34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 191900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 3 | 20241219 | 191800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 4 | 20241219 | 191700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 5 | 20241219 | 191600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 6 | 20241219 | 191500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 7 | 20241219 | 191400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 8 | 20241219 | 191300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 9 | 20241219 | 191200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 10 | 20241219 | 191100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 11 | 20241219 | 191000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 12 | 20241219 | 190900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 13 | 20241219 | 190800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 14 | 20241219 | 190700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 15 | 20241219 | 190600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 16 | 20241219 | 190500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 17 | 20241219 | 190400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 18 | 20241219 | 190300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 19 | 20241219 | 190200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 20 | 20241219 | 190100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 21 | 20241219 | 190000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 22 | 20241219 | 185900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 23 | 20241219 | 185800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 24 | 20241219 | 185700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 25 | 20241219 | 185600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 26 | 20241219 | 185500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 27 | 20241219 | 185400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 28 | 20241219 | 185300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 29 | 20241219 | 185200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 30 | 20241219 | 185100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 31 | 20241219 | 185000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 32 | 20241219 | 184900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 33 | 20241219 | 184800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 34 | 20241219 | 184700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 35 | 20241219 | 184600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 36 | 20241219 | 184500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 37 | 20241219 | 184400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 38 | 20241219 | 184300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 39 | 20241219 | 184200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 40 | 20241219 | 184100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 41 | 20241219 | 184000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 42 | 20241219 | 183900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 43 | 20241219 | 183800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 44 | 20241219 | 183700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 45 | 20241219 | 183600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 46 | 20241219 | 183500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 47 | 20241219 | 183400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 48 | 20241219 | 183300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 49 | 20241219 | 183200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 50 | 20241219 | 183100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 51 | 20241219 | 183000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 52 | 20241219 | 182900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 53 | 20241219 | 182800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 54 | 20241219 | 182700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 55 | 20241219 | 182600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 56 | 20241219 | 182500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 57 | 20241219 | 182400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 58 | 20241219 | 182300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 59 | 20241219 | 182200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 60 | 20241219 | 182100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 61 | 20241219 | 182000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 62 | 20241219 | 181900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 63 | 20241219 | 181800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 64 | 20241219 | 181700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 65 | 20241219 | 181600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 66 | 20241219 | 181500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 67 | 20241219 | 181400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 68 | 20241219 | 181300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 69 | 20241219 | 181200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 70 | 20241219 | 181100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 71 | 20241219 | 181000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 72 | 20241219 | 180900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 73 | 20241219 | 180800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 74 | 20241219 | 180700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 75 | 20241219 | 180600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 76 | 20241219 | 180500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 77 | 20241219 | 180400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 78 | 20241219 | 180300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 79 | 20241219 | 180200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 80 | 20241219 | 180100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 81 | 20241219 | 180000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 82 | 20241219 | 175900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 83 | 20241219 | 175800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 84 | 20241219 | 175700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 85 | 20241219 | 175600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 86 | 20241219 | 175500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 87 | 20241219 | 175400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 88 | 20241219 | 175300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 89 | 20241219 | 175200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 90 | 20241219 | 175100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 91 | 20241219 | 175000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 92 | 20241219 | 174900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 93 | 20241219 | 174800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 94 | 20241219 | 174700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 95 | 20241219 | 174600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 96 | 20241219 | 174500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 97 | 20241219 | 174400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 98 | 20241219 | 174300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 99 | 20241219 | 174200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 100 | 20241219 | 174100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 101 | 20241219 | 174000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 102 | 20241219 | 173900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 103 | 20241219 | 173800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 104 | 20241219 | 173700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 105 | 20241219 | 173600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 106 | 20241219 | 173500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 107 | 20241219 | 173400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 108 | 20241219 | 173300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 109 | 20241219 | 173200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 110 | 20241219 | 173100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 111 | 20241219 | 173000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 112 | 20241219 | 172900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 113 | 20241219 | 172800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 114 | 20241219 | 172700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 115 | 20241219 | 172600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 116 | 20241219 | 172500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 117 | 20241219 | 172400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 118 | 20241219 | 172300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 119 | 20241219 | 172200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 120 | 20241219 | 172100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 121 | 20241219 | 172000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 122 | 20241219 | 171900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 123 | 20241219 | 171800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 124 | 20241219 | 171700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 125 | 20241219 | 171600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 126 | 20241219 | 171500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 127 | 20241219 | 171400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 128 | 20241219 | 171300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 129 | 20241219 | 171200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 130 | 20241219 | 171100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 131 | 20241219 | 171000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 132 | 20241219 | 170900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 133 | 20241219 | 170800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 134 | 20241219 | 170700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 135 | 20241219 | 170600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 136 | 20241219 | 170500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 137 | 20241219 | 170400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 138 | 20241219 | 170300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 139 | 20241219 | 170200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 140 | 20241219 | 170100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 141 | 20241219 | 170000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 142 | 20241219 | 165900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 143 | 20241219 | 165800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 144 | 20241219 | 165700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 145 | 20241219 | 165600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 146 | 20241219 | 165500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 147 | 20241219 | 165400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 148 | 20241219 | 165300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 149 | 20241219 | 165200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 150 | 20241219 | 165100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 151 | 20241219 | 165000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 152 | 20241219 | 164900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 153 | 20241219 | 164800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 154 | 20241219 | 164700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 155 | 20241219 | 164600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 156 | 20241219 | 164500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 157 | 20241219 | 164400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 158 | 20241219 | 164300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 159 | 20241219 | 164200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 160 | 20241219 | 164100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 161 | 20241219 | 164000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 