 64 | 20241209 | 180600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 65 | 20241209 | 180500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 66 | 20241209 | 180400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 67 | 20241209 | 180300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 68 | 20241209 | 180200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 69 | 20241209 | 180100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 70 | 20241209 | 180000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 71 | 20241209 | 175900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 72 | 20241209 | 175800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 73 | 20241209 | 175700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 74 | 20241209 | 175600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 75 | 20241209 | 175500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 76 | 20241209 | 175400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 77 | 20241209 | 175300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 78 | 20241209 | 175200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 79 | 20241209 | 175100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 80 | 20241209 | 175000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 81 | 20241209 | 174900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 82 | 20241209 | 174800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 83 | 20241209 | 174700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 84 | 20241209 | 174600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 85 | 20241209 | 174500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 86 | 20241209 | 174400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 87 | 20241209 | 174300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 88 | 20241209 | 174200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 89 | 20241209 | 174100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 90 | 20241209 | 174000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 91 | 20241209 | 173900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 92 | 20241209 | 173800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 93 | 20241209 | 173700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 94 | 20241209 | 173600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 95 | 20241209 | 173500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 96 | 20241209 | 173400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 97 | 20241209 | 173300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 98 | 20241209 | 173200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 99 | 20241209 | 173100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 100 | 20241209 | 173000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 101 | 20241209 | 172900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 102 | 20241209 | 172800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 103 | 20241209 | 172700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 104 | 20241209 | 172600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 105 | 20241209 | 172500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 106 | 20241209 | 172400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 107 | 20241209 | 172300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 108 | 20241209 | 172200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 109 | 20241209 | 172100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 110 | 20241209 | 172000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 111 | 20241209 | 171900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 112 | 20241209 | 171800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 113 | 20241209 | 171700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 114 | 20241209 | 171600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 115 | 20241209 | 171500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 116 | 20241209 | 171400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 117 | 20241209 | 171300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 118 | 20241209 | 171200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 119 | 20241209 | 171100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 120 | 20241209 | 171000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 121 | 20241209 | 170900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 122 | 20241209 | 170800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 123 | 20241209 | 170700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 124 | 20241209 | 170600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 125 | 20241209 | 170500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 126 | 20241209 | 170400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 127 | 20241209 | 170300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 128 | 20241209 | 170200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 129 | 20241209 | 170100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 130 | 20241209 | 170000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 131 | 20241209 | 165900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 132 | 20241209 | 165800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 133 | 20241209 | 165700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 134 | 