36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 3 | 20241219 | 191100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 4 | 20241219 | 191000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 5 | 20241219 | 190900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 6 | 20241219 | 190800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 7 | 20241219 | 190700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 8 | 20241219 | 190600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 9 | 20241219 | 190500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 10 | 20241219 | 190400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 11 | 20241219 | 190300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 12 | 20241219 | 190200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 13 | 20241219 | 190100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 14 | 20241219 | 190000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 15 | 20241219 | 185900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 16 | 20241219 | 185800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 17 | 20241219 | 185700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 18 | 20241219 | 185600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 19 | 20241219 | 185500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 20 | 20241219 | 185400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 21 | 20241219 | 185300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 22 | 20241219 | 185200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 23 | 20241219 | 185100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 24 | 20241219 | 185000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 25 | 20241219 | 184900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 26 | 20241219 | 184800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 27 | 20241219 | 184700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 28 | 20241219 | 184600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 29 | 20241219 | 184500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 30 | 20241219 | 184400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 31 | 20241219 | 184300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 32 | 20241219 | 184200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 33 | 20241219 | 184100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 34 | 20241219 | 184000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 35 | 20241219 | 183900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 36 | 20241219 | 183800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 37 | 20241219 | 183700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 38 | 20241219 | 183600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 39 | 20241219 | 183500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 40 | 20241219 | 183400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 41 | 20241219 | 183300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 42 | 20241219 | 183200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 43 | 20241219 | 183100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 44 | 20241219 | 183000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 45 | 20241219 | 182900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 46 | 20241219 | 182800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 47 | 20241219 | 182700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 48 | 20241219 | 182600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 49 | 20241219 | 182500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 50 | 20241219 | 182400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 51 | 20241219 | 182300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 52 | 20241219 | 182200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 53 | 20241219 | 182100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 54 | 20241219 | 182000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 55 | 20241219 | 181900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 56 | 20241219 | 181800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 57 | 20241219 | 181700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 58 | 20241219 | 181600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 59 | 20241219 | 181500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 60 | 20241219 | 181400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 61 | 20241219 | 181300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 62 | 20241219 | 181200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 63 | 20241219 | 181100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 64 | 20241219 | 181000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 65 | 20241219 | 180900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 66 | 20241219 | 180800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 67 | 20241219 | 180700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 68 | 20241219 | 180600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 69 | 20241219 | 180500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 70 | 20241219 | 180400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 71 | 20241219 | 180300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 72 | 20241219 | 180200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 73 | 20241219 | 180100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 74 | 20241219 | 180000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 75 | 20241219 | 175900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 76 | 20241219 | 175800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 77 | 20241219 | 175700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 78 | 20241219 | 175600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 79 | 20241219 | 175500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 80 | 20241219 | 175400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 81 | 20241219 | 175300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 82 | 20241219 | 175200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 83 | 20241219 | 175100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 84 | 20241219 | 175000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 85 | 20241219 | 174900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 86 | 20241219 | 174800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 87 | 20241219 | 174700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 88 | 20241219 | 174600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 89 | 20241219 | 174500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 90 | 20241219 | 174400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 91 | 20241219 | 174300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 92 | 20241219 | 174200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 93 | 20241219 | 174100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 94 | 20241219 | 174000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 95 | 20241219 | 173900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 96 | 20241219 | 173800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 97 | 20241219 | 173700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 98 | 20241219 | 173600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 99 | 20241219 | 173500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 100 | 20241219 | 173400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 101 | 20241219 | 173300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 102 | 20241219 | 173200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 103 | 20241219 | 173100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 104 | 20241219 | 173000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 105 | 20241219 | 172900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 106 | 20241219 | 172800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 107 | 20241219 | 172700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 108 | 20241219 | 172600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 109 | 20241219 | 172500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 110 | 20241219 | 172400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 111 | 20241219 | 172300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 112 | 20241219 | 172200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 113 | 20241219 | 172100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 114 | 20241219 | 172000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 115 | 20241219 | 171900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 116 | 20241219 | 171800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 117 | 20241219 | 171700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 118 | 20241219 | 171600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 119 | 20241219 | 171500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 120 | 20241219 | 171400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 121 | 20241219 | 171300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 122 | 20241219 | 171200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 123 | 20241219 | 171100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 124 | 20241219 | 171000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 125 | 20241219 | 170900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 126 | 20241219 | 170800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 127 | 20241219 | 170700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 128 | 20241219 | 170600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 129 | 20241219 | 170500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 130 | 20241219 | 170400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 131 | 20241219 | 170300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 132 | 20241219 | 170200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 133 | 20241219 | 170100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 134 | 20241219 | 170000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 135 | 20241219 | 165900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 136 | 20241219 | 165800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 137 | 20241219 | 165700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 138 | 20241219 | 165600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 139 | 20241219 | 165500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 140 | 20241219 | 165400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 141 | 20241219 | 165300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 142 | 20241219 | 165200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 143 | 20241219 | 165100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 144 | 20241219 | 165000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 145 | 20241219 | 164900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 146 | 20241219 | 164800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 147 | 20241219 | 164700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 148 | 20241219 | 164600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 149 | 20241219 | 164500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 150 | 20241219 | 164400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 151 | 20241219 | 164300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 152 | 20241219 | 164200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 153 | 20241219 | 164100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 154 | 20241219 | 164000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 155 | 20241219 | 163900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 156 | 20241219 | 163800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 157 | 20241219 | 163700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 158 | 20241219 | 163600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 159 | 20241219 | 163500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 160 | 20241219 | 163400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 161 | 20241219 | 163300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 162 | 20241219 | 163200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 163 | 20241219 | 163100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 164 | 20241219 | 163000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 165 | 20241219 | 162900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 166 | 20241219 | 162800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 167 | 20241219 | 162700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 168 | 20241219 | 162600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 169 | 20241219 | 162500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 170 | 20241219 | 162400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 171 | 20241219 | 162300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 172 | 20241219 | 162200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 173 | 20241219 | 162100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 174 | 20241219 | 162000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 175 | 20241219 | 161900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 176 | 20241219 | 161800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 177 | 20241219 | 161700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 178 | 20241219 | 161600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 179 | 20241219 | 161500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 180 | 20241219 | 161400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 181 | 20241219 | 161300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 182 | 20241219 | 161200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 183 | 20241219 | 161100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 184 | 20241219 | 161000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 185 | 20241219 | 160900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 186 | 20241219 | 160800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 187 | 20241219 | 160700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 188 | 20241219 | 160600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 189 | 20241219 | 160500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 190 | 20241219 | 160400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 191 | 20241219 | 160300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 192 | 20241219 | 160200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 193 | 20241219 | 160100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 194 | 20241219 | 160000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 195 | 20241219 | 155900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 196 | 20241219 | 155800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 197 | 20241219 | 155700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 198 | 20241219 | 155600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 199 | 20241219 | 155500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 200 | 20241219 | 155400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 201 | 20241219 | 155300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 202 | 20241219 | 155200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 203 | 20241219 | 155100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 204 | 20241219 | 155000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 205 | 20241219 | 154900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 206 | 20241219 | 154800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 207 | 20241219 | 154700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 208 | 20241219 | 154600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 209 | 20241219 | 154500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 210 | 20241219 | 154400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 211 | 20241219 | 154300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 212 | 20241219 | 154200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 213 | 20241219 | 154100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 214 | 20241219 | 154000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 215 | 20241219 | 153900 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 216 | 20241219 | 153800 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 217 | 20241219 | 153700 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 218 | 20241219 | 153600 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 219 | 20241219 | 153500 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 220 | 20241219 | 153400 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 221 | 20241219 | 153300 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 222 | 20241219 | 153200 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 223 | 20241219 | 153100 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 0 |
| 224 | 20241219 | 153000 | 28665232000 | 115700 | 115700 | 115700 | 115700 | 21071 |
| 225 | 20241219 | 152900 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 226 | 20241219 | 152800 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 227 | 20241219 | 152700 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 228 | 20241219 | 152600 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 229 | 20241219 | 152500 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 230 | 20241219 | 152400 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 231 | 20241219 | 152300 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 232 | 20241219 | 152200 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 233 | 20241219 | 152100 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 234 | 20241219 | 152000 | 26227317300 | 116000 | 116000 | 116000 | 116000 | 0 |
| 235 | 20241219 | 151900 | 26227317300 | 116000 | 116100 | 116100 | 116000 | 455 |
| 236 | 20241219 | 151800 | 26174517800 | 116000 | 116200 | 116200 | 116000 | 1113 |
| 237 | 20241219 | 151700 | 26045314800 | 116200 | 116200 | 116200 | 116100 | 1040 |
| 238 | 20241219 | 151600 | 25924506900 | 116100 | 116100 | 116200 | 116100 | 469 |
| 239 | 20241219 | 151500 | 25870023500 | 116200 | 116200 | 116200 | 116100 | 555 |
| 240 | 20241219 | 151400 | 25805545000 | 116200 | 116100 | 116200 | 116000 | 786 |
| 241 | 20241219 | 151300 | 25714254200 | 116100 | 116100 | 116100 | 116000 | 740 |
| 242 | 20241219 | 151200 | 25628342200 | 116100 | 116100 | 116100 | 116000 | 705 |
| 243 | 20241219 | 151100 | 25546498300 | 116100 | 116100 | 116100 | 116000 | 544 |