162 | 20241219 | 163900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 163 | 20241219 | 163800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 164 | 20241219 | 163700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 165 | 20241219 | 163600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 166 | 20241219 | 163500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 167 | 20241219 | 163400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 168 | 20241219 | 163300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 169 | 20241219 | 163200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 170 | 20241219 | 163100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 171 | 20241219 | 163000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 172 | 20241219 | 162900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 173 | 20241219 | 162800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 174 | 20241219 | 162700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 175 | 20241219 | 162600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 176 | 20241219 | 162500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 177 | 20241219 | 162400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 178 | 20241219 | 162300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 179 | 20241219 | 162200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 180 | 20241219 | 162100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 181 | 20241219 | 162000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 182 | 20241219 | 161900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 183 | 20241219 | 161800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 184 | 20241219 | 161700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 185 | 20241219 | 161600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 186 | 20241219 | 161500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 187 | 20241219 | 161400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 188 | 20241219 | 161300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 189 | 20241219 | 161200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 190 | 20241219 | 161100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 191 | 20241219 | 161000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 192 | 20241219 | 160900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 193 | 20241219 | 160800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 194 | 20241219 | 160700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 195 | 20241219 | 160600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 196 | 20241219 | 160500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 197 | 20241219 | 160400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 198 | 20241219 | 160300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 199 | 20241219 | 160200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 200 | 20241219 | 160100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 201 | 20241219 | 160000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 202 | 20241219 | 155900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 203 | 20241219 | 155800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 204 | 20241219 | 155700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 205 | 20241219 | 155600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 206 | 20241219 | 155500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 207 | 20241219 | 155400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 208 | 20241219 | 155300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 209 | 20241219 | 155200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 210 | 20241219 | 155100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 211 | 20241219 | 155000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 212 | 20241219 | 154900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 213 | 20241219 | 154800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 214 | 20241219 | 154700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 215 | 20241219 | 154600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 216 | 20241219 | 154500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 217 | 20241219 | 154400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 218 | 20241219 | 154300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 219 | 20241219 | 154200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 220 | 20241219 | 154100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 221 | 20241219 | 154000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 222 | 20241219 | 153900 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 223 | 20241219 | 153800 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 224 | 20241219 | 153700 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 225 | 20241219 | 153600 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 226 | 20241219 | 153500 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 227 | 20241219 | 153400 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 228 | 20241219 | 153300 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 229 | 20241219 | 153200 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 230 | 20241219 | 153100 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 0 |
| 231 | 20241219 | 153000 | 45053386400 | 72300 | 72300 | 72300 | 72300 | 13602 |
| 232 | 20241219 | 152900 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 233 | 20241219 | 152800 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 234 | 20241219 | 152700 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 235 | 20241219 | 152600 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 236 | 20241219 | 152500 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 237 | 20241219 | 152400 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 238 | 20241219 | 152300 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 239 | 20241219 | 152200 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 240 | 20241219 | 152100 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 241 | 20241219 | 152000 | 44069961800 | 72500 | 72500 | 72500 | 72500 | 0 |