20241209 | 165600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 135 | 20241209 | 165500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 136 | 20241209 | 165400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 137 | 20241209 | 165300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 138 | 20241209 | 165200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 139 | 20241209 | 165100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 140 | 20241209 | 165000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 141 | 20241209 | 164900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 142 | 20241209 | 164800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 143 | 20241209 | 164700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 144 | 20241209 | 164600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 145 | 20241209 | 164500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 146 | 20241209 | 164400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 147 | 20241209 | 164300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 148 | 20241209 | 164200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 149 | 20241209 | 164100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 150 | 20241209 | 164000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 151 | 20241209 | 163900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 152 | 20241209 | 163800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 153 | 20241209 | 163700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 154 | 20241209 | 163600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 155 | 20241209 | 163500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 156 | 20241209 | 163400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 157 | 20241209 | 163300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 158 | 20241209 | 163200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 159 | 20241209 | 163100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 160 | 20241209 | 163000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 161 | 20241209 | 162900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 162 | 20241209 | 162800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 163 | 20241209 | 162700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 164 | 20241209 | 162600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 165 | 20241209 | 162500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 166 | 20241209 | 162400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 167 | 20241209 | 162300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 168 | 20241209 | 162200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 169 | 20241209 | 162100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 170 | 20241209 | 162000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 171 | 20241209 | 161900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 172 | 20241209 | 161800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 173 | 20241209 | 161700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 174 | 20241209 | 161600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 175 | 20241209 | 161500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 176 | 20241209 | 161400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 177 | 20241209 | 161300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 178 | 20241209 | 161200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 179 | 20241209 | 161100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 180 | 20241209 | 161000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 181 | 20241209 | 160900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 182 | 20241209 | 160800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 183 | 20241209 | 160700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 184 | 20241209 | 160600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 185 | 20241209 | 160500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 186 | 20241209 | 160400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 187 | 20241209 | 160300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 188 | 20241209 | 160200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 189 | 20241209 | 160100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 190 | 20241209 | 160000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 191 | 20241209 | 155900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 192 | 20241209 | 155800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 193 | 20241209 | 155700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 194 | 20241209 | 155600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 195 | 20241209 | 155500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 196 | 20241209 | 155400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 197 | 20241209 | 155300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 198 | 20241209 | 155200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 199 | 20241209 | 155100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 200 | 20241209 | 155000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 201 | 20241209 | 154900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 202 | 20241209 | 154800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 203 | 20241209 | 154700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 