| 244 | 20241219 | 151000 | 25483345700 | 116000 | 116100 | 116100 | 116000 | 510 |
| 245 | 20241219 | 150900 | 25424148600 | 116000 | 116100 | 116100 | 116000 | 746 |
| 246 | 20241219 | 150800 | 25337550600 | 116100 | 116000 | 116100 | 116000 | 587 |
| 247 | 20241219 | 150700 | 25269415800 | 116000 | 116100 | 116100 | 116000 | 542 |
| 248 | 20241219 | 150600 | 25206504300 | 116000 | 116000 | 116100 | 115900 | 556 |
| 249 | 20241219 | 150500 | 25141998900 | 116000 | 116100 | 116100 | 115900 | 767 |
| 250 | 20241219 | 150400 | 25053031400 | 116100 | 116100 | 116100 | 116000 | 653 |
| 251 | 20241219 | 150300 | 24977224400 | 116100 | 116100 | 116100 | 116000 | 669 |
| 252 | 20241219 | 150200 | 24899579400 | 116100 | 116000 | 116100 | 115900 | 569 |
| 253 | 20241219 | 150100 | 24833550800 | 116000 | 116000 | 116000 | 115900 | 735 |
| 254 | 20241219 | 150000 | 24748294400 | 116000 | 115900 | 116000 | 115900 | 1025 |
| 255 | 20241219 | 145900 | 24629416700 | 116000 | 115900 | 116000 | 115900 | 857 |
| 256 | 20241219 | 145800 | 24530012400 | 116000 | 116000 | 116000 | 115900 | 484 |
| 257 | 20241219 | 145700 | 24473872800 | 116000 | 116000 | 116000 | 115900 | 607 |
| 258 | 20241219 | 145600 | 24403470400 | 115900 | 116000 | 116000 | 115800 | 773 |
| 259 | 20241219 | 145500 | 24313842400 | 116000 | 115800 | 116000 | 115800 | 512 |
| 260 | 20241219 | 145400 | 24254465300 | 115900 | 115900 | 116000 | 115800 | 540 |
| 261 | 20241219 | 145300 | 24191856000 | 115900 | 115900 | 116000 | 115800 | 913 |
| 262 | 20241219 | 145200 | 24086048100 | 115900 | 115800 | 116000 | 115800 | 516 |
| 263 | 20241219 | 145100 | 24026208800 | 115900 | 116000 | 116000 | 115800 | 1434 |
| 264 | 20241219 | 145000 | 23859976000 | 115800 | 115900 | 116000 | 115800 | 694 |
| 265 | 20241219 | 144900 | 23779499300 | 116000 | 115900 | 116000 | 115800 | 932 |
| 266 | 20241219 | 144800 | 23671449800 | 115900 | 115900 | 116000 | 115800 | 772 |
| 267 | 20241219 | 144700 | 23581942100 | 115900 | 115900 | 116000 | 115800 | 538 |
| 268 | 20241219 | 144600 | 23519589900 | 115900 | 115900 | 115900 | 115700 | 676 |
| 269 | 20241219 | 144500 | 23441276500 | 115900 | 115800 | 115900 | 115800 | 179 |
| 270 | 20241219 | 144400 | 23420539000 | 115800 | 115800 | 115900 | 115800 | 194 |
| 271 | 20241219 | 144300 | 23398061500 | 115900 | 115800 | 115900 | 115700 | 364 |
| 272 | 20241219 | 144200 | 23355924400 | 115800 | 115800 | 115900 | 115800 | 731 |
| 273 | 20241219 | 144100 | 23271267200 | 115800 | 115800 | 115900 | 115800 | 937 |
| 274 | 20241219 | 144000 | 23162757100 | 115900 | 115900 | 115900 | 115800 | 140 |
| 275 | 20241219 | 143900 | 23146536700 | 115900 | 115800 | 115900 | 115800 | 244 |
| 276 | 20241219 | 143800 | 23118274400 | 115800 | 115900 | 115900 | 115800 | 1148 |
| 277 | 20241219 | 143700 | 22985231600 | 115900 | 116000 | 116000 | 115900 | 954 |
| 278 | 20241219 | 143600 | 22874652900 | 116000 | 116000 | 116000 | 115900 | 280 |
| 279 | 20241219 | 143500 | 22842176100 | 116000 | 115900 | 116000 | 115900 | 179 |
| 280 | 20241219 | 143400 | 22821419300 | 116000 | 115900 | 116000 | 115900 | 169 |
| 281 | 20241219 | 143300 | 22801821200 | 115900 | 115900 | 116000 | 115900 | 159 |
| 282 | 20241219 | 143200 | 22783381900 | 116000 | 115900 | 116000 | 115900 | 222 |
| 283 | 20241219 | 143100 | 22757643800 | 115900 | 116000 | 116000 | 115900 | 171 |
| 284 | 20241219 | 143000 | 22737815900 | 115900 | 115900 | 116000 | 115900 | 195 |
| 285 | 20241219 | 142900 | 22715206000 | 116000 | 115900 | 116000 | 115900 | 258 |
| 286 | 20241219 | 142800 | 22685296000 | 116000 | 116100 | 116100 | 115900 | 1934 |
| 287 | 20241219 | 142700 | 22460957000 | 116100 | 116100 | 116200 | 116000 | 674 |
| 288 | 20241219 | 142600 | 22382709100 | 116100 | 116100 | 116200 | 116100 | 180 |
| 289 | 20241219 | 142500 | 22361806100 | 116100 | 116100 | 116200 | 116100 | 448 |
| 290 | 20241219 | 142400 | 22309785100 | 116100 | 116100 | 116100 | 116000 | 161 |
| 291 | 20241219 | 142300 | 22291097800 | 116100 | 116000 | 116100 | 116000 | 223 |
| 292 | 20241219 | 142200 | 22265217800 | 116000 | 116100 | 116100 | 116000 | 132 |
| 293 | 20241219 | 142100 | 22249896800 | 116100 | 116100 | 116200 | 116000 | 228 |
| 294 | 20241219 | 142000 | 22223433500 | 116100 | 116200 | 116200 | 116100 | 463 |
| 295 | 20241219 | 141900 | 22169672200 | 116200 | 116200 | 116200 | 116100 | 213 |
| 296 | 20241219 | 141800 | 22144928300 | 116200 | 116200 | 116200 | 116100 | 118 |
| 297 | 20241219 | 141700 | 22131223000 | 116200 | 116200 | 116300 | 116100 | 110 |
| 298 | 20241219 | 141600 | 22118438400 | 116100 | 116200 | 116300 | 116100 | 265 |
| 299 | 20241219 | 141500 | 22087650100 | 116100 | 116300 | 116300 | 116100 | 328 |
| 300 | 20241219 | 141400 | 22049539900 | 116300 | 116300 | 116300 | 116200 | 176 |
| 301 | 20241219 | 141300 | 22029080600 | 116300 | 116300 | 116300 | 116200 | 129 |
| 302 | 20241219 | 141200 | 22014078200 | 116300 | 116300 | 116300 | 116200 | 155 |
| 303 | 20241219 | 141100 | 21996058500 | 116200 | 116300 | 116300 | 116200 | 112 |
| 304 | 20241219 | 141000 | 21983034700 | 116300 | 116300 | 116300 | 116200 | 203 |
| 305 | 20241219 | 140900 | 21959434500 | 116300 | 116400 | 116400 | 116200 | 220 |
| 306 | 20241219 | 140800 | 21933847700 | 116300 | 116400 | 116400 | 116200 | 171 |
| 307 | 20241219 | 140700 | 21913952700 | 116300 | 116300 | 116400 | 116200 | 828 |
| 308 | 20241219 | 140600 | 21817651300 | 116300 | 116300 | 116300 | 116200 | 235 |
| 309 | 20241219 | 140500 | 21790325100 | 116300 | 116300 | 116300 | 116200 | 115 |
| 310 | 20241219 | 140400 | 21776956000 | 116100 | 116200 | 116300 | 116100 | 208 |
| 311 | 20241219 | 140300 | 21752777900 | 116200 | 116300 | 116300 | 116100 | 156 |
| 312 | 20241219 | 140200 | 21734648400 | 116200 | 116200 | 116300 | 116200 | 324 |
| 313 | 20241219 | 140100 | 21696991400 | 116200 | 116300 | 116300 | 116200 | 220 |
| 314 | 20241219 | 140000 | 21671420500 | 116300 | 116200 | 116300 | 116100 | 506 |
| 315 | 20241219 | 135900 | 21612630500 | 116100 | 116200 | 116200 | 116100 | 87 |
| 316 | 20241219 | 135800 | 21602525200 | 116100 | 116200 | 116200 | 116100 | 234 |
| 317 | 20241219 | 135700 | 21575340800 | 116100 | 116100 | 116200 | 116100 | 53 |