| 242 | 20241219 | 151900 | 44069961800 | 72500 | 72500 | 72600 | 72500 | 835 |
| 243 | 20241219 | 151800 | 44009399400 | 72600 | 72500 | 72600 | 72500 | 752 |
| 244 | 20241219 | 151700 | 43954837700 | 72600 | 72500 | 72700 | 72500 | 1896 |
| 245 | 20241219 | 151600 | 43817121400 | 72600 | 72600 | 72700 | 72500 | 838 |
| 246 | 20241219 | 151500 | 43756277000 | 72600 | 72700 | 72800 | 72600 | 755 |
| 247 | 20241219 | 151400 | 43701428300 | 72700 | 72700 | 72800 | 72600 | 1099 |
| 248 | 20241219 | 151300 | 43621591800 | 72700 | 72600 | 72800 | 72600 | 624 |
| 249 | 20241219 | 151200 | 43576237600 | 72600 | 72700 | 72800 | 72600 | 642 |
| 250 | 20241219 | 151100 | 43529533700 | 72700 | 72600 | 72800 | 72600 | 507 |
| 251 | 20241219 | 151000 | 43492702100 | 72600 | 72600 | 72800 | 72600 | 1063 |
| 252 | 20241219 | 150900 | 43415467400 | 72600 | 72600 | 72700 | 72600 | 1173 |
| 253 | 20241219 | 150800 | 43330206200 | 72600 | 72600 | 72700 | 72600 | 298 |
| 254 | 20241219 | 150700 | 43308555500 | 72600 | 72500 | 72700 | 72500 | 983 |
| 255 | 20241219 | 150600 | 43237211600 | 72500 | 72500 | 72600 | 72500 | 632 |
| 256 | 20241219 | 150500 | 43191347000 | 72500 | 72600 | 72700 | 72500 | 429 |
| 257 | 20241219 | 150400 | 43160205400 | 72700 | 72700 | 72800 | 72500 | 540 |
| 258 | 20241219 | 150300 | 43120975300 | 72700 | 72600 | 72700 | 72500 | 581 |
| 259 | 20241219 | 150200 | 43078777000 | 72600 | 72600 | 72700 | 72600 | 309 |
| 260 | 20241219 | 150100 | 43056339100 | 72700 | 72500 | 72700 | 72400 | 2664 |
| 261 | 20241219 | 150000 | 42863269300 | 72500 | 72500 | 72600 | 72400 | 785 |
| 262 | 20241219 | 145900 | 42806347500 | 72500 | 72500 | 72600 | 72400 | 1146 |
| 263 | 20241219 | 145800 | 42723303900 | 72500 | 72600 | 72600 | 72500 | 836 |
| 264 | 20241219 | 145700 | 42662655400 | 72500 | 72500 | 72600 | 72400 | 1025 |
| 265 | 20241219 | 145600 | 42588338500 | 72400 | 72500 | 72500 | 72400 | 590 |
| 266 | 20241219 | 145500 | 42545580900 | 72500 | 72600 | 72600 | 72400 | 2385 |
| 267 | 20241219 | 145400 | 42372828200 | 72500 | 72600 | 72600 | 72500 | 1839 |
| 268 | 20241219 | 145300 | 42239431800 | 72600 | 72500 | 72600 | 72500 | 1004 |
| 269 | 20241219 | 145200 | 42166612900 | 72500 | 72600 | 72600 | 72500 | 1352 |
| 270 | 20241219 | 145100 | 42068532200 | 72600 | 72800 | 72800 | 72600 | 6761 |
| 271 | 20241219 | 145000 | 41577160900 | 72700 | 72700 | 72800 | 72700 | 759 |
| 272 | 20241219 | 144900 | 41521952500 | 72900 | 72800 | 72900 | 72700 | 657 |
| 273 | 20241219 | 144800 | 41474096700 | 72900 | 72900 | 72900 | 72700 | 680 |
| 274 | 20241219 | 144700 | 41424541900 | 72800 | 72900 | 72900 | 72800 | 1209 |
| 275 | 20241219 | 144600 | 41336466900 | 72800 | 72900 | 72900 | 72800 | 551 |
| 276 | 20241219 | 144500 | 41296320800 | 72900 | 72900 | 72900 | 72800 | 781 |
| 277 | 20241219 | 144400 | 41239397300 | 72900 | 72900 | 72900 | 72800 | 559 |
| 278 | 20241219 | 144300 | 41198655300 | 72900 | 72800 | 72900 | 72800 | 455 |
| 279 | 20241219 | 144200 | 41165504000 | 72900 | 72900 | 72900 | 72700 | 526 |
| 280 | 20241219 | 144100 | 41127191300 | 72900 | 72800 | 72900 | 72700 | 632 |
| 281 | 20241219 | 144000 | 41081194400 | 72700 | 72900 | 72900 | 72700 | 460 |
| 282 | 20241219 | 143900 | 41047691400 | 72900 | 72900 | 72900 | 72700 | 663 |
| 283 | 20241219 | 143800 | 40999405200 | 72800 | 72800 | 72900 | 72700 | 646 |
| 284 | 20241219 | 143700 | 40952356300 | 72700 | 72800 | 72900 | 72700 | 343 |
| 285 | 20241219 | 143600 | 40927362700 | 72900 | 72800 | 72900 | 72700 | 618 |
| 286 | 20241219 | 143500 | 40882339100 | 72800 | 72700 | 72800 | 72700 | 589 |
| 287 | 20241219 | 143400 | 40839467400 | 72700 | 72800 | 72800 | 72700 | 648 |
| 288 | 20241219 | 143300 | 40792331800 | 72700 | 72800 | 72800 | 72700 | 1003 |
| 289 | 20241219 | 143200 | 40719369800 | 72700 | 72800 | 72800 | 72700 | 1937 |
| 290 | 20241219 | 143100 | 40578505800 | 72700 | 72800 | 72800 | 72700 | 521 |
| 291 | 20241219 | 143000 | 40540594000 | 72800 | 72900 | 72900 | 72700 | 578 |
| 292 | 20241219 | 142900 | 40498519200 | 72900 | 72800 | 72900 | 72700 | 571 |
| 293 | 20241219 | 142800 | 40456920600 | 72900 | 72900 | 72900 | 72800 | 1570 |
| 294 | 20241219 | 142700 | 40342572900 | 72900 | 72900 | 72900 | 72800 | 437 |
| 295 | 20241219 | 142600 | 40310722500 | 72900 | 72900 | 73000 | 72900 | 1250 |
| 296 | 20241219 | 142500 | 40219578100 | 73000 | 73000 | 73000 | 72900 | 269 |
| 297 | 20241219 | 142400 | 40199944500 | 73000 | 73000 | 73000 | 72900 | 550 |
| 298 | 20241219 | 142300 | 40159796300 | 73000 | 73000 | 73000 | 72900 | 448 |
| 299 | 20241219 | 142200 | 40127116600 | 72900 | 72900 | 73000 | 72900 | 312 |
| 300 | 20241219 | 142100 | 40104343100 | 72900 | 73000 | 73000 | 72900 | 804 |
| 301 | 20241219 | 142000 | 40045702800 | 73000 | 72900 | 73000 | 72800 | 257 |
| 302 | 20241219 | 141900 | 40026962500 | 72900 | 72800 | 73000 | 72800 | 889 |
| 303 | 20241219 | 141800 | 39962115300 | 72900 | 73000 | 73000 | 72900 | 615 |
| 304 | 20241219 | 141700 | 39917276800 | 72900 | 73000 | 73100 | 72900 | 778 |
| 305 | 20241219 | 141600 | 39860521800 | 73000 | 72900 | 73000 | 72900 | 675 |
| 306 | 20241219 | 141500 | 39811287900 | 73000 | 73000 | 73000 | 72900 | 287 |
| 307 | 20241219 | 141400 | 39790339600 | 73000 | 72900 | 73000 | 72800 | 781 |
| 308 | 20241219 | 141300 | 39733393500 | 72900 | 73000 | 73000 | 72900 | 1394 |
| 309 | 20241219 | 141200 | 39631736100 | 73000 | 73000 | 73000 | 72900 | 293 |
| 310 | 20241219 | 141100 | 39610350200 | 72900 | 72900 | 73100 | 72900 | 722 |
| 311 | 20241219 | 141000 | 39557663200 | 72900 | 73000 | 73000 | 72900 | 302 |
| 312 | 20241219 | 140900 | 39535618500 | 72900 | 73000 | 73000 | 72900 | 544 |
| 313 | 20241219 | 140800 | 39495920600 | 72900 | 72900 | 73000 | 72900 | 572 |
| 314 | 20241219 | 140700 | 39454204800 | 73000 | 72900 | 73000 | 72900 | 349 |
| 315 | 20241219 | 140600 | 39428729900 | 73000 | 73000 | 73000 | 72900 | 144 |
| 316 | 20241219 | 140500 | 39418224800 | 73000 | 73000 | 73000 | 72800 | 781 |