204 | 20241209 | 154600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 205 | 20241209 | 154500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 206 | 20241209 | 154400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 207 | 20241209 | 154300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 208 | 20241209 | 154200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 209 | 20241209 | 154100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 210 | 20241209 | 154000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 211 | 20241209 | 153900 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 212 | 20241209 | 153800 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 213 | 20241209 | 153700 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 214 | 20241209 | 153600 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 215 | 20241209 | 153500 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 216 | 20241209 | 153400 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 217 | 20241209 | 153300 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 218 | 20241209 | 153200 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 219 | 20241209 | 153100 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 0 |
| 220 | 20241209 | 153000 | 13572870200 | 72300 | 72300 | 72300 | 72300 | 20380 |
| 221 | 20241209 | 152900 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 222 | 20241209 | 152800 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 223 | 20241209 | 152700 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 224 | 20241209 | 152600 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 225 | 20241209 | 152500 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 226 | 20241209 | 152400 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 227 | 20241209 | 152300 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 228 | 20241209 | 152200 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 229 | 20241209 | 152100 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 230 | 20241209 | 152000 | 12099396200 | 72800 | 72800 | 72800 | 72800 | 0 |
| 231 | 20241209 | 151900 | 12099396200 | 72800 | 72700 | 72800 | 72700 | 853 |
| 232 | 20241209 | 151800 | 12037327200 | 72700 | 72600 | 72800 | 72600 | 1610 |
| 233 | 20241209 | 151700 | 11920301700 | 72600 | 72500 | 72700 | 72500 | 81 |
| 234 | 20241209 | 151600 | 11914421400 | 72600 | 72500 | 72700 | 72500 | 429 |
| 235 | 20241209 | 151500 | 11883272700 | 72600 | 72600 | 72700 | 72600 | 1224 |
| 236 | 20241209 | 151400 | 11794408800 | 72500 | 72500 | 72600 | 72500 | 620 |
| 237 | 20241209 | 151300 | 11749451100 | 72500 | 72500 | 72500 | 72400 | 198 |
| 238 | 20241209 | 151200 | 11735098900 | 72500 | 72500 | 72500 | 72400 | 255 |
| 239 | 20241209 | 151100 | 11716612300 | 72500 | 72500 | 72500 | 72400 | 375 |
| 240 | 20241209 | 151000 | 11689449700 | 72500 | 72500 | 72500 | 72400 | 159 |
| 241 | 20241209 | 150900 | 11677924200 | 72500 | 72500 | 72500 | 72400 | 94 |
| 242 | 20241209 | 150800 | 11671109300 | 72500 | 72500 | 72500 | 72400 | 585 |
| 243 | 20241209 | 150700 | 11628746500 | 72400 | 72500 | 72500 | 72400 | 70 |
| 244 | 20241209 | 150600 | 11623671900 | 72400 | 72600 | 72700 | 72400 | 1408 |
| 245 | 20241209 | 150500 | 11521518800 | 72600 | 72500 | 72600 | 72500 | 217 |
| 246 | 20241209 | 150400 | 11505765000 | 72600 | 72500 | 72600 | 72500 | 671 |
| 247 | 20241209 | 150300 | 11457096400 | 72500 | 72500 | 72500 | 72400 | 181 |
| 248 | 20241209 | 150200 | 11443977900 | 72500 | 72400 | 72500 | 72400 | 357 |
| 249 | 20241209 | 150100 | 11418096000 | 72500 | 72500 | 72500 | 72400 | 223 |
| 250 | 20241209 | 150000 | 11401935100 | 72500 | 72400 | 72500 | 72400 | 102 |
| 251 | 20241209 | 145900 | 11394544300 | 72500 | 72600 | 72600 | 72400 | 988 |
| 252 | 20241209 | 145800 | 11322892200 | 72600 | 72600 | 72600 | 72500 | 168 |
| 253 | 20241209 | 145700 | 11310696800 | 72600 | 72400 | 72600 | 72400 | 391 |
| 254 | 20241209 | 145600 | 11282350700 | 72500 | 72500 | 72500 | 72400 | 112 |
| 255 | 20241209 | 145500 | 11274235400 | 72400 | 72500 | 72500 | 72400 | 1357 |
| 256 | 20241209 | 145400 | 11175973400 | 72500 | 72600 | 72600 | 72400 | 311 |
| 257 | 20241209 | 145300 | 11153421400 | 72600 | 72500 | 72600 | 72400 | 684 |
| 258 | 20241209 | 145200 | 11103824600 | 72500 | 72500 | 72500 | 72400 | 569 |
| 259 | 20241209 | 145100 | 11062575300 | 72500 | 72400 | 72500 | 72400 | 245 |
| 260 | 20241209 | 145000 | 11044813300 | 72400 | 72400 | 72500 | 72300 | 460 |
| 261 | 20241209 | 144900 | 11011507900 | 72400 | 72300 | 72400 | 72300 | 156 |
| 262 | 20241209 | 144800 | 11000223600 | 72400 | 72300 | 72400 | 72300 | 262 |
| 263 | 20241209 | 144700 | 10981258500 | 72400 | 72400 | 72500 | 72200 | 881 |
| 264 | 20241209 | 144600 | 10917578000 | 72500 | 72400 | 72500 | 72400 | 411 |
| 265 | 20241209 | 144500 | 10887816900 | 72500 | 72400 | 72500 | 72400 | 468 |
| 266 | 20241209 | 144400 | 10853916700 | 72400 | 72500 | 72500 | 72400 | 563 |
| 267 | 20241209 | 144300 | 10813151300 | 72500 | 72400 | 72500 | 72400 | 149 |
| 268 | 20241209 | 144200 | 10802352600 | 72400 | 72400 | 72500 | 72400 | 296 |
| 269 | 20241209 | 144100 | 10780900400 | 72500 | 72400 | 72500 | 72300 | 407 |
| 270 | 20241209 | 144000 | 10751433200 | 72400 | 72400 | 72400 | 72300 | 958 |