| 318 | 20241219 | 135600 | 21569182700 | 116100 | 116200 | 116200 | 116100 | 166 |
| 319 | 20241219 | 135500 | 21549900200 | 116200 | 116100 | 116200 | 116100 | 120 |
| 320 | 20241219 | 135400 | 21535957900 | 116100 | 116000 | 116200 | 116000 | 325 |
| 321 | 20241219 | 135300 | 21498219000 | 116000 | 116000 | 116100 | 116000 | 210 |
| 322 | 20241219 | 135200 | 21473855500 | 116100 | 116100 | 116100 | 116000 | 224 |
| 323 | 20241219 | 135100 | 21447857600 | 116000 | 116100 | 116100 | 116000 | 105 |
| 324 | 20241219 | 135000 | 21435672800 | 116100 | 116200 | 116200 | 116000 | 1125 |
| 325 | 20241219 | 134900 | 21305054900 | 116100 | 116200 | 116200 | 116100 | 223 |
| 326 | 20241219 | 134800 | 21279149400 | 116200 | 116200 | 116200 | 116100 | 185 |
| 327 | 20241219 | 134700 | 21257658100 | 116100 | 116200 | 116200 | 116100 | 269 |
| 328 | 20241219 | 134600 | 21226407900 | 116200 | 116200 | 116200 | 116100 | 97 |
| 329 | 20241219 | 134500 | 21215138600 | 116100 | 116200 | 116200 | 116100 | 159 |
| 330 | 20241219 | 134400 | 21196670100 | 116100 | 116100 | 116200 | 116100 | 97 |
| 331 | 20241219 | 134300 | 21185401700 | 116200 | 116200 | 116200 | 116100 | 110 |
| 332 | 20241219 | 134200 | 21172623300 | 116200 | 116200 | 116200 | 116100 | 128 |
| 333 | 20241219 | 134100 | 21157756800 | 116200 | 116100 | 116200 | 116100 | 133 |
| 334 | 20241219 | 134000 | 21142303900 | 116100 | 116200 | 116200 | 116100 | 218 |
| 335 | 20241219 | 133900 | 21116988400 | 116200 | 116200 | 116300 | 116200 | 273 |
| 336 | 20241219 | 133800 | 21085259100 | 116200 | 116200 | 116300 | 116200 | 133 |
| 337 | 20241219 | 133700 | 21069799000 | 116300 | 116200 | 116300 | 116100 | 305 |
| 338 | 20241219 | 133600 | 21034358400 | 116200 | 116100 | 116200 | 116100 | 147 |
| 339 | 20241219 | 133500 | 21017281700 | 116100 | 116300 | 116300 | 116100 | 175 |
| 340 | 20241219 | 133400 | 20996937400 | 116100 | 116200 | 116200 | 116100 | 320 |
| 341 | 20241219 | 133300 | 20959757900 | 116200 | 116200 | 116300 | 116100 | 97 |
| 342 | 20241219 | 133200 | 20948484600 | 116300 | 116200 | 116300 | 116100 | 194 |
| 343 | 20241219 | 133100 | 20925942000 | 116100 | 116300 | 116300 | 116100 | 211 |
| 344 | 20241219 | 133000 | 20901429100 | 116200 | 116300 | 116300 | 116200 | 61 |
| 345 | 20241219 | 132900 | 20894337300 | 116200 | 116200 | 116300 | 116100 | 206 |
| 346 | 20241219 | 132800 | 20870388900 | 116300 | 116000 | 116400 | 115900 | 4282 |
| 347 | 20241219 | 132700 | 20373306600 | 116000 | 115900 | 116000 | 115900 | 1090 |
| 348 | 20241219 | 132600 | 20246868500 | 116000 | 115900 | 116000 | 115900 | 264 |
| 349 | 20241219 | 132500 | 20216251300 | 116000 | 116000 | 116000 | 115900 | 246 |
| 350 | 20241219 | 132400 | 20187715800 | 116000 | 116000 | 116000 | 115900 | 332 |
| 351 | 20241219 | 132300 | 20149205400 | 116000 | 116000 | 116000 | 115900 | 103 |
| 352 | 20241219 | 132200 | 20137257800 | 116000 | 115900 | 116000 | 115900 | 191 |
| 353 | 20241219 | 132100 | 20115106500 | 115900 | 116000 | 116000 | 115900 | 138 |
| 354 | 20241219 | 132000 | 20099099600 | 116000 | 115900 | 116000 | 115900 | 128 |
| 355 | 20241219 | 131900 | 20084258200 | 116000 | 115900 | 116000 | 115900 | 131 |
| 356 | 20241219 | 131800 | 20069064600 | 115900 | 115900 | 116000 | 115900 | 258 |
| 357 | 20241219 | 131700 | 20039143800 | 116000 | 116000 | 116000 | 115900 | 117 |
| 358 | 20241219 | 131600 | 20025574800 | 116000 | 116000 | 116000 | 115900 | 134 |
| 359 | 20241219 | 131500 | 20010036200 | 116000 | 115900 | 116000 | 115900 | 150 |
| 360 | 20241219 | 131400 | 19992644300 | 115900 | 116000 | 116000 | 115900 | 470 |
| 361 | 20241219 | 131300 | 19938156500 | 116000 | 115900 | 116000 | 115900 | 111 |
| 362 | 20241219 | 131200 | 19925283100 | 116000 | 115900 | 116000 | 115900 | 250 |
| 363 | 20241219 | 131100 | 19896290300 | 115900 | 116000 | 116000 | 115900 | 84 |
| 364 | 20241219 | 131000 | 19886547100 | 116000 | 116000 | 116000 | 115900 | 203 |
| 365 | 20241219 | 130900 | 19863003100 | 115900 | 115900 | 116000 | 115900 | 185 |
| 366 | 20241219 | 130800 | 19841548000 | 116000 | 115900 | 116000 | 115900 | 121 |
| 367 | 20241219 | 130700 | 19827514100 | 116000 | 116000 | 116000 | 115900 | 286 |
| 368 | 20241219 | 130600 | 19794338900 | 116000 | 116000 | 116000 | 115900 | 223 |
| 369 | 20241219 | 130500 | 19768473300 | 116000 | 116000 | 116000 | 115900 | 32 |
| 370 | 20241219 | 130400 | 19764762100 | 116000 | 115900 | 116000 | 115900 | 350 |
| 371 | 20241219 | 130300 | 19724185000 | 116000 | 116000 | 116000 | 115900 | 123 |
| 372 | 20241219 | 130200 | 19709919800 | 116000 | 115900 | 116000 | 115900 | 116 |
| 373 | 20241219 | 130100 | 19696465000 | 115900 | 116000 | 116000 | 115900 | 175 |
| 374 | 20241219 | 130000 | 19676176000 | 116000 | 115800 | 116000 | 115800 | 333 |
| 375 | 20241219 | 125900 | 19637593300 | 115800 | 115800 | 115900 | 115800 | 132 |
| 376 | 20241219 | 125800 | 19622298400 | 115900 | 115900 | 115900 | 115800 | 133 |
| 377 | 20241219 | 125700 | 19606887100 | 115900 | 115900 | 115900 | 115800 | 121 |
| 378 | 20241219 | 125600 | 19592864700 | 115900 | 115900 | 115900 | 115800 | 139 |
| 379 | 20241219 | 125500 | 19576756800 | 115800 | 115800 | 115900 | 115800 | 94 |
| 380 | 20241219 | 125400 | 19565866400 | 115900 | 115900 | 115900 | 115800 | 100 |
| 381 | 20241219 | 125300 | 19554278400 | 115800 | 115900 | 116000 | 115800 | 1557 |
| 382 | 20241219 | 125200 | 19373816700 | 115900 | 115900 | 115900 | 115800 | 164 |
| 383 | 20241219 | 125100 | 19354811600 | 115800 | 115800 | 115900 | 115800 | 152 |
| 384 | 20241219 | 125000 | 19337196600 | 115900 | 115900 | 115900 | 115800 | 172 |
| 385 | 20241219 | 124900 | 19317264900 | 115800 | 115800 | 115800 | 115700 | 241 |
| 386 | 20241219 | 124800 | 19289357700 | 115800 | 115800 | 115800 | 115700 | 171 |
| 387 | 20241219 | 124700 | 19269557900 | 115700 | 115700 | 115800 | 115700 | 194 |
| 388 | 20241219 | 124600 | 19247098800 | 115800 | 115800 | 115800 | 115700 | 483 |
| 389 | 20241219 | 124500 | 19191167600 | 115700 | 115800 | 115800 | 115700 | 129 |
| 390 | 20241219 | 124400 | 19176233200 | 115800 | 115800 | 115800 | 115700 | 321 |
| 391 | 20241219 | 124300 | 19139062400 | 115800 | 115800 | 115800 | 115700 | 180 |