| 317 | 20241219 | 140400 | 39361246200 | 72900 | 73200 | 73200 | 72900 | 1176 |
| 318 | 20241219 | 140300 | 39275484000 | 73000 | 73100 | 73200 | 73000 | 587 |
| 319 | 20241219 | 140200 | 39232578700 | 73000 | 73100 | 73200 | 73000 | 498 |
| 320 | 20241219 | 140100 | 39196176600 | 73100 | 73000 | 73100 | 73000 | 359 |
| 321 | 20241219 | 140000 | 39169944900 | 73000 | 73100 | 73100 | 73000 | 663 |
| 322 | 20241219 | 135900 | 39121521700 | 73100 | 73000 | 73100 | 72900 | 462 |
| 323 | 20241219 | 135800 | 39087787000 | 73100 | 73000 | 73100 | 73000 | 1345 |
| 324 | 20241219 | 135700 | 38989579000 | 72900 | 73000 | 73000 | 72900 | 1146 |
| 325 | 20241219 | 135600 | 38906022600 | 73000 | 73000 | 73000 | 72900 | 762 |
| 326 | 20241219 | 135500 | 38850401800 | 73000 | 72900 | 73000 | 72900 | 436 |
| 327 | 20241219 | 135400 | 38818600600 | 73000 | 73000 | 73000 | 72900 | 1079 |
| 328 | 20241219 | 135300 | 38739837700 | 73000 | 73000 | 73000 | 72900 | 372 |
| 329 | 20241219 | 135200 | 38712689500 | 72900 | 72800 | 73000 | 72800 | 390 |
| 330 | 20241219 | 135100 | 38684229800 | 72900 | 72900 | 72900 | 72800 | 359 |
| 331 | 20241219 | 135000 | 38658073100 | 72800 | 72700 | 72900 | 72700 | 1934 |
| 332 | 20241219 | 134900 | 38517412900 | 72800 | 72800 | 72800 | 72700 | 933 |
| 333 | 20241219 | 134800 | 38449541300 | 72800 | 72800 | 72900 | 72700 | 1110 |
| 334 | 20241219 | 134700 | 38368710300 | 72700 | 72900 | 72900 | 72700 | 2962 |
| 335 | 20241219 | 134600 | 38153085300 | 72900 | 73000 | 73000 | 72800 | 690 |
| 336 | 20241219 | 134500 | 38102795600 | 72800 | 73000 | 73000 | 72800 | 1068 |
| 337 | 20241219 | 134400 | 38024913700 | 73000 | 72900 | 73000 | 72900 | 417 |
| 338 | 20241219 | 134300 | 37994483300 | 73000 | 73000 | 73000 | 72900 | 900 |
| 339 | 20241219 | 134200 | 37928827300 | 73000 | 73000 | 73100 | 72900 | 1589 |
| 340 | 20241219 | 134100 | 37812934400 | 73000 | 73000 | 73100 | 73000 | 2652 |
| 341 | 20241219 | 134000 | 37619318100 | 73000 | 73100 | 73200 | 73000 | 1592 |
| 342 | 20241219 | 133900 | 37502941100 | 73200 | 73300 | 73300 | 73100 | 1898 |
| 343 | 20241219 | 133800 | 37363978400 | 73200 | 73300 | 73300 | 73200 | 279 |
| 344 | 20241219 | 133700 | 37343530900 | 73300 | 73300 | 73400 | 73200 | 865 |
| 345 | 20241219 | 133600 | 37280129300 | 73300 | 73400 | 73400 | 73200 | 1266 |
| 346 | 20241219 | 133500 | 37187314600 | 73400 | 73300 | 73400 | 73200 | 641 |
| 347 | 20241219 | 133400 | 37140313300 | 73300 | 73200 | 73400 | 73200 | 653 |
| 348 | 20241219 | 133300 | 37092449500 | 73300 | 73300 | 73300 | 73200 | 291 |
| 349 | 20241219 | 133200 | 37071121000 | 73300 | 73300 | 73300 | 73200 | 318 |
| 350 | 20241219 | 133100 | 37047813100 | 73300 | 73400 | 73400 | 73200 | 1383 |
| 351 | 20241219 | 133000 | 36946468300 | 73400 | 73400 | 73400 | 73300 | 930 |
| 352 | 20241219 | 132900 | 36878255800 | 73400 | 73400 | 73400 | 73300 | 614 |
| 353 | 20241219 | 132800 | 36833202500 | 73400 | 73400 | 73400 | 73300 | 402 |
| 354 | 20241219 | 132700 | 36803703300 | 73400 | 73400 | 73500 | 73300 | 511 |
| 355 | 20241219 | 132600 | 36766189100 | 73400 | 73400 | 73500 | 73400 | 872 |
| 356 | 20241219 | 132500 | 36702160600 | 73500 | 73400 | 73500 | 73400 | 1693 |
| 357 | 20241219 | 132400 | 36577829200 | 73400 | 73400 | 73500 | 73300 | 3300 |
| 358 | 20241219 | 132300 | 36335610700 | 73400 | 73300 | 73400 | 73300 | 405 |
| 359 | 20241219 | 132200 | 36305901800 | 73400 | 73400 | 73400 | 73300 | 1073 |
| 360 | 20241219 | 132100 | 36227213200 | 73300 | 73400 | 73400 | 73300 | 454 |
| 361 | 20241219 | 132000 | 36193908100 | 73400 | 73400 | 73400 | 73300 | 733 |
| 362 | 20241219 | 131900 | 36140142200 | 73400 | 73300 | 73400 | 73300 | 427 |
| 363 | 20241219 | 131800 | 36108808400 | 73300 | 73200 | 73400 | 73200 | 733 |
| 364 | 20241219 | 131700 | 36055071000 | 73300 | 73400 | 73400 | 73200 | 356 |
| 365 | 20241219 | 131600 | 36028986400 | 73400 | 73200 | 73400 | 73100 | 1298 |
| 366 | 20241219 | 131500 | 35933890100 | 73100 | 73200 | 73300 | 73100 | 527 |
| 367 | 20241219 | 131400 | 35895310800 | 73200 | 73200 | 73200 | 73100 | 627 |
| 368 | 20241219 | 131300 | 35849426200 | 73200 | 73100 | 73200 | 73100 | 456 |
| 369 | 20241219 | 131200 | 35816078600 | 73100 | 73200 | 73300 | 73100 | 739 |
| 370 | 20241219 | 131100 | 35762003500 | 73200 | 73300 | 73400 | 73100 | 3161 |
| 371 | 20241219 | 131000 | 35530480600 | 73400 | 73400 | 73500 | 73400 | 697 |
| 372 | 20241219 | 130900 | 35479294500 | 73400 | 73500 | 73500 | 73400 | 1531 |
| 373 | 20241219 | 130800 | 35366897100 | 73400 | 73400 | 73500 | 73300 | 1351 |
| 374 | 20241219 | 130700 | 35267716000 | 73400 | 73400 | 73400 | 73300 | 1225 |
| 375 | 20241219 | 130600 | 35177805500 | 73400 | 73400 | 73400 | 73300 | 129 |
| 376 | 20241219 | 130500 | 35168342500 | 73300 | 73300 | 73400 | 73300 | 597 |
| 377 | 20241219 | 130400 | 35124551900 | 73300 | 73300 | 73400 | 73300 | 439 |
| 378 | 20241219 | 130300 | 35092342400 | 73300 | 73400 | 73400 | 73300 | 791 |
| 379 | 20241219 | 130200 | 35034292300 | 73300 | 73400 | 73400 | 73300 | 453 |
| 380 | 20241219 | 130100 | 35001048000 | 73400 | 73400 | 73500 | 73300 | 2022 |
| 381 | 20241219 | 130000 | 34852639600 | 73400 | 73500 | 73500 | 73400 | 632 |
| 382 | 20241219 | 125900 | 34806213400 | 73400 | 73500 | 73500 | 73400 | 440 |
| 383 | 20241219 | 125800 | 34773885500 | 73500 | 73400 | 73500 | 73400 | 1233 |
| 384 | 20241219 | 125700 | 34683355900 | 73400 | 73300 | 73400 | 73200 | 2543 |
| 385 | 20241219 | 125600 | 34496792100 | 73300 | 73300 | 73400 | 73300 | 428 |
| 386 | 20241219 | 125500 | 34465412800 | 73400 | 73300 | 73400 | 73200 | 1143 |
| 387 | 20241219 | 125400 | 34381635800 | 73400 | 73300 | 73400 | 73300 | 602 |
| 388 | 20241219 | 125300 | 34337481400 | 73200 | 73400 | 73400 | 73200 | 2068 |
| 389 | 20241219 | 125200 | 34185853100 | 73400 | 73300 | 73400 | 73300 | 274 |
| 390 | 20241219 | 125100 | 34165750600 | 73200 | 73300 | 73400 | 73100 | 5009 |
| 391 | 20241219 | 125000 | 33798495700 | 73300 | 73200 | 73300 | 73100 | 617 |
| 392 | 20241219 | 124900 | 33753310900 | 73100 | 73200 | 73400 | 73100 | 1625 |
| 393 | 20241219 | 124800 | 33634262900 | 73300 | 73400 | 73400 | 73200 | 2091 |