| 271 | 20241209 | 143900 | 10682140200 | 72300 | 72400 | 72400 | 72300 | 100 |
| 272 | 20241209 | 143800 | 10674905300 | 72400 | 72400 | 72400 | 72200 | 594 |
| 273 | 20241209 | 143700 | 10631947800 | 72400 | 72400 | 72400 | 72300 | 446 |
| 274 | 20241209 | 143600 | 10599692300 | 72400 | 72300 | 72400 | 72100 | 286 |
| 275 | 20241209 | 143500 | 10579027600 | 72300 | 72200 | 72300 | 71600 | 858 |
| 276 | 20241209 | 143400 | 10517110800 | 72300 | 72200 | 72300 | 72200 | 996 |
| 277 | 20241209 | 143300 | 10445171800 | 72200 | 72100 | 72200 | 72000 | 339 |
| 278 | 20241209 | 143200 | 10420717800 | 72000 | 72100 | 72100 | 72000 | 466 |
| 279 | 20241209 | 143100 | 10387149300 | 72100 | 72100 | 72200 | 71600 | 533 |
| 280 | 20241209 | 143000 | 10348834800 | 72000 | 72000 | 72300 | 71900 | 887 |
| 281 | 20241209 | 142900 | 10284877100 | 71900 | 72000 | 72000 | 71900 | 409 |
| 282 | 20241209 | 142800 | 10255464500 | 71900 | 72100 | 72100 | 71900 | 303 |
| 283 | 20241209 | 142700 | 10233646600 | 72000 | 71900 | 72300 | 71900 | 282 |
| 284 | 20241209 | 142600 | 10213342500 | 72000 | 72000 | 72000 | 71900 | 574 |
| 285 | 20241209 | 142500 | 10172046100 | 72000 | 72100 | 72200 | 72000 | 977 |
| 286 | 20241209 | 142400 | 10101613300 | 72100 | 72000 | 72200 | 72000 | 286 |
| 287 | 20241209 | 142300 | 10080992600 | 72100 | 72100 | 72100 | 71700 | 802 |
| 288 | 20241209 | 142200 | 10023295500 | 72100 | 72200 | 72200 | 72000 | 359 |
| 289 | 20241209 | 142100 | 9997411900 | 72100 | 72100 | 72200 | 72100 | 491 |
| 290 | 20241209 | 142000 | 9962004700 | 72100 | 72300 | 72300 | 72000 | 184 |
| 291 | 20241209 | 141900 | 9948732000 | 72200 | 72200 | 72300 | 72000 | 911 |
| 292 | 20241209 | 141800 | 9883020200 | 72100 | 72000 | 72300 | 72000 | 366 |
| 293 | 20241209 | 141700 | 9856646200 | 71900 | 72200 | 72300 | 71900 | 794 |
| 294 | 20241209 | 141600 | 9799385900 | 72200 | 72300 | 72300 | 72000 | 351 |
| 295 | 20241209 | 141500 | 9774084300 | 72100 | 72200 | 72400 | 72000 | 569 |
| 296 | 20241209 | 141400 | 9733067700 | 72200 | 72100 | 72200 | 72000 | 295 |
| 297 | 20241209 | 141300 | 9711808800 | 72100 | 72300 | 72300 | 72100 | 920 |
| 298 | 20241209 | 141200 | 9645387000 | 72300 | 72300 | 72300 | 72200 | 155 |
| 299 | 20241209 | 141100 | 9634182800 | 72300 | 72300 | 72300 | 72200 | 77 |
| 300 | 20241209 | 141000 | 9628618000 | 72300 | 72300 | 72300 | 72100 | 418 |
| 301 | 20241209 | 140900 | 9598441500 | 72300 | 72300 | 72300 | 72100 | 93 |
| 302 | 20241209 | 140800 | 9591721400 | 72000 | 72300 | 72400 | 71900 | 925 |
| 303 | 20241209 | 140700 | 9524986000 | 72300 | 72200 | 72300 | 72100 | 260 |
| 304 | 20241209 | 140600 | 9506202200 | 72200 | 72300 | 72400 | 72100 | 677 |
| 305 | 20241209 | 140500 | 9457262000 | 72300 | 72300 | 72400 | 72300 | 391 |
| 306 | 20241209 | 140400 | 9428972700 | 72300 | 72300 | 72300 | 72200 | 347 |
| 307 | 20241209 | 140300 | 9403886100 | 72400 | 72400 | 72400 | 72200 | 512 |
| 308 | 20241209 | 140200 | 9366880500 | 72400 | 72300 | 72400 | 72300 | 93 |
| 309 | 20241209 | 140100 | 9360154200 | 72300 | 72200 | 72300 | 72200 | 181 |
| 310 | 20241209 | 140000 | 9347069700 | 72300 | 72300 | 72300 | 72100 | 108 |
| 311 | 20241209 | 135900 | 9339270700 | 72000 | 72200 | 72300 | 72000 | 662 |
| 312 | 20241209 | 135800 | 9291521300 | 72300 | 72200 | 72300 | 72200 | 277 |
| 313 | 20241209 | 135700 | 9271511900 | 72200 | 72000 | 72200 | 72000 | 91 |
| 314 | 20241209 | 135600 | 9264949600 | 72000 | 72200 | 72200 | 72000 | 366 |
| 315 | 20241209 | 135500 | 9238560200 | 72200 | 72200 | 72300 | 72100 | 736 |
| 316 | 20241209 | 135400 | 9185430700 | 72200 | 72300 | 72300 | 72200 | 413 |
| 317 | 20241209 | 135300 | 9155600400 | 72300 | 72300 | 72300 | 72200 | 868 |
| 318 | 20241209 | 135200 | 9092880300 | 72400 | 72400 | 72400 | 72300 | 140 |
| 319 | 20241209 | 135100 | 9082746900 | 72400 | 72300 | 72400 | 72300 | 176 |
| 320 | 20241209 | 135000 | 9070004600 | 72400 | 72500 | 72500 | 72300 | 684 |
| 321 | 20241209 | 134900 | 9020475900 | 72400 | 72400 | 72500 | 72400 | 67 |
| 322 | 20241209 | 134800 | 9015621000 | 72500 | 72200 | 72500 | 72200 | 1190 |
| 323 | 20241209 | 134700 | 8929570400 | 72100 | 72200 | 72200 | 72100 | 79 |
| 324 | 20241209 | 134600 | 8923870000 | 72200 | 72200 | 72200 | 72000 | 621 |
| 325 | 20241209 | 134500 | 8879109000 | 72200 | 72100 | 72200 | 72100 | 206 |
| 326 | 20241209 | 134400 | 8864248000 | 72100 | 72100 | 72200 | 71900 | 85 |
| 327 | 20241209 | 134300 | 8858117500 | 72100 | 72000 | 72200 | 71900 | 591 |
| 328 | 20241209 | 134200 | 8815577600 | 72000 | 72100 | 72200 | 72000 | 331 |
| 329 | 20241209 | 134100 | 8791713700 | 72000 | 72200 | 72200 | 71900 | 471 |
| 330 | 20241209 | 134000 | 8757790500 | 72000 | 72000 | 72200 | 72000 | 133 |
| 331 | 20241209 | 133900 | 8748207100 | 72000 | 72200 | 72200 | 72000 | 540 |
| 332 | 20241209 | 133800 | 8709298600 | 72100 | 72100 | 72200 | 72000 | 416 |
| 333 | 20241209 | 133700 | 8679324900 | 72200 | 72200 | 72200 | 72100 | 225 |
| 334 | 20241209 | 133600 | 8663095100 | 72100 | 72100 | 72100 | 72000 | 80 |
| 335 | 20241209 | 133500 | 8657327500 | 72100 | 72200 | 72200 | 72000 | 167 |
| 336 | 20241209 | 133400 | 8645286800 | 72100 | 72100 | 72100 | 72000 | 244 |
| 337 | 20241209 | 133300 | 8627695800 | 72100 | 72000 | 72100 | 71900 | 303 |
| 338 | 20241209 | 133200 | 8605874200 | 72000 | 71900 | 72100 | 71900 | 126 |