| 392 | 20241219 | 124200 | 19118221200 | 115800 | 115800 | 115800 | 115700 | 300 |
| 393 | 20241219 | 124100 | 19083488200 | 115800 | 115800 | 115800 | 115700 | 131 |
| 394 | 20241219 | 124000 | 19068321400 | 115700 | 115700 | 115800 | 115700 | 137 |
| 395 | 20241219 | 123900 | 19052459500 | 115700 | 115800 | 115800 | 115700 | 313 |
| 396 | 20241219 | 123800 | 19016219300 | 115800 | 115800 | 115800 | 115700 | 150 |
| 397 | 20241219 | 123700 | 18998852600 | 115700 | 115800 | 115800 | 115700 | 232 |
| 398 | 20241219 | 123600 | 18971997400 | 115700 | 115700 | 115800 | 115700 | 223 |
| 399 | 20241219 | 123500 | 18946184200 | 115800 | 115800 | 115800 | 115700 | 111 |
| 400 | 20241219 | 123400 | 18933333800 | 115700 | 115800 | 115800 | 115700 | 221 |
| 401 | 20241219 | 123300 | 18907749400 | 115800 | 115800 | 115800 | 115700 | 176 |
| 402 | 20241219 | 123200 | 18887377100 | 115800 | 115800 | 115800 | 115700 | 259 |
| 403 | 20241219 | 123100 | 18857389700 | 115800 | 115800 | 115800 | 115700 | 176 |
| 404 | 20241219 | 123000 | 18837016400 | 115700 | 115700 | 115800 | 115700 | 185 |
| 405 | 20241219 | 122900 | 18815600500 | 115700 | 115700 | 115800 | 115700 | 88 |
| 406 | 20241219 | 122800 | 18805414100 | 115800 | 115800 | 115800 | 115700 | 119 |
| 407 | 20241219 | 122700 | 18791634400 | 115800 | 115800 | 115800 | 115700 | 88 |
| 408 | 20241219 | 122600 | 18781447100 | 115800 | 115800 | 115900 | 115700 | 709 |
| 409 | 20241219 | 122500 | 18699347000 | 115900 | 115800 | 115900 | 115800 | 857 |
| 410 | 20241219 | 122400 | 18600077200 | 115900 | 115800 | 115900 | 115800 | 83 |
| 411 | 20241219 | 122300 | 18590458800 | 115800 | 115800 | 115900 | 115800 | 747 |
| 412 | 20241219 | 122200 | 18503887200 | 115800 | 115900 | 115900 | 115800 | 76 |
| 413 | 20241219 | 122100 | 18495080400 | 115800 | 115900 | 115900 | 115800 | 212 |
| 414 | 20241219 | 122000 | 18470519400 | 115900 | 115800 | 115900 | 115800 | 185 |
| 415 | 20241219 | 121900 | 18449088300 | 115900 | 115900 | 115900 | 115800 | 107 |
| 416 | 20241219 | 121800 | 18436689000 | 115900 | 115800 | 115900 | 115800 | 112 |
| 417 | 20241219 | 121700 | 18423710100 | 115900 | 115800 | 115900 | 115800 | 127 |
| 418 | 20241219 | 121600 | 18408993900 | 115800 | 115900 | 115900 | 115800 | 79 |
| 419 | 20241219 | 121500 | 18399842600 | 115900 | 116000 | 116000 | 115800 | 552 |
| 420 | 20241219 | 121400 | 18335869500 | 116000 | 115900 | 116000 | 115900 | 608 |
| 421 | 20241219 | 121300 | 18265395000 | 115900 | 116000 | 116000 | 115900 | 102 |
| 422 | 20241219 | 121200 | 18253565600 | 116000 | 115900 | 116000 | 115900 | 89 |
| 423 | 20241219 | 121100 | 18243241900 | 116000 | 116000 | 116100 | 115900 | 911 |
| 424 | 20241219 | 121000 | 18137561600 | 116100 | 116000 | 116100 | 116000 | 257 |
| 425 | 20241219 | 120900 | 18107746600 | 116000 | 116100 | 116100 | 116000 | 288 |
| 426 | 20241219 | 120800 | 18074323900 | 116000 | 116100 | 116100 | 116000 | 261 |
| 427 | 20241219 | 120700 | 18044028700 | 116100 | 116100 | 116100 | 116000 | 116 |
| 428 | 20241219 | 120600 | 18030563700 | 116100 | 116000 | 116100 | 115900 | 1497 |
| 429 | 20241219 | 120500 | 17856911900 | 115900 | 115800 | 116000 | 115800 | 1360 |
| 430 | 20241219 | 120400 | 17699229000 | 115800 | 115900 | 115900 | 115800 | 150 |
| 431 | 20241219 | 120300 | 17681850000 | 115800 | 115900 | 115900 | 115800 | 278 |
| 432 | 20241219 | 120200 | 17649636700 | 115900 | 115900 | 115900 | 115800 | 201 |
| 433 | 20241219 | 120100 | 17626345900 | 115900 | 115800 | 115900 | 115800 | 170 |
| 434 | 20241219 | 120000 | 17606655100 | 115800 | 115900 | 115900 | 115800 | 101 |
| 435 | 20241219 | 115900 | 17594951700 | 115900 | 115800 | 115900 | 115800 | 265 |
| 436 | 20241219 | 115800 | 17564252800 | 115800 | 115800 | 115900 | 115700 | 276 |
| 437 | 20241219 | 115700 | 17532286500 | 115800 | 115900 | 115900 | 115800 | 141 |
| 438 | 20241219 | 115600 | 17515951000 | 115900 | 115800 | 115900 | 115700 | 154 |
| 439 | 20241219 | 115500 | 17498115600 | 115800 | 115800 | 115800 | 115700 | 365 |
| 440 | 20241219 | 115400 | 17455865800 | 115800 | 115800 | 115800 | 115700 | 618 |
| 441 | 20241219 | 115300 | 17384304200 | 115700 | 115800 | 115800 | 115700 | 163 |
| 442 | 20241219 | 115200 | 17365437400 | 115700 | 115700 | 115800 | 115700 | 433 |
| 443 | 20241219 | 115100 | 17315314100 | 115800 | 115700 | 115800 | 115700 | 188 |
| 444 | 20241219 | 115000 | 17293549800 | 115700 | 115800 | 115800 | 115700 | 272 |
| 445 | 20241219 | 114900 | 17262056200 | 115700 | 115800 | 115800 | 115700 | 149 |
| 446 | 20241219 | 114800 | 17244807400 | 115700 | 115700 | 115800 | 115700 | 231 |
| 447 | 20241219 | 114700 | 17218063800 | 115800 | 115700 | 115800 | 115700 | 125 |
| 448 | 20241219 | 114600 | 17203596800 | 115800 | 115700 | 115800 | 115600 | 1214 |
| 449 | 20241219 | 114500 | 17063138800 | 115700 | 115800 | 115800 | 115700 | 186 |
| 450 | 20241219 | 114400 | 17041605500 | 115700 | 115800 | 115800 | 115700 | 200 |
| 451 | 20241219 | 114300 | 17018448600 | 115800 | 115800 | 115800 | 115700 | 258 |
| 452 | 20241219 | 114200 | 16988593600 | 115800 | 115700 | 115800 | 115700 | 296 |
| 453 | 20241219 | 114100 | 16954321000 | 115800 | 115700 | 115800 | 115700 | 96 |
| 454 | 20241219 | 114000 | 16943211400 | 115700 | 115700 | 115800 | 115700 | 142 |
| 455 | 20241219 | 113900 | 16926772200 | 115800 | 115700 | 115800 | 115700 | 227 |
| 456 | 20241219 | 113800 | 16900492700 | 115800 | 115700 | 115800 | 115700 | 122 |
| 457 | 20241219 | 113700 | 16886369900 | 115800 | 115800 | 115800 | 115700 | 133 |
| 458 | 20241219 | 113600 | 16870973000 | 115800 | 115700 | 115800 | 115700 | 161 |
| 459 | 20241219 | 113500 | 16852334700 | 115700 | 115800 | 115800 | 115700 | 164 |
| 460 | 20241219 | 113400 | 16833354900 | 115800 | 115700 | 115800 | 115700 | 96 |
| 461 | 20241219 | 113300 | 16822243800 | 115700 | 115800 | 115800 | 115700 | 172 |
| 462 | 20241219 | 113200 | 16802331000 | 115700 | 115700 | 115800 | 115700 | 194 |
| 463 | 20241219 | 113100 | 16779877600 | 115700 | 115700 | 115800 | 115700 | 147 |
| 464 | 20241219 | 113000 | 16762861200 | 115800 | 115700 | 115800 | 115700 | 135 |
| 465 | 20241219 | 112900 | 16747236300 | 115800 | 115800 | 115800 | 115700 | 242 |