| 394 | 20241219 | 124700 | 33480897700 | 73400 | 73300 | 73400 | 73300 | 2592 |
| 395 | 20241219 | 124600 | 33290658500 | 73300 | 73400 | 73400 | 73200 | 755 |
| 396 | 20241219 | 124500 | 33235306600 | 73300 | 73400 | 73400 | 73200 | 3732 |
| 397 | 20241219 | 124400 | 32961642900 | 73400 | 73000 | 73400 | 72900 | 9175 |
| 398 | 20241219 | 124300 | 32289641900 | 73000 | 73000 | 73100 | 72900 | 649 |
| 399 | 20241219 | 124200 | 32242257100 | 73000 | 73000 | 73000 | 72900 | 472 |
| 400 | 20241219 | 124100 | 32207802600 | 73000 | 72900 | 73100 | 72900 | 503 |
| 401 | 20241219 | 124000 | 32171076700 | 72900 | 73000 | 73000 | 72900 | 302 |
| 402 | 20241219 | 123900 | 32149032800 | 73000 | 73000 | 73000 | 72900 | 915 |
| 403 | 20241219 | 123800 | 32082240200 | 73000 | 73000 | 73000 | 72900 | 396 |
| 404 | 20241219 | 123700 | 32053340900 | 73000 | 72800 | 73000 | 72800 | 440 |
| 405 | 20241219 | 123600 | 32021261900 | 72900 | 72800 | 72900 | 72800 | 987 |
| 406 | 20241219 | 123500 | 31949368700 | 72800 | 72800 | 72900 | 72800 | 567 |
| 407 | 20241219 | 123400 | 31908043400 | 72900 | 73100 | 73200 | 72800 | 3589 |
| 408 | 20241219 | 123300 | 31646023500 | 73100 | 73100 | 73100 | 73000 | 1141 |
| 409 | 20241219 | 123200 | 31562628600 | 73000 | 73000 | 73100 | 72900 | 5842 |
| 410 | 20241219 | 123100 | 31136152400 | 72900 | 73000 | 73000 | 72900 | 989 |
| 411 | 20241219 | 123000 | 31063962700 | 73000 | 73000 | 73000 | 72900 | 739 |
| 412 | 20241219 | 122900 | 31010049900 | 72900 | 72900 | 73000 | 72900 | 606 |
| 413 | 20241219 | 122800 | 30965843400 | 73000 | 72900 | 73000 | 72900 | 695 |
| 414 | 20241219 | 122700 | 30915159400 | 72900 | 72900 | 73000 | 72900 | 936 |
| 415 | 20241219 | 122600 | 30846872400 | 72900 | 72900 | 73000 | 72800 | 1524 |
| 416 | 20241219 | 122500 | 30735804500 | 72900 | 73000 | 73000 | 72900 | 1154 |
| 417 | 20241219 | 122400 | 30651636900 | 72900 | 72900 | 73000 | 72900 | 822 |
| 418 | 20241219 | 122300 | 30591683700 | 73000 | 73000 | 73000 | 72900 | 533 |
| 419 | 20241219 | 122200 | 30552801000 | 72900 | 72800 | 73000 | 72800 | 2410 |
| 420 | 20241219 | 122100 | 30377167800 | 72800 | 72700 | 72800 | 72700 | 1302 |
| 421 | 20241219 | 122000 | 30282481500 | 72700 | 72900 | 72900 | 72700 | 4064 |
| 422 | 20241219 | 121900 | 29986647600 | 72900 | 72800 | 72900 | 72800 | 925 |
| 423 | 20241219 | 121800 | 29919222400 | 72800 | 72900 | 72900 | 72800 | 698 |
| 424 | 20241219 | 121700 | 29868369700 | 72900 | 72800 | 72900 | 72700 | 787 |
| 425 | 20241219 | 121600 | 29811055500 | 72800 | 72700 | 72800 | 72700 | 269 |
| 426 | 20241219 | 121500 | 29791474500 | 72700 | 72800 | 72800 | 72700 | 643 |
| 427 | 20241219 | 121400 | 29744675400 | 72700 | 72900 | 72900 | 72700 | 724 |
| 428 | 20241219 | 121300 | 29691928000 | 72800 | 72800 | 72900 | 72700 | 1326 |
| 429 | 20241219 | 121200 | 29595305600 | 72800 | 72700 | 72800 | 72700 | 946 |
| 430 | 20241219 | 121100 | 29526494400 | 72700 | 72700 | 72700 | 72600 | 1208 |
| 431 | 20241219 | 121000 | 29438707400 | 72600 | 72800 | 72800 | 72600 | 588 |
| 432 | 20241219 | 120900 | 29395962400 | 72700 | 72800 | 72800 | 72700 | 1020 |
| 433 | 20241219 | 120800 | 29321803800 | 72800 | 72700 | 72800 | 72700 | 494 |
| 434 | 20241219 | 120700 | 29285847700 | 72800 | 72800 | 72800 | 72700 | 404 |
| 435 | 20241219 | 120600 | 29256456200 | 72800 | 72700 | 72900 | 72700 | 600 |
| 436 | 20241219 | 120500 | 29212770600 | 72800 | 72700 | 72800 | 72700 | 525 |
| 437 | 20241219 | 120400 | 29174559300 | 72800 | 72800 | 72900 | 72700 | 565 |
| 438 | 20241219 | 120300 | 29133401900 | 72800 | 72800 | 72900 | 72700 | 7053 |
| 439 | 20241219 | 120200 | 28619715800 | 72800 | 72700 | 72800 | 72600 | 1642 |
| 440 | 20241219 | 120100 | 28500229200 | 72700 | 72600 | 72700 | 72600 | 1080 |
| 441 | 20241219 | 120000 | 28421719000 | 72600 | 72700 | 72700 | 72600 | 413 |
| 442 | 20241219 | 115900 | 28391702600 | 72600 | 72700 | 72700 | 72600 | 695 |
| 443 | 20241219 | 115800 | 28341186500 | 72700 | 72700 | 72700 | 72600 | 421 |
| 444 | 20241219 | 115700 | 28310603000 | 72700 | 72700 | 72700 | 72600 | 409 |
| 445 | 20241219 | 115600 | 28280870100 | 72700 | 72600 | 72700 | 72600 | 531 |
| 446 | 20241219 | 115500 | 28242277700 | 72700 | 72700 | 72700 | 72600 | 1727 |
| 447 | 20241219 | 115400 | 28116770300 | 72700 | 72600 | 72700 | 72600 | 1297 |
| 448 | 20241219 | 115300 | 28022481100 | 72700 | 72800 | 72800 | 72600 | 596 |
| 449 | 20241219 | 115200 | 27979138700 | 72700 | 72600 | 72800 | 72600 | 2065 |
| 450 | 20241219 | 115100 | 27829008900 | 72700 | 72700 | 72700 | 72600 | 672 |
| 451 | 20241219 | 115000 | 27780158900 | 72600 | 72800 | 72800 | 72600 | 885 |
| 452 | 20241219 | 114900 | 27715816700 | 72700 | 72700 | 72800 | 72700 | 755 |
| 453 | 20241219 | 114800 | 27660897200 | 72700 | 72700 | 72800 | 72700 | 1598 |
| 454 | 20241219 | 114700 | 27544673900 | 72800 | 72400 | 72800 | 72400 | 18018 |
| 455 | 20241219 | 114600 | 26236698800 | 72500 | 72400 | 72500 | 72400 | 319 |
| 456 | 20241219 | 114500 | 26213574900 | 72400 | 72400 | 72500 | 72300 | 2133 |
| 457 | 20241219 | 114400 | 26059143000 | 72300 | 72400 | 72400 | 72300 | 2116 |
| 458 | 20241219 | 114300 | 25905945400 | 72300 | 72400 | 72400 | 72300 | 869 |
| 459 | 20241219 | 114200 | 25843067900 | 72400 | 72200 | 72400 | 72200 | 479 |
| 460 | 20241219 | 114100 | 25808431500 | 72200 | 72300 | 72300 | 72200 | 774 |
| 461 | 20241219 | 114000 | 25752472300 | 72200 | 72200 | 72300 | 72200 | 202 |
| 462 | 20241219 | 113900 | 25737871500 | 72300 | 72300 | 72300 | 72200 | 484 |
| 463 | 20241219 | 113800 | 25702884800 | 72300 | 72300 | 72300 | 72200 | 1135 |
| 464 | 20241219 | 113700 | 25620826000 | 72300 | 72300 | 72300 | 72200 | 355 |
| 465 | 20241219 | 113600 | 25595162700 | 72200 | 72200 | 72200 | 72100 | 469 |
| 466 | 20241219 | 113500 | 25561315600 | 72100 | 72200 | 72300 | 72100 | 1072 |
| 467 | 20241219 | 113400 | 25483951500 | 72100 | 72200 | 72200 | 72100 | 290 |
| 468 | 20241219 | 113300 | 25463013600 | 72100 | 72200 | 72200 | 72100 | 461 |
| 469 | 20241219 | 113200 | 25429736000 | 72200 | 72100 | 72200 | 72100 | 273 |