| 339 | 20241209 | 133100 | 8596802200 | 72100 | 72100 | 72200 | 71700 | 542 |
| 340 | 20241209 | 133000 | 8557805000 | 72100 | 72000 | 72100 | 71900 | 196 |
| 341 | 20241209 | 132900 | 8543701100 | 72000 | 71900 | 72000 | 71900 | 105 |
| 342 | 20241209 | 132800 | 8536143600 | 72000 | 71800 | 72000 | 71700 | 268 |
| 343 | 20241209 | 132700 | 8516880900 | 71700 | 71700 | 71800 | 71700 | 79 |
| 344 | 20241209 | 132600 | 8511211200 | 71800 | 71800 | 71800 | 71800 | 172 |
| 345 | 20241209 | 132500 | 8498861600 | 71900 | 72000 | 72000 | 71800 | 115 |
| 346 | 20241209 | 132400 | 8490593100 | 71700 | 71800 | 71800 | 71700 | 391 |
| 347 | 20241209 | 132300 | 8462537200 | 71900 | 71700 | 72000 | 71700 | 109 |
| 348 | 20241209 | 132200 | 8454701000 | 71600 | 72200 | 72200 | 71600 | 648 |
| 349 | 20241209 | 132100 | 8408061400 | 72200 | 72400 | 72400 | 72100 | 369 |
| 350 | 20241209 | 132000 | 8381414600 | 72400 | 72300 | 72400 | 72200 | 235 |
| 351 | 20241209 | 131900 | 8364420000 | 72300 | 72300 | 72300 | 72300 | 32 |
| 352 | 20241209 | 131800 | 8362106400 | 72300 | 72400 | 72500 | 72300 | 410 |
| 353 | 20241209 | 131700 | 8332434100 | 72400 | 72300 | 72500 | 72300 | 86 |
| 354 | 20241209 | 131600 | 8326209100 | 72300 | 72400 | 72500 | 72300 | 317 |
| 355 | 20241209 | 131500 | 8303282900 | 72500 | 72400 | 72600 | 72200 | 728 |
| 356 | 20241209 | 131400 | 8250652800 | 72300 | 72400 | 72500 | 72300 | 307 |
| 357 | 20241209 | 131300 | 8228428800 | 72500 | 72500 | 72500 | 72300 | 765 |
| 358 | 20241209 | 131200 | 8173071400 | 72500 | 72400 | 72600 | 72400 | 507 |
| 359 | 20241209 | 131100 | 8136333500 | 72600 | 72600 | 72600 | 72400 | 671 |
| 360 | 20241209 | 131000 | 8087673700 | 72500 | 72500 | 72600 | 72400 | 910 |
| 361 | 20241209 | 130900 | 8021644800 | 72600 | 72600 | 72600 | 72500 | 368 |
| 362 | 20241209 | 130800 | 7994959700 | 72500 | 72600 | 72600 | 72500 | 244 |
| 363 | 20241209 | 130700 | 7977246400 | 72600 | 72600 | 72700 | 72500 | 412 |
| 364 | 20241209 | 130600 | 7947332400 | 72500 | 72400 | 72500 | 72400 | 620 |
| 365 | 20241209 | 130500 | 7902382500 | 72400 | 72400 | 72500 | 72400 | 190 |
| 366 | 20241209 | 130400 | 7888609900 | 72500 | 72500 | 72700 | 72400 | 730 |
| 367 | 20241209 | 130300 | 7835661000 | 72700 | 72600 | 72700 | 72500 | 436 |
| 368 | 20241209 | 130200 | 7803998400 | 72700 | 72600 | 72700 | 72500 | 70 |
| 369 | 20241209 | 130100 | 7798913900 | 72700 | 72500 | 72700 | 72500 | 417 |
| 370 | 20241209 | 130000 | 7768633500 | 72600 | 72600 | 72600 | 72500 | 188 |
| 371 | 20241209 | 125900 | 7754985100 | 72500 | 72600 | 72600 | 72500 | 143 |
| 372 | 20241209 | 125800 | 7744606600 | 72600 | 72500 | 72600 | 72500 | 242 |
| 373 | 20241209 | 125700 | 7727052100 | 72600 | 72500 | 72600 | 72400 | 408 |
| 374 | 20241209 | 125600 | 7697451400 | 72500 | 72500 | 72500 | 72400 | 80 |
| 375 | 20241209 | 125500 | 7691652500 | 72500 | 72400 | 72500 | 72400 | 50 |
| 376 | 20241209 | 125400 | 7688027600 | 72500 | 72400 | 72500 | 72400 | 271 |
| 377 | 20241209 | 125300 | 7668398700 | 72500 | 72400 | 72500 | 72300 | 259 |
| 378 | 20241209 | 125200 | 7649639800 | 72400 | 72400 | 72400 | 72300 | 85 |
| 379 | 20241209 | 125100 | 7643486600 | 72400 | 72400 | 72500 | 72400 | 198 |
| 380 | 20241209 | 125000 | 7629151200 | 72400 | 72400 | 72500 | 72300 | 299 |
| 381 | 20241209 | 124900 | 7607503800 | 72400 | 72500 | 72500 | 72300 | 412 |
| 382 | 20241209 | 124800 | 7577674000 | 72500 | 72400 | 72500 | 72400 | 167 |
| 383 | 20241209 | 124700 | 7565572300 | 72400 | 72500 | 72500 | 72400 | 243 |
| 384 | 20241209 | 124600 | 7547956200 | 72500 | 72500 | 72500 | 72500 | 21 |
| 385 | 20241209 | 124500 | 7546433700 | 72500 | 72500 | 72600 | 72400 | 661 |
| 386 | 20241209 | 124400 | 7498545200 | 72600 | 72500 | 72600 | 72500 | 63 |
| 387 | 20241209 | 124300 | 7493977600 | 72400 | 72600 | 72600 | 72400 | 662 |
| 388 | 20241209 | 124200 | 7445982500 | 72600 | 72700 | 72700 | 72500 | 189 |
| 389 | 20241209 | 124100 | 7432258400 | 72600 | 72600 | 72700 | 72600 | 102 |
| 390 | 20241209 | 124000 | 7424852800 | 72600 | 72600 | 72700 | 72500 | 396 |
| 391 | 20241209 | 123900 | 7396097500 | 72600 | 72600 | 72700 | 72600 | 105 |
| 392 | 20241209 | 123800 | 7388470800 | 72600 | 72600 | 72700 | 72500 | 217 |
| 393 | 20241209 | 123700 | 7372713000 | 72600 | 72600 | 72600 | 72500 | 352 |
| 394 | 20241209 | 123600 | 7347158200 | 72500 | 72600 | 72600 | 72500 | 20 |
| 395 | 20241209 | 123500 | 7345706600 | 72600 | 72500 | 72600 | 72500 | 184 |
| 396 | 20241209 | 123400 | 7332348900 | 72500 | 72600 | 72700 | 72500 | 281 |
| 397 | 20241209 | 123300 | 7311949100 | 72700 | 72600 | 72700 | 72600 | 65 |
| 398 | 20241209 | 123200 | 7307224400 | 72600 | 72600 | 72600 | 72500 | 110 |
| 399 | 20241209 | 123100 | 7299238800 | 72500 | 72600 | 72600 | 72500 | 335 |
| 400 | 20241209 | 123000 | 7274944700 | 72600 | 72600 | 72700 | 72500 | 354 |
| 401 | 20241209 | 122900 | 7249258900 | 72600 | 72600 | 72800 | 72600 | 603 |
| 402 | 20241209 | 122800 | 7205462700 | 72700 | 72700 | 72700 | 72600 | 263 |
| 403 | 20241209 | 122700 | 7186343800 | 72700 | 72700 | 72700 | 72600 | 239 |
| 404 | 20241209 | 122600 | 7168970100 | 72700 | 72700 | 72700 | 72600 | 179 |
| 405 | 20241209 | 122500 | 7155957200 | 72700 | 72700 | 72700 | 72700 | 298 |
| 406 | 20241209 | 122400 | 7134292600 | 72700 | 72500 | 72700 | 72500 | 276 |