| 466 | 20241219 | 112800 | 16719225500 | 115800 | 115800 | 115800 | 115700 | 182 |
| 467 | 20241219 | 112700 | 16698161700 | 115800 | 115900 | 115900 | 115700 | 727 |
| 468 | 20241219 | 112600 | 16613970600 | 115800 | 115800 | 115900 | 115800 | 172 |
| 469 | 20241219 | 112500 | 16594051500 | 115900 | 115800 | 115900 | 115800 | 247 |
| 470 | 20241219 | 112400 | 16565438300 | 115800 | 115900 | 115900 | 115800 | 238 |
| 471 | 20241219 | 112300 | 16537867300 | 115800 | 115900 | 115900 | 115800 | 129 |
| 472 | 20241219 | 112200 | 16522919900 | 115900 | 115800 | 115900 | 115800 | 278 |
| 473 | 20241219 | 112100 | 16490706000 | 115900 | 115900 | 115900 | 115800 | 141 |
| 474 | 20241219 | 112000 | 16474369000 | 115900 | 115800 | 115900 | 115800 | 74 |
| 475 | 20241219 | 111900 | 16465796800 | 115900 | 115900 | 115900 | 115800 | 217 |
| 476 | 20241219 | 111800 | 16440656300 | 115900 | 115800 | 115900 | 115800 | 60 |
| 477 | 20241219 | 111700 | 16433706100 | 115800 | 115800 | 115900 | 115700 | 247 |
| 478 | 20241219 | 111600 | 16405100900 | 115700 | 115700 | 115800 | 115700 | 152 |
| 479 | 20241219 | 111500 | 16387504500 | 115700 | 115700 | 115800 | 115700 | 225 |
| 480 | 20241219 | 111400 | 16361463700 | 115700 | 115800 | 115800 | 115700 | 125 |
| 481 | 20241219 | 111300 | 16346995400 | 115700 | 115800 | 115900 | 115700 | 478 |
| 482 | 20241219 | 111200 | 16291639100 | 115900 | 115800 | 115900 | 115800 | 127 |
| 483 | 20241219 | 111100 | 16276924700 | 115800 | 115900 | 115900 | 115800 | 153 |
| 484 | 20241219 | 111000 | 16259195300 | 115900 | 115900 | 116000 | 115800 | 386 |
| 485 | 20241219 | 110900 | 16214464000 | 115900 | 115900 | 116000 | 115900 | 526 |
| 486 | 20241219 | 110800 | 16153486500 | 115900 | 115900 | 116000 | 115900 | 215 |
| 487 | 20241219 | 110700 | 16128559600 | 116000 | 115900 | 116000 | 115900 | 267 |
| 488 | 20241219 | 110600 | 16097597500 | 115900 | 115900 | 115900 | 115800 | 205 |
| 489 | 20241219 | 110500 | 16073843500 | 115900 | 115900 | 115900 | 115800 | 198 |
| 490 | 20241219 | 110400 | 16050911300 | 115900 | 115900 | 115900 | 115800 | 190 |
| 491 | 20241219 | 110300 | 16028892600 | 115800 | 115800 | 115900 | 115800 | 207 |
| 492 | 20241219 | 110200 | 16004913200 | 115800 | 115800 | 115900 | 115800 | 463 |
| 493 | 20241219 | 110100 | 15951290000 | 115800 | 115800 | 115900 | 115700 | 486 |
| 494 | 20241219 | 110000 | 15895013400 | 115800 | 115700 | 115800 | 115600 | 375 |
| 495 | 20241219 | 105900 | 15851628600 | 115700 | 115700 | 115700 | 115600 | 134 |
| 496 | 20241219 | 105800 | 15836126000 | 115700 | 115800 | 115800 | 115700 | 283 |
| 497 | 20241219 | 105700 | 15803378400 | 115800 | 115700 | 115800 | 115700 | 158 |
| 498 | 20241219 | 105600 | 15785089000 | 115700 | 115800 | 115800 | 115700 | 129 |
| 499 | 20241219 | 105500 | 15770153500 | 115800 | 115700 | 115800 | 115700 | 330 |
| 500 | 20241219 | 105400 | 15731965400 | 115800 | 115800 | 115800 | 115700 | 136 |
| 501 | 20241219 | 105300 | 15716224000 | 115800 | 115900 | 115900 | 115700 | 264 |
| 502 | 20241219 | 105200 | 15685641400 | 115800 | 115900 | 115900 | 115800 | 449 |
| 503 | 20241219 | 105100 | 15633630400 | 115800 | 115800 | 115900 | 115800 | 878 |
| 504 | 20241219 | 105000 | 15531951700 | 115700 | 115900 | 115900 | 115700 | 1556 |
| 505 | 20241219 | 104900 | 15351758400 | 115800 | 115800 | 115900 | 115700 | 184 |
| 506 | 20241219 | 104800 | 15330449200 | 115800 | 115800 | 115800 | 115700 | 465 |
| 507 | 20241219 | 104700 | 15276605900 | 115800 | 115700 | 115800 | 115700 | 312 |
| 508 | 20241219 | 104600 | 15240482100 | 115700 | 115700 | 115800 | 115700 | 408 |
| 509 | 20241219 | 104500 | 15193240400 | 115800 | 115700 | 115800 | 115700 | 1349 |
| 510 | 20241219 | 104400 | 15037054700 | 115700 | 115500 | 115700 | 115400 | 1926 |
| 511 | 20241219 | 104300 | 14814461000 | 115400 | 115500 | 115500 | 115400 | 372 |
| 512 | 20241219 | 104200 | 14771500600 | 115400 | 115400 | 115500 | 115400 | 262 |
| 513 | 20241219 | 104100 | 14741245100 | 115400 | 115400 | 115500 | 115300 | 709 |
| 514 | 20241219 | 104000 | 14659423500 | 115400 | 115400 | 115400 | 115300 | 457 |
| 515 | 20241219 | 103900 | 14606691900 | 115400 | 115300 | 115400 | 115200 | 701 |
| 516 | 20241219 | 103800 | 14525853400 | 115300 | 115300 | 115300 | 115200 | 284 |
| 517 | 20241219 | 103700 | 14493125500 | 115200 | 115200 | 115200 | 115100 | 566 |
| 518 | 20241219 | 103600 | 14427927200 | 115200 | 115200 | 115200 | 115100 | 1122 |
| 519 | 20241219 | 103500 | 14298674100 | 115200 | 115100 | 115200 | 115100 | 350 |
| 520 | 20241219 | 103400 | 14258366500 | 115100 | 115200 | 115200 | 115100 | 231 |
| 521 | 20241219 | 103300 | 14231774700 | 115200 | 115100 | 115200 | 115100 | 122 |
| 522 | 20241219 | 103200 | 14217726100 | 115200 | 115200 | 115200 | 115100 | 283 |
| 523 | 20241219 | 103100 | 14185137100 | 115100 | 115100 | 115100 | 115000 | 884 |
| 524 | 20241219 | 103000 | 14083394900 | 115100 | 115000 | 115100 | 115000 | 564 |
| 525 | 20241219 | 102900 | 14018500500 | 114900 | 115000 | 115000 | 114900 | 1055 |
| 526 | 20241219 | 102800 | 13897185200 | 115000 | 115000 | 115100 | 114900 | 9700 |
| 527 | 20241219 | 102700 | 12781747700 | 115000 | 115100 | 115100 | 115000 | 915 |
| 528 | 20241219 | 102600 | 12676481900 | 115100 | 115100 | 115200 | 115000 | 4192 |
| 529 | 20241219 | 102500 | 12193960900 | 115100 | 115300 | 115300 | 115100 | 4187 |
| 530 | 20241219 | 102400 | 11711673800 | 115300 | 115300 | 115300 | 115200 | 329 |
| 531 | 20241219 | 102300 | 11673746900 | 115300 | 115300 | 115300 | 115200 | 611 |
| 532 | 20241219 | 102200 | 11603303500 | 115300 | 115300 | 115300 | 115200 | 852 |
| 533 | 20241219 | 102100 | 11505069300 | 115300 | 115300 | 115300 | 115200 | 2552 |
| 534 | 20241219 | 102000 | 11210916700 | 115200 | 115400 | 115400 | 115200 | 3930 |
| 535 | 20241219 | 101900 | 10757833100 | 115400 | 115400 | 115400 | 115300 | 287 |
| 536 | 20241219 | 101800 | 10724718600 | 115400 | 115400 | 115400 | 115300 | 1087 |
| 537 | 20241219 | 101700 | 10599288200 | 115400 | 115300 | 115400 | 115300 | 375 |
| 538 | 20241219 | 101600 | 10556014300 | 115400 | 115700 | 115700 | 115300 | 10217 |
| 539 | 20241219 | 101500 | 9375829800 | 115700 | 115700 | 115800 | 115600 | 1540 |