| 470 | 20241219 | 113100 | 25410026800 | 72100 | 72100 | 72200 | 72100 | 417 |
| 471 | 20241219 | 113000 | 25379946000 | 72100 | 72200 | 72200 | 72100 | 521 |
| 472 | 20241219 | 112900 | 25342351900 | 72200 | 72200 | 72200 | 72100 | 326 |
| 473 | 20241219 | 112800 | 25318825200 | 72200 | 72000 | 72200 | 72000 | 517 |
| 474 | 20241219 | 112700 | 25281551500 | 72000 | 72100 | 72200 | 71900 | 2589 |
| 475 | 20241219 | 112600 | 25095085000 | 72200 | 72200 | 72200 | 72100 | 550 |
| 476 | 20241219 | 112500 | 25055387400 | 72200 | 72100 | 72200 | 72000 | 461 |
| 477 | 20241219 | 112400 | 25022138400 | 72000 | 72100 | 72200 | 72000 | 1018 |
| 478 | 20241219 | 112300 | 24948757500 | 72100 | 72000 | 72100 | 72000 | 210 |
| 479 | 20241219 | 112200 | 24933625700 | 72100 | 72000 | 72100 | 72000 | 531 |
| 480 | 20241219 | 112100 | 24895359900 | 71900 | 72000 | 72000 | 71900 | 326 |
| 481 | 20241219 | 112000 | 24871890100 | 72000 | 72000 | 72100 | 72000 | 684 |
| 482 | 20241219 | 111900 | 24822629400 | 72000 | 72100 | 72100 | 72000 | 844 |
| 483 | 20241219 | 111800 | 24761795400 | 72100 | 71900 | 72100 | 71900 | 589 |
| 484 | 20241219 | 111700 | 24719385400 | 72000 | 72000 | 72000 | 71900 | 610 |
| 485 | 20241219 | 111600 | 24675490700 | 72000 | 72000 | 72000 | 71800 | 1031 |
| 486 | 20241219 | 111500 | 24601358300 | 72000 | 72000 | 72000 | 71800 | 1595 |
| 487 | 20241219 | 111400 | 24486662500 | 72000 | 72100 | 72200 | 72000 | 291 |
| 488 | 20241219 | 111300 | 24465692700 | 72100 | 72100 | 72100 | 72000 | 389 |
| 489 | 20241219 | 111200 | 24437649000 | 72100 | 72000 | 72200 | 71900 | 1666 |
| 490 | 20241219 | 111100 | 24317653500 | 72100 | 72100 | 72100 | 72000 | 437 |
| 491 | 20241219 | 111000 | 24286147200 | 72100 | 72100 | 72200 | 72000 | 671 |
| 492 | 20241219 | 110900 | 24237741800 | 72100 | 72100 | 72200 | 72000 | 828 |
| 493 | 20241219 | 110800 | 24178020000 | 72100 | 72200 | 72200 | 72100 | 571 |
| 494 | 20241219 | 110700 | 24136813800 | 72100 | 72000 | 72200 | 71900 | 536 |
| 495 | 20241219 | 110600 | 24098178200 | 72000 | 72100 | 72100 | 72000 | 959 |
| 496 | 20241219 | 110500 | 24029104600 | 72100 | 72000 | 72200 | 72000 | 1219 |
| 497 | 20241219 | 110400 | 23941262600 | 72000 | 72000 | 72100 | 72000 | 812 |
| 498 | 20241219 | 110300 | 23882774400 | 72000 | 72200 | 72300 | 72000 | 2888 |
| 499 | 20241219 | 110200 | 23674570700 | 72200 | 72300 | 72400 | 72200 | 3316 |
| 500 | 20241219 | 110100 | 23434882600 | 72200 | 72300 | 72400 | 72200 | 1188 |
| 501 | 20241219 | 110000 | 23348993900 | 72300 | 72300 | 72400 | 72200 | 914 |
| 502 | 20241219 | 105900 | 23282867600 | 72400 | 72400 | 72500 | 72300 | 2718 |
| 503 | 20241219 | 105800 | 23086090400 | 72400 | 72500 | 72500 | 72400 | 466 |
| 504 | 20241219 | 105700 | 23052314200 | 72500 | 72500 | 72500 | 72400 | 3934 |
| 505 | 20241219 | 105600 | 22767410500 | 72500 | 72500 | 72500 | 72400 | 1071 |
| 506 | 20241219 | 105500 | 22689815100 | 72500 | 72400 | 72500 | 72400 | 218 |
| 507 | 20241219 | 105400 | 22674014100 | 72500 | 72500 | 72500 | 72400 | 1367 |
| 508 | 20241219 | 105300 | 22574922800 | 72500 | 72400 | 72500 | 72400 | 459 |
| 509 | 20241219 | 105200 | 22541653900 | 72400 | 72500 | 72500 | 72400 | 472 |
| 510 | 20241219 | 105100 | 22507446000 | 72400 | 72300 | 72500 | 72200 | 796 |
| 511 | 20241219 | 105000 | 22449836200 | 72100 | 72200 | 72300 | 72100 | 719 |
| 512 | 20241219 | 104900 | 22397929000 | 72300 | 72400 | 72400 | 72200 | 1084 |
| 513 | 20241219 | 104800 | 22319562500 | 72400 | 72400 | 72500 | 72400 | 4630 |
| 514 | 20241219 | 104700 | 21984306400 | 72500 | 72500 | 72500 | 72400 | 733 |
| 515 | 20241219 | 104600 | 21931199200 | 72500 | 72300 | 72500 | 72300 | 1810 |
| 516 | 20241219 | 104500 | 21800090700 | 72300 | 72300 | 72400 | 72300 | 455 |
| 517 | 20241219 | 104400 | 21767156400 | 72300 | 72400 | 72400 | 72300 | 376 |
| 518 | 20241219 | 104300 | 21739935100 | 72400 | 72400 | 72500 | 72300 | 2910 |
| 519 | 20241219 | 104200 | 21529249300 | 72300 | 72300 | 72400 | 72100 | 795 |
| 520 | 20241219 | 104100 | 21471807900 | 72200 | 72200 | 72300 | 72100 | 6369 |
| 521 | 20241219 | 104000 | 21011436300 | 72300 | 72400 | 72400 | 72200 | 787 |
| 522 | 20241219 | 103900 | 20954521700 | 72300 | 72400 | 72400 | 72300 | 1020 |
| 523 | 20241219 | 103800 | 20880701000 | 72300 | 72300 | 72400 | 72200 | 2511 |
| 524 | 20241219 | 103700 | 20698995700 | 72300 | 72100 | 72400 | 72100 | 4101 |
| 525 | 20241219 | 103600 | 20402665800 | 72100 | 72100 | 72100 | 72000 | 884 |
| 526 | 20241219 | 103500 | 20338980100 | 72100 | 72000 | 72100 | 71900 | 955 |
| 527 | 20241219 | 103400 | 20270142700 | 72000 | 72000 | 72100 | 71900 | 1844 |
| 528 | 20241219 | 103300 | 20137362800 | 71900 | 72000 | 72100 | 71900 | 2185 |
| 529 | 20241219 | 103200 | 19980044100 | 72000 | 72000 | 72000 | 71900 | 627 |
| 530 | 20241219 | 103100 | 19934951000 | 72000 | 71800 | 72000 | 71800 | 546 |
| 531 | 20241219 | 103000 | 19895706900 | 71900 | 71900 | 72000 | 71800 | 1536 |
| 532 | 20241219 | 102900 | 19785326000 | 71900 | 72000 | 72100 | 71900 | 946 |
| 533 | 20241219 | 102800 | 19717218100 | 72100 | 72100 | 72200 | 72000 | 1260 |
| 534 | 20241219 | 102700 | 19626364700 | 72100 | 72100 | 72100 | 71800 | 2698 |
| 535 | 20241219 | 102600 | 19432202200 | 72100 | 72200 | 72300 | 72100 | 653 |
| 536 | 20241219 | 102500 | 19385079800 | 72200 | 72200 | 72300 | 72100 | 1277 |
| 537 | 20241219 | 102400 | 19292808400 | 72200 | 72300 | 72300 | 72100 | 2218 |
| 538 | 20241219 | 102300 | 19132759200 | 72200 | 72400 | 72400 | 72200 | 1332 |
| 539 | 20241219 | 102200 | 19036438300 | 72400 | 72300 | 72400 | 72200 | 1360 |
| 540 | 20241219 | 102100 | 18938070300 | 72300 | 72300 | 72400 | 72200 | 1006 |
| 541 | 20241219 | 102000 | 18865364300 | 72200 | 72400 | 72400 | 72200 | 924 |
| 542 | 20241219 | 101900 | 18798504500 | 72400 | 72400 | 72500 | 72300 | 3420 |
| 543 | 20241219 | 101800 | 18550949500 | 72400 | 72100 | 72500 | 72000 | 13113 |
| 544 | 20241219 | 101700 | 17602869100 | 72100 | 72100 | 72100 | 72000 | 852 |
| 545 | 20241219 | 101600 | 17541473500 | 72100 | 72100 | 72200 | 71900 | 1654 |