| 407 | 20241209 | 122300 | 7114243100 | 72600 | 72600 | 72600 | 72600 | 90 |
| 408 | 20241209 | 122200 | 7107709100 | 72600 | 72600 | 72600 | 72600 | 85 |
| 409 | 20241209 | 122100 | 7101538100 | 72600 | 72600 | 72600 | 72500 | 130 |
| 410 | 20241209 | 122000 | 7092101600 | 72600 | 72500 | 72600 | 72500 | 154 |
| 411 | 20241209 | 121900 | 7080936400 | 72500 | 72500 | 72500 | 72500 | 28 |
| 412 | 20241209 | 121800 | 7078906400 | 72500 | 72500 | 72600 | 72500 | 132 |
| 413 | 20241209 | 121700 | 7069333900 | 72500 | 72600 | 72700 | 72500 | 871 |
| 414 | 20241209 | 121600 | 7006128400 | 72600 | 72600 | 72600 | 72500 | 102 |
| 415 | 20241209 | 121500 | 6998724700 | 72500 | 72600 | 72600 | 72500 | 253 |
| 416 | 20241209 | 121400 | 6980373300 | 72700 | 72600 | 72700 | 72500 | 287 |
| 417 | 20241209 | 121300 | 6959537100 | 72600 | 72600 | 72600 | 72500 | 232 |
| 418 | 20241209 | 121200 | 6942694400 | 72600 | 72500 | 72600 | 72500 | 71 |
| 419 | 20241209 | 121100 | 6937545400 | 72500 | 72500 | 72500 | 72500 | 173 |
| 420 | 20241209 | 121000 | 6925002900 | 72500 | 72500 | 72500 | 72400 | 350 |
| 421 | 20241209 | 120900 | 6899630500 | 72500 | 72500 | 72500 | 72400 | 71 |
| 422 | 20241209 | 120800 | 6894483400 | 72500 | 72400 | 72500 | 72300 | 188 |
| 423 | 20241209 | 120700 | 6880872000 | 72400 | 72400 | 72400 | 72300 | 116 |
| 424 | 20241209 | 120600 | 6872480400 | 72400 | 72400 | 72500 | 72400 | 469 |
| 425 | 20241209 | 120500 | 6838519800 | 72400 | 72400 | 72400 | 72300 | 95 |
| 426 | 20241209 | 120400 | 6831642200 | 72400 | 72400 | 72500 | 72400 | 154 |
| 427 | 20241209 | 120300 | 6820489800 | 72400 | 72400 | 72400 | 72300 | 239 |
| 428 | 20241209 | 120200 | 6803188700 | 72300 | 72400 | 72400 | 72300 | 62 |
| 429 | 20241209 | 120100 | 6798700800 | 72400 | 72400 | 72400 | 72400 | 87 |
| 430 | 20241209 | 120000 | 6792402000 | 72300 | 72300 | 72400 | 72200 | 636 |
| 431 | 20241209 | 115900 | 6746470600 | 72300 | 72400 | 72400 | 72300 | 91 |
| 432 | 20241209 | 115800 | 6739887000 | 72400 | 72300 | 72400 | 72300 | 448 |
| 433 | 20241209 | 115700 | 6707494000 | 72300 | 72300 | 72400 | 72300 | 248 |
| 434 | 20241209 | 115600 | 6689542500 | 72400 | 72300 | 72400 | 72300 | 123 |
| 435 | 20241209 | 115500 | 6680640400 | 72300 | 72300 | 72400 | 72200 | 55 |
| 436 | 20241209 | 115400 | 6676663300 | 72300 | 72300 | 72400 | 72200 | 326 |
| 437 | 20241209 | 115300 | 6653091900 | 72300 | 72100 | 72300 | 72100 | 868 |
| 438 | 20241209 | 115200 | 6590427600 | 72200 | 72200 | 72200 | 72100 | 57 |
| 439 | 20241209 | 115100 | 6586314900 | 72200 | 72100 | 72200 | 72100 | 148 |
| 440 | 20241209 | 115000 | 6575631700 | 72100 | 72300 | 72300 | 72100 | 641 |
| 441 | 20241209 | 114900 | 6529346500 | 72300 | 72300 | 72300 | 72200 | 64 |
| 442 | 20241209 | 114800 | 6524723000 | 72300 | 72300 | 72300 | 72200 | 70 |
| 443 | 20241209 | 114700 | 6519663100 | 72200 | 72300 | 72300 | 72200 | 205 |
| 444 | 20241209 | 114600 | 6504842900 | 72200 | 72100 | 72300 | 72100 | 407 |
| 445 | 20241209 | 114500 | 6475454900 | 72200 | 72100 | 72200 | 72000 | 318 |
| 446 | 20241209 | 114400 | 6452527800 | 72000 | 72000 | 72100 | 72000 | 72 |
| 447 | 20241209 | 114300 | 6447341200 | 72100 | 72200 | 72200 | 72100 | 809 |
| 448 | 20241209 | 114200 | 6388997200 | 72100 | 72300 | 72300 | 72100 | 627 |
| 449 | 20241209 | 114100 | 6343777200 | 72300 | 72300 | 72300 | 72200 | 131 |
| 450 | 20241209 | 114000 | 6334318700 | 72200 | 72200 | 72300 | 72200 | 279 |
| 451 | 20241209 | 113900 | 6314170800 | 72200 | 72200 | 72300 | 72200 | 328 |
| 452 | 20241209 | 113800 | 6290478600 | 72300 | 72200 | 72300 | 72200 | 188 |
| 453 | 20241209 | 113700 | 6276897100 | 72300 | 72300 | 72300 | 72200 | 535 |
| 454 | 20241209 | 113600 | 6238243200 | 72300 | 72100 | 72300 | 72100 | 669 |
| 455 | 20241209 | 113500 | 6189951600 | 72100 | 72000 | 72100 | 71900 | 1243 |
| 456 | 20241209 | 113400 | 6100440600 | 71900 | 72000 | 72000 | 71900 | 94 |
| 457 | 20241209 | 113300 | 6093674800 | 72000 | 71900 | 72000 | 71800 | 408 |
| 458 | 20241209 | 113200 | 6064317900 | 71900 | 71800 | 71900 | 71800 | 90 |
| 459 | 20241209 | 113100 | 6057849100 | 71900 | 71900 | 71900 | 71800 | 124 |
| 460 | 20241209 | 113000 | 6048935900 | 71800 | 71800 | 71900 | 71800 | 501 |
| 461 | 20241209 | 112900 | 6012921200 | 71900 | 71900 | 71900 | 71800 | 77 |
| 462 | 20241209 | 112800 | 6007386800 | 71900 | 71900 | 71900 | 71800 | 259 |
| 463 | 20241209 | 112700 | 5988767900 | 71900 | 71900 | 71900 | 71700 | 232 |
| 464 | 20241209 | 112600 | 5972091600 | 71900 | 71900 | 72000 | 71700 | 732 |
| 465 | 20241209 | 112500 | 5919478000 | 71900 | 71800 | 71900 | 71800 | 200 |
| 466 | 20241209 | 112400 | 5905103500 | 71800 | 71800 | 71900 | 71800 | 130 |
| 467 | 20241209 | 112300 | 5895762800 | 71700 | 71800 | 71900 | 71700 | 511 |
| 468 | 20241209 | 112200 | 5859059200 | 71700 | 71800 | 71800 | 71700 | 124 |
| 469 | 20241209 | 112100 | 5850157700 | 71700 | 71700 | 71800 | 71700 | 157 |
| 470 | 20241209 | 112000 | 5838888100 | 71800 | 71600 | 71800 | 71600 | 787 |
| 471 | 20241209 | 111900 | 5782456700 | 71600 | 71500 | 71700 | 71400 | 266 |
| 472 | 20241209 | 111800 | 5763421300 | 71500 | 71700 | 71800 | 71500 | 1363 |
| 473 | 20241209 | 111700 | 5665913100 | 71600 | 71600 | 71700 | 71500 | 128 |
| 474 | 20241209 | 111600 | 5656748700 | 71700 | 71500 | 71700 | 71400 | 446 |