| 540 | 20241219 | 101400 | 9197656300 | 115700 | 115700 | 115700 | 115600 | 238 |
| 541 | 20241219 | 101300 | 9170133400 | 115700 | 115600 | 115700 | 115600 | 173 |
| 542 | 20241219 | 101200 | 9150131600 | 115700 | 115800 | 115900 | 115600 | 3060 |
| 543 | 20241219 | 101100 | 8796028400 | 115900 | 115800 | 115900 | 115800 | 331 |
| 544 | 20241219 | 101000 | 8757695400 | 115800 | 115900 | 115900 | 115800 | 535 |
| 545 | 20241219 | 100900 | 8695734100 | 115900 | 115900 | 115900 | 115800 | 114 |
| 546 | 20241219 | 100800 | 8682525900 | 115800 | 115900 | 115900 | 115800 | 221 |
| 547 | 20241219 | 100700 | 8656931100 | 115800 | 115800 | 115900 | 115800 | 1182 |
| 548 | 20241219 | 100600 | 8520041900 | 115800 | 115800 | 115800 | 115700 | 1227 |
| 549 | 20241219 | 100500 | 8377960300 | 115700 | 115700 | 115800 | 115700 | 125 |
| 550 | 20241219 | 100400 | 8363490800 | 115800 | 115700 | 115800 | 115700 | 659 |
| 551 | 20241219 | 100300 | 8287198700 | 115700 | 115800 | 115800 | 115700 | 149 |
| 552 | 20241219 | 100200 | 8269956800 | 115800 | 115800 | 115800 | 115700 | 1474 |
| 553 | 20241219 | 100100 | 8099362200 | 115900 | 115900 | 115900 | 115800 | 271 |
| 554 | 20241219 | 100000 | 8067975800 | 115900 | 115900 | 115900 | 115800 | 623 |
| 555 | 20241219 | 095900 | 7995827300 | 115900 | 115900 | 115900 | 115800 | 392 |
| 556 | 20241219 | 095800 | 7950394600 | 115900 | 115900 | 115900 | 115800 | 225 |
| 557 | 20241219 | 095700 | 7924319200 | 115900 | 115900 | 115900 | 115800 | 71 |
| 558 | 20241219 | 095600 | 7916090400 | 115900 | 115900 | 115900 | 115800 | 77 |
| 559 | 20241219 | 095500 | 7907170900 | 115900 | 115800 | 115900 | 115800 | 146 |
| 560 | 20241219 | 095400 | 7890253800 | 115800 | 115900 | 115900 | 115800 | 22 |
| 561 | 20241219 | 095300 | 7887704200 | 115800 | 115800 | 115800 | 115700 | 600 |
| 562 | 20241219 | 095200 | 7818240300 | 115800 | 115800 | 115900 | 115800 | 810 |
| 563 | 20241219 | 095100 | 7724437100 | 115900 | 115800 | 115900 | 115700 | 2872 |
| 564 | 20241219 | 095000 | 7391858700 | 115700 | 115700 | 115800 | 115700 | 340 |
| 565 | 20241219 | 094900 | 7352515700 | 115700 | 115700 | 115700 | 115600 | 1337 |
| 566 | 20241219 | 094800 | 7197825800 | 115600 | 115700 | 115700 | 115600 | 737 |
| 567 | 20241219 | 094700 | 7112573000 | 115800 | 115800 | 115900 | 115700 | 971 |
| 568 | 20241219 | 094600 | 7000144500 | 115800 | 116000 | 116000 | 115800 | 591 |
| 569 | 20241219 | 094500 | 6931684000 | 115900 | 115900 | 116000 | 115900 | 274 |
| 570 | 20241219 | 094400 | 6899920600 | 115900 | 115800 | 115900 | 115700 | 640 |
| 571 | 20241219 | 094300 | 6825804800 | 115700 | 115800 | 115800 | 115700 | 63 |
| 572 | 20241219 | 094200 | 6818509700 | 115800 | 115900 | 115900 | 115700 | 425 |
| 573 | 20241219 | 094100 | 6769295800 | 115900 | 115800 | 115900 | 115700 | 116 |
| 574 | 20241219 | 094000 | 6755863900 | 115800 | 115600 | 115800 | 115600 | 478 |
| 575 | 20241219 | 093900 | 6700577700 | 115600 | 115700 | 115700 | 115500 | 599 |
| 576 | 20241219 | 093800 | 6631331400 | 115700 | 115600 | 115700 | 115600 | 133 |
| 577 | 20241219 | 093700 | 6615952700 | 115800 | 115800 | 115800 | 115500 | 1420 |
| 578 | 20241219 | 093600 | 6451784300 | 115700 | 115700 | 115800 | 115500 | 2224 |
| 579 | 20241219 | 093500 | 6194743300 | 115600 | 115900 | 116000 | 115600 | 3439 |
| 580 | 20241219 | 093400 | 5796598600 | 115900 | 115900 | 116000 | 115800 | 1073 |
| 581 | 20241219 | 093300 | 5672230600 | 115900 | 115900 | 115900 | 115800 | 198 |
| 582 | 20241219 | 093200 | 5649285000 | 115900 | 115900 | 115900 | 115800 | 332 |
| 583 | 20241219 | 093100 | 5610831200 | 115900 | 116100 | 116100 | 115800 | 2128 |
| 584 | 20241219 | 093000 | 5364040600 | 116100 | 116100 | 116100 | 116000 | 174 |
| 585 | 20241219 | 092900 | 5343839600 | 116100 | 116100 | 116100 | 116000 | 175 |
| 586 | 20241219 | 092800 | 5323522900 | 116100 | 116200 | 116200 | 116100 | 849 |
| 587 | 20241219 | 092700 | 5224942700 | 116200 | 116200 | 116200 | 116100 | 98 |
| 588 | 20241219 | 092600 | 5213555800 | 116200 | 116100 | 116200 | 116100 | 62 |
| 589 | 20241219 | 092500 | 5206351600 | 116100 | 116100 | 116200 | 116100 | 411 |
| 590 | 20241219 | 092400 | 5158629500 | 116100 | 116100 | 116100 | 116000 | 136 |
| 591 | 20241219 | 092300 | 5142840900 | 116100 | 116100 | 116100 | 116100 | 160 |
| 592 | 20241219 | 092200 | 5124264900 | 116100 | 116000 | 116100 | 116000 | 82 |
| 593 | 20241219 | 092100 | 5114749500 | 116100 | 116100 | 116100 | 115900 | 1131 |
| 594 | 20241219 | 092000 | 4983548300 | 116100 | 116100 | 116100 | 116000 | 582 |
| 595 | 20241219 | 091900 | 4915978500 | 116100 | 116100 | 116100 | 116000 | 172 |
| 596 | 20241219 | 091800 | 4896014400 | 116100 | 116000 | 116100 | 116000 | 287 |
| 597 | 20241219 | 091700 | 4862714700 | 116000 | 116000 | 116100 | 116000 | 182 |
| 598 | 20241219 | 091600 | 4841601700 | 116000 | 115700 | 116000 | 115700 | 680 |
| 599 | 20241219 | 091500 | 4762845200 | 115800 | 115900 | 116000 | 115700 | 542 |
| 600 | 20241219 | 091400 | 4700078400 | 115900 | 116000 | 116000 | 115800 | 513 |
| 601 | 20241219 | 091300 | 4640624300 | 116000 | 116100 | 116100 | 116000 | 165 |
| 602 | 20241219 | 091200 | 4621480700 | 116100 | 115900 | 116100 | 115900 | 258 |
| 603 | 20241219 | 091100 | 4591554500 | 115900 | 115700 | 115900 | 115500 | 3201 |
| 604 | 20241219 | 091000 | 4221579400 | 115600 | 115900 | 116000 | 115600 | 8124 |
| 605 | 20241219 | 090900 | 3281556100 | 116000 | 116000 | 116100 | 115900 | 263 |
| 606 | 20241219 | 090800 | 3251065100 | 116000 | 116100 | 116100 | 115800 | 249 |
| 607 | 20241219 | 090700 | 3222203500 | 115800 | 116300 | 116300 | 115800 | 6496 |
| 608 | 20241219 | 090600 | 2468675600 | 116300 | 116200 | 116400 | 116200 | 1147 |
| 609 | 20241219 | 090500 | 2335330900 | 116200 | 116200 | 116200 | 116100 | 490 |
| 610 | 20241219 | 090400 | 2278404500 | 116200 | 116000 | 116200 | 116000 | 1540 |
| 611 | 20241219 | 090300 | 2099567800 | 116000 | 115700 | 116100 | 115600 | 1890 |
| 612 | 20241219 | 090200 | 1880641400 | 115700 | 116000 | 116200 | 115600 | 3918 |
| 613 | 20241219 | 090100 | 1427031100 | 116100 | 115900 | 116500 | 115900 | 3051 |
| 614 | 20241219 | 090000 | 1072673700 | 115900 | 116200 | 116300 | 115800 | 9240 |