| 546 | 20241219 | 101500 | 17422270600 | 72100 | 71900 | 72100 | 71900 | 1144 |
| 547 | 20241219 | 101400 | 17339922800 | 72000 | 71900 | 72100 | 71800 | 2004 |
| 548 | 20241219 | 101300 | 17195659700 | 71900 | 71800 | 71900 | 71700 | 1045 |
| 549 | 20241219 | 101200 | 17120637500 | 71700 | 71800 | 71900 | 71600 | 452 |
| 550 | 20241219 | 101100 | 17088208800 | 71800 | 71700 | 71900 | 71700 | 452 |
| 551 | 20241219 | 101000 | 17055749600 | 71700 | 71900 | 72000 | 71700 | 1409 |
| 552 | 20241219 | 100900 | 16954640000 | 72000 | 71800 | 72000 | 71800 | 1181 |
| 553 | 20241219 | 100800 | 16869627300 | 71900 | 71700 | 71900 | 71700 | 1184 |
| 554 | 20241219 | 100700 | 16784586300 | 71700 | 71800 | 71800 | 71600 | 947 |
| 555 | 20241219 | 100600 | 16716670700 | 71700 | 71900 | 72000 | 71700 | 1866 |
| 556 | 20241219 | 100500 | 16582665000 | 72000 | 71800 | 72000 | 71700 | 1293 |
| 557 | 20241219 | 100400 | 16489760800 | 71800 | 71700 | 71800 | 71600 | 584 |
| 558 | 20241219 | 100300 | 16447891900 | 71700 | 71700 | 71700 | 71500 | 3652 |
| 559 | 20241219 | 100200 | 16186355000 | 71700 | 71800 | 71800 | 71700 | 625 |
| 560 | 20241219 | 100100 | 16141516800 | 71800 | 71800 | 72000 | 71700 | 1030 |
| 561 | 20241219 | 100000 | 16067515500 | 71800 | 71700 | 71900 | 71700 | 1161 |
| 562 | 20241219 | 095900 | 15984182900 | 71800 | 71600 | 71800 | 71600 | 2387 |
| 563 | 20241219 | 095800 | 15813119000 | 71700 | 71800 | 71900 | 71600 | 2026 |
| 564 | 20241219 | 095700 | 15667857500 | 71800 | 72200 | 72200 | 71800 | 4277 |
| 565 | 20241219 | 095600 | 15359747400 | 72100 | 71800 | 72200 | 71800 | 1219 |
| 566 | 20241219 | 095500 | 15272014100 | 71900 | 72400 | 72400 | 71800 | 3813 |
| 567 | 20241219 | 095400 | 14996986600 | 72300 | 72500 | 72500 | 72300 | 1984 |
| 568 | 20241219 | 095300 | 14853275700 | 72400 | 72400 | 72500 | 72300 | 4857 |
| 569 | 20241219 | 095200 | 14501653900 | 72300 | 72300 | 72400 | 72200 | 1837 |
| 570 | 20241219 | 095100 | 14368769000 | 72300 | 72400 | 72500 | 72300 | 5146 |
| 571 | 20241219 | 095000 | 13996312500 | 72400 | 72400 | 72500 | 72400 | 5295 |
| 572 | 20241219 | 094900 | 13612647000 | 72400 | 72300 | 72400 | 72200 | 7995 |
| 573 | 20241219 | 094800 | 13034271700 | 72300 | 71900 | 72400 | 71800 | 13848 |
| 574 | 20241219 | 094700 | 12035299000 | 71900 | 71900 | 72000 | 71800 | 1790 |
| 575 | 20241219 | 094600 | 11906600000 | 71900 | 71800 | 71900 | 71700 | 1781 |
| 576 | 20241219 | 094500 | 11778671300 | 71800 | 71800 | 71900 | 71700 | 1128 |
| 577 | 20241219 | 094400 | 11697663000 | 71800 | 71800 | 71800 | 71700 | 1056 |
| 578 | 20241219 | 094300 | 11621846300 | 71800 | 71800 | 71800 | 71700 | 362 |
| 579 | 20241219 | 094200 | 11595862200 | 71700 | 71900 | 71900 | 71600 | 1367 |
| 580 | 20241219 | 094100 | 11497835300 | 72000 | 71900 | 72100 | 71800 | 11657 |
| 581 | 20241219 | 094000 | 10659334200 | 71900 | 71600 | 72000 | 71600 | 3935 |
| 582 | 20241219 | 093900 | 10376680900 | 71600 | 71600 | 71700 | 71600 | 2249 |
| 583 | 20241219 | 093800 | 10215505000 | 71600 | 71400 | 71600 | 71400 | 667 |
| 584 | 20241219 | 093700 | 10167769200 | 71500 | 71400 | 71600 | 71300 | 1450 |
| 585 | 20241219 | 093600 | 10064179000 | 71300 | 71300 | 71300 | 71200 | 880 |
| 586 | 20241219 | 093500 | 10001451200 | 71200 | 71500 | 71600 | 71200 | 3295 |
| 587 | 20241219 | 093400 | 9766237000 | 71600 | 71500 | 71600 | 71500 | 1351 |
| 588 | 20241219 | 093300 | 9669575900 | 71500 | 71700 | 71700 | 71500 | 1893 |
| 589 | 20241219 | 093200 | 9534024000 | 71700 | 71600 | 71800 | 71500 | 2591 |
| 590 | 20241219 | 093100 | 9348343500 | 71600 | 72000 | 72100 | 71600 | 5501 |
| 591 | 20241219 | 093000 | 8953251800 | 72100 | 71900 | 72100 | 71800 | 10510 |
| 592 | 20241219 | 092900 | 8196967200 | 71900 | 71800 | 71900 | 71700 | 2474 |
| 593 | 20241219 | 092800 | 8019237700 | 71800 | 71800 | 71900 | 71600 | 10608 |
| 594 | 20241219 | 092700 | 7257836200 | 71700 | 71600 | 71800 | 71600 | 3366 |
| 595 | 20241219 | 092600 | 7016532100 | 71600 | 71300 | 71800 | 71200 | 7454 |
| 596 | 20241219 | 092500 | 6483581400 | 71200 | 71200 | 71400 | 71100 | 4896 |
| 597 | 20241219 | 092400 | 6134621300 | 71300 | 71200 | 71300 | 71100 | 3013 |
| 598 | 20241219 | 092300 | 5920153600 | 71100 | 71100 | 71200 | 71100 | 1521 |
| 599 | 20241219 | 092200 | 5811928300 | 71100 | 71000 | 71100 | 70700 | 5893 |
| 600 | 20241219 | 092100 | 5394515000 | 71000 | 71000 | 71100 | 70900 | 1033 |
| 601 | 20241219 | 092000 | 5321143500 | 71100 | 70900 | 71200 | 70900 | 6148 |
| 602 | 20241219 | 091900 | 4884463400 | 71000 | 70800 | 71000 | 70500 | 4525 |
| 603 | 20241219 | 091800 | 4563874600 | 70800 | 70700 | 70800 | 70700 | 274 |
| 604 | 20241219 | 091700 | 4544495200 | 70600 | 70600 | 70700 | 70500 | 445 |
| 605 | 20241219 | 091600 | 4513064200 | 70700 | 70800 | 70800 | 70700 | 477 |
| 606 | 20241219 | 091500 | 4479323700 | 70700 | 70800 | 70900 | 70700 | 1241 |
| 607 | 20241219 | 091400 | 4391382300 | 70900 | 70400 | 70900 | 70300 | 2789 |
| 608 | 20241219 | 091300 | 4194365400 | 70400 | 70300 | 70400 | 70200 | 670 |
| 609 | 20241219 | 091200 | 4147256400 | 70300 | 70500 | 70600 | 70300 | 722 |
| 610 | 20241219 | 091100 | 4096426900 | 70500 | 70400 | 70500 | 70300 | 441 |
| 611 | 20241219 | 091000 | 4065370600 | 70300 | 70600 | 70600 | 70300 | 2640 |
| 612 | 20241219 | 090900 | 3879421300 | 70500 | 70100 | 70700 | 70100 | 2599 |
| 613 | 20241219 | 090800 | 3696293800 | 70100 | 70200 | 70300 | 70100 | 1033 |
| 614 | 20241219 | 090700 | 3623836900 | 70200 | 70100 | 70300 | 70100 | 1860 |
| 615 | 20241219 | 090600 | 3493347800 | 70200 | 70200 | 70300 | 70000 | 4258 |
| 616 | 20241219 | 090500 | 3194867300 | 70200 | 70200 | 70200 | 70100 | 1235 |
| 617 | 20241219 | 090400 | 3108185300 | 70200 | 70300 | 70300 | 70100 | 3237 |
| 618 | 20241219 | 090300 | 2880802800 | 70400 | 70200 | 70400 | 70100 | 3323 |
| 619 | 20241219 | 090200 | 2647391700 | 70200 | 69700 | 70200 | 69600 | 2387 |
| 620 | 20241219 | 090100 | 2480425000 | 69700 | 69400 | 70000 | 69400 | 7745 |
| 621 | 20241219 | 090000 | 1940819800 | 69600 | 69400 | 69600 | 69100 | 26294 |