| 475 | 20241209 | 111500 | 5624840900 | 71500 | 71300 | 71500 | 71200 | 1487 |
| 476 | 20241209 | 111400 | 5518738200 | 71300 | 71400 | 71400 | 71000 | 175 |
| 477 | 20241209 | 111300 | 5506276500 | 71400 | 71300 | 71400 | 71000 | 3267 |
| 478 | 20241209 | 111200 | 5273899300 | 71100 | 71600 | 71600 | 71100 | 1227 |
| 479 | 20241209 | 111100 | 5186477200 | 71500 | 71700 | 71700 | 71500 | 662 |
| 480 | 20241209 | 111000 | 5139064200 | 71600 | 71700 | 71700 | 71600 | 191 |
| 481 | 20241209 | 110900 | 5125371900 | 71600 | 71800 | 71800 | 71600 | 637 |
| 482 | 20241209 | 110800 | 5079722800 | 71700 | 71800 | 71800 | 71700 | 148 |
| 483 | 20241209 | 110700 | 5069098500 | 71700 | 71700 | 71800 | 71700 | 56 |
| 484 | 20241209 | 110600 | 5065083000 | 71700 | 71700 | 71800 | 71600 | 339 |
| 485 | 20241209 | 110500 | 5040761000 | 71700 | 71700 | 71800 | 71700 | 134 |
| 486 | 20241209 | 110400 | 5031151300 | 71700 | 71800 | 71900 | 71400 | 1787 |
| 487 | 20241209 | 110300 | 4903150600 | 71900 | 71900 | 71900 | 71800 | 280 |
| 488 | 20241209 | 110200 | 4883025000 | 71900 | 71900 | 71900 | 71800 | 187 |
| 489 | 20241209 | 110100 | 4869592200 | 71800 | 71900 | 72000 | 71800 | 367 |
| 490 | 20241209 | 110000 | 4843205800 | 72000 | 71800 | 72000 | 71800 | 211 |
| 491 | 20241209 | 105900 | 4828039200 | 71700 | 71600 | 71800 | 71600 | 146 |
| 492 | 20241209 | 105800 | 4817574600 | 71500 | 71800 | 72000 | 71500 | 1667 |
| 493 | 20241209 | 105700 | 4698240400 | 71800 | 71900 | 71900 | 71700 | 775 |
| 494 | 20241209 | 105600 | 4642546000 | 72000 | 71900 | 72000 | 71900 | 434 |
| 495 | 20241209 | 105500 | 4611301600 | 72000 | 72000 | 72000 | 71900 | 213 |
| 496 | 20241209 | 105400 | 4595967800 | 72000 | 72000 | 72000 | 71900 | 185 |
| 497 | 20241209 | 105300 | 4582648900 | 72000 | 72000 | 72100 | 71900 | 287 |
| 498 | 20241209 | 105200 | 4561986100 | 71900 | 71900 | 72000 | 71900 | 106 |
| 499 | 20241209 | 105100 | 4554358900 | 71900 | 72000 | 72000 | 71900 | 117 |
| 500 | 20241209 | 105000 | 4545936100 | 71900 | 72000 | 72000 | 71900 | 274 |
| 501 | 20241209 | 104900 | 4526212000 | 72000 | 71900 | 72000 | 71900 | 56 |
| 502 | 20241209 | 104800 | 4522182800 | 71900 | 72000 | 72100 | 71900 | 380 |
| 503 | 20241209 | 104700 | 4494826300 | 72000 | 72200 | 72200 | 72000 | 503 |
| 504 | 20241209 | 104600 | 4458557800 | 72100 | 72200 | 72200 | 72100 | 128 |
| 505 | 20241209 | 104500 | 4449319300 | 72100 | 72000 | 72200 | 72000 | 31 |
| 506 | 20241209 | 104400 | 4447084000 | 72000 | 72200 | 72300 | 72000 | 870 |
| 507 | 20241209 | 104300 | 4384339800 | 72200 | 72100 | 72200 | 72100 | 279 |
| 508 | 20241209 | 104200 | 4364198500 | 72100 | 72100 | 72200 | 72100 | 40 |
| 509 | 20241209 | 104100 | 4361314200 | 72200 | 72200 | 72200 | 72000 | 156 |
| 510 | 20241209 | 104000 | 4350068000 | 72200 | 72000 | 72200 | 72000 | 582 |
| 511 | 20241209 | 103900 | 4308126600 | 71900 | 72000 | 72000 | 71900 | 102 |
| 512 | 20241209 | 103800 | 4300786900 | 72000 | 71900 | 72000 | 71900 | 103 |
| 513 | 20241209 | 103700 | 4293373700 | 71900 | 71900 | 72000 | 71800 | 231 |
| 514 | 20241209 | 103600 | 4276762500 | 71900 | 71900 | 72000 | 71800 | 197 |
| 515 | 20241209 | 103500 | 4262600400 | 71800 | 71900 | 71900 | 71800 | 95 |
| 516 | 20241209 | 103400 | 4255772200 | 71800 | 71800 | 71900 | 71800 | 126 |
| 517 | 20241209 | 103300 | 4246717200 | 71900 | 72100 | 72100 | 71800 | 976 |
| 518 | 20241209 | 103200 | 4176498900 | 72000 | 72100 | 72200 | 72000 | 178 |
| 519 | 20241209 | 103100 | 4163663600 | 72000 | 72000 | 72100 | 71900 | 440 |
| 520 | 20241209 | 103000 | 4131957600 | 71900 | 71900 | 72000 | 71900 | 261 |
| 521 | 20241209 | 102900 | 4113169700 | 71900 | 71900 | 72000 | 71900 | 73 |
| 522 | 20241209 | 102800 | 4107916300 | 71900 | 72000 | 72000 | 71900 | 141 |
| 523 | 20241209 | 102700 | 4097768800 | 72000 | 72000 | 72000 | 71900 | 139 |
| 524 | 20241209 | 102600 | 4087761900 | 71900 | 71800 | 72000 | 71800 | 202 |
| 525 | 20241209 | 102500 | 4073235400 | 71900 | 71900 | 72000 | 71800 | 570 |
| 526 | 20241209 | 102400 | 4032287000 | 71900 | 71900 | 72000 | 71900 | 721 |
| 527 | 20241209 | 102300 | 3980441200 | 72000 | 71800 | 72000 | 71800 | 90 |
| 528 | 20241209 | 102200 | 3973965600 | 72000 | 72000 | 72200 | 71900 | 1036 |
| 529 | 20241209 | 102100 | 3899313600 | 72000 | 71800 | 72000 | 71800 | 252 |
| 530 | 20241209 | 102000 | 3881193000 | 71900 | 71900 | 71900 | 71800 | 765 |
| 531 | 20241209 | 101900 | 3826238400 | 71800 | 71900 | 71900 | 71800 | 60 |
| 532 | 20241209 | 101800 | 3821926900 | 71800 | 71800 | 71900 | 71800 | 191 |
| 533 | 20241209 | 101700 | 3808206200 | 71800 | 72000 | 72000 | 71800 | 923 |
| 534 | 20241209 | 101600 | 3741838600 | 72000 | 72000 | 72000 | 71900 | 229 |
| 535 | 20241209 | 101500 | 3725351000 | 72000 | 72000 | 72000 | 71900 | 145 |
| 536 | 20241209 | 101400 | 3714917500 | 71900 | 71900 | 72000 | 71900 | 179 |
| 537 | 20241209 | 101300 | 3702034000 | 71900 | 71900 | 72000 | 71900 | 101 |
| 538 | 20241209 | 101200 | 3694767400 | 71900 | 72000 | 72100 | 71900 | 535 |
| 539 | 20241209 | 101100 | 3656242500 | 72000 | 72000 | 72100 | 72000 | 149 |
| 540 | 20241209 | 101000 | 3645504800 | 72000 | 72000 | 72100 | 71900 | 252 |
| 541 | 20241209 | 100900 | 3627360200 | 71900 | 71800 | 72000 | 71800 | 179 |
| 542 | 20241209 | 100800 | 3614488700 | 71900 | 71800 | 71900 | 71800 | 142 |
| 543 | 20241209 | 100700 | 3604284400 | 71800 | 72000 | 72000 | 71800 | 112 |
| 544 | 20241209 | 100600 | 3596232400 | 71900 | 71900 | 71900 | 71800 | 198 |
| 545 | 20241209 | 100500 | 3582002900 | 71800 | 71800 | 71900 | 71700 | 106 |
| 546 | 20241209 | 100400 | 3574391000 | 71800 | 71800 | 71800 | 71700 | 166 |
| 547 | 20241209 | 100300 | 3562477200 | 71700 | 72000 | 72000 | 71700 | 983 |
| 548 | 20241209 | 100200 | 3491844500 | 72000 | 71900 | 72100 | 71900 | 286 |
| 549 | 20241209 | 100100 | 3471255300 | 71900 | 72000 | 72100 | 71900 | 320 |
| 550 | 20241209 | 100000 | 3448205200 | 72100 | 71800 | 72100 | 71800 | 898 |
| 551 | 20241209 | 095900 | 3383551500 | 71900 | 71900 | 71900 | 71800 | 206 |
| 552 | 20241209 | 095800 | 3368751200 | 71800 | 71900 | 71900 | 71800 | 183 |
| 553 | 20241209 | 095700 | 3355603500 | 71800 | 71800 | 71900 | 71700 | 569 |
| 554 | 20241209 | 095600 | 3314725200 | 71700 | 71900 | 72000 | 71700 | 629 |
| 555 | 20241209 | 095500 | 3269501300 | 71900 | 72000 | 72000 | 71900 | 183 |
| 556 | 20241209 | 095400 | 3256336400 | 72000 | 71900 | 72000 | 71900 | 203 |
| 557 | 20241209 | 095300 | 3241734800 | 71900 | 72000 | 72100 | 71900 | 519 |
| 558 | 20241209 | 095200 | 3204371000 | 72000 | 72000 | 72100 | 72000 | 302 |
| 559 | 20241209 | 095100 | 3182625400 | 72000 | 72000 | 72200 | 72000 | 720 |
| 560 | 20241209 | 095000 | 3130734300 | 72100 | 72100 | 72200 | 72000 | 259 |
| 561 | 20241209 | 094900 | 3112071700 | 72200 | 72000 | 72200 | 72000 | 276 |
| 562 | 20241209 | 094800 | 3092177000 | 72000 | 72000 | 72100 | 71900 | 575 |
| 563 | 20241209 | 094700 | 3050778600 | 71900 | 72000 | 72000 | 71900 | 241 |
| 564 | 20241209 | 094600 | 3033445700 | 71900 | 71900 | 72000 | 71800 | 214 |
| 565 | 20241209 | 094500 | 3018055600 | 71800 | 71900 | 71900 | 71800 | 1197 |
| 566 | 20241209 | 094400 | 2932072500 | 71900 | 72000 | 72000 | 71900 | 195 |
| 567 | 20241209 | 094300 | 2918042400 | 72100 | 72000 | 72100 | 71900 | 382 |
| 568 | 20241209 | 094200 | 2890542600 | 72000 | 72100 | 72100 | 71800 | 264 |
| 569 | 20241209 | 094100 | 2871539700 | 72100 | 72100 | 72200 | 72000 | 417 |
| 570 | 20241209 | 094000 | 2841482300 | 72000 | 71900 | 72100 | 71800 | 464 |
| 571 | 20241209 | 093900 | 2808082700 | 71900 | 71700 | 71900 | 71600 | 363 |
| 572 | 20241209 | 093800 | 2782039300 | 71700 | 72100 | 72200 | 71700 | 1310 |
| 573 | 20241209 | 093700 | 2687696500 | 72200 | 72300 | 72300 | 72100 | 1214 |
| 574 | 20241209 | 093600 | 2600024500 | 72400 | 72300 | 72400 | 72200 | 745 |
| 575 | 20241209 | 093500 | 2546146700 | 72400 | 72200 | 72400 | 72200 | 227 |
| 576 | 20241209 | 093400 | 2529742700 | 72300 | 72300 | 72400 | 72200 | 442 |
| 577 | 20241209 | 093300 | 2497794100 | 72200 | 72400 | 72500 | 72200 | 994 |
| 578 | 20241209 | 093200 | 2425968100 | 72500 | 72200 | 72500 | 72200 | 299 |
| 579 | 20241209 | 093100 | 2404355900 | 72200 | 72300 | 72400 | 72100 | 538 |
| 580 | 20241209 | 093000 | 2365527300 | 72400 | 72000 | 72400 | 72000 | 718 |
| 581 | 20241209 | 092900 | 2313778900 | 72000 | 72300 | 72500 | 72000 | 1644 |
| 582 | 20241209 | 092800 | 2195006500 | 72300 | 72300 | 72300 | 72200 | 236 |
| 583 | 20241209 | 092700 | 2177950700 | 72300 | 72200 | 72300 | 72200 | 1714 |
| 584 | 20241209 | 092600 | 2054084100 | 72100 | 72500 | 72700 | 72000 | 1674 |
| 585 | 20241209 | 092500 | 1933107200 | 72700 | 72500 | 72700 | 72300 | 409 |
| 586 | 20241209 | 092400 | 1903420200 | 72500 | 72300 | 72500 | 72300 | 219 |
| 587 | 20241209 | 092300 | 1887570100 | 72400 | 72300 | 72500 | 72300 | 357 |
| 588 | 20241209 | 092200 | 1861721600 | 72300 | 72100 | 72400 | 72100 | 232 |
| 589 | 20241209 | 092100 | 1844947900 | 72200 | 72500 | 72600 | 72100 | 2306 |
| 590 | 20241209 | 092000 | 1678027000 | 72500 | 72400 | 72600 | 72300 | 322 |
| 591 | 20241209 | 091900 | 1654695000 | 72500 | 72500 | 72500 | 72400 | 843 |
| 592 | 20241209 | 091800 | 1593652200 | 72400 | 72600 | 72600 | 72400 | 112 |
| 593 | 20241209 | 091700 | 1585532800 | 72600 | 72200 | 72600 | 72200 | 736 |
| 594 | 20241209 | 091600 | 1532229700 | 72200 | 72400 | 72400 | 72100 | 349 |
| 595 | 20241209 | 091500 | 1507000800 | 72300 | 72700 | 72900 | 72300 | 972 |
| 596 | 20241209 | 091400 | 1436511100 | 72900 | 72400 | 73300 | 72300 | 1153 |
| 597 | 20241209 | 091300 | 1352689300 | 72300 | 72300 | 72400 | 72200 | 820 |
| 598 | 20241209 | 091200 | 1293435300 | 72300 | 72200 | 72300 | 72200 | 375 |
| 599 | 20241209 | 091100 | 1266346400 | 72000 | 72200 | 72200 | 71900 | 1429 |
| 600 | 20241209 | 091000 | 1163408400 | 72000 | 72200 | 72300 | 71900 | 1523 |
| 601 | 20241209 | 090900 | 1053724500 | 72200 | 72000 | 72200 | 71900 | 194 |
| 602 | 20241209 | 090800 | 1039734000 | 71900 | 72100 | 72300 | 71900 | 516 |
| 603 | 20241209 | 090700 | 1002487900 | 71900 | 72700 | 72800 | 71900 | 1978 |
| 604 | 20241209 | 090600 | 859202400 | 72700 | 72700 | 72900 | 72600 | 1089 |
| 605 | 20241209 | 090500 | 780066200 | 72700 | 73200 | 73400 | 72700 | 1542 |
| 606 | 20241209 | 090400 | 667434700 | 73200 | 73200 | 73400 | 73100 | 982 |
| 607 | 20241209 | 090300 | 595554800 | 73200 | 72800 | 73200 | 72800 | 867 |
| 608 | 20241209 | 090200 | 532215800 | 72800 | 73100 | 73500 | 72800 | 2123 |
| 609 | 20241209 | 090100 | 377123100 | 73300 | 73500 | 73600 | 73100 | 1628 |
| 610 | 20241209 | 090000 | 257715600 | 73500 | 73400 | 73700 | 72800 | 3494 |