34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 191300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 3 | 20241209 | 191200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 4 | 20241209 | 191100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 5 | 20241209 | 191000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 6 | 20241209 | 190900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 7 | 20241209 | 190800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 8 | 20241209 | 190700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 9 | 20241209 | 190600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 10 | 20241209 | 190500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 11 | 20241209 | 190400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 12 | 20241209 | 190300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 13 | 20241209 | 190200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 14 | 20241209 | 190100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 15 | 20241209 | 190000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 16 | 20241209 | 185900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 17 | 20241209 | 185800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 18 | 20241209 | 185700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 19 | 20241209 | 185600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 20 | 20241209 | 185500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 21 | 20241209 | 185400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 22 | 20241209 | 185300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 23 | 20241209 | 185200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 24 | 20241209 | 185100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 25 | 20241209 | 185000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 26 | 20241209 | 184900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 27 | 20241209 | 184800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 28 | 20241209 | 184700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 29 | 20241209 | 184600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 30 | 20241209 | 184500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 31 | 20241209 | 184400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 32 | 20241209 | 184300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 33 | 20241209 | 184200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 34 | 20241209 | 184100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 35 | 20241209 | 184000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 36 | 20241209 | 183900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 37 | 20241209 | 183800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 38 | 20241209 | 183700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 39 | 20241209 | 183600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 40 | 20241209 | 183500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 41 | 20241209 | 183400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 42 | 20241209 | 183300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 43 | 20241209 | 183200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 44 | 20241209 | 183100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 45 | 20241209 | 183000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 46 | 20241209 | 182900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 47 | 20241209 | 182800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 48 | 20241209 | 182700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 49 | 20241209 | 182600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 50 | 20241209 | 182500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 51 | 20241209 | 182400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 52 | 20241209 | 182300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 53 | 20241209 | 182200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 54 | 20241209 | 182100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 55 | 20241209 | 182000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 56 | 20241209 | 181900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 57 | 20241209 | 181800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 58 | 20241209 | 181700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 59 | 20241209 | 181600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 60 | 20241209 | 181500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 61 | 20241209 | 181400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 62 | 20241209 | 181300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 63 | 20241209 | 181200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 64 | 20241209 | 181100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 65 | 20241209 | 181000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 66 | 20241209 | 180900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 67 | 20241209 | 180800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 68 | 20241209 | 180700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 69 | 20241209 | 180600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 70 | 20241209 | 180500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 71 | 20241209 | 180400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 72 | 20241209 | 180300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 73 | 20241209 | 180200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 74 | 20241209 | 180100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 75 | 20241209 | 180000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 76 | 20241209 | 175900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 77 | 20241209 | 175800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 78 | 20241209 | 175700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 79 | 20241209 | 175600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 80 | 20241209 | 175500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 81 | 20241209 | 175400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 82 | 20241209 | 175300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 83 | 20241209 | 175200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 84 | 20241209 | 175100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 85 | 20241209 | 175000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 86 | 20241209 | 174900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 87 | 20241209 | 174800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 88 | 20241209 | 174700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 89 | 20241209 | 174600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 90 | 20241209 | 174500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 91 | 20241209 | 174400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 92 | 20241209 | 174300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 93 | 20241209 | 174200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 94 | 20241209 | 174100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 95 | 20241209 | 174000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 96 | 20241209 | 173900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 97 | 20241209 | 173800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 98 | 20241209 | 173700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 99 | 20241209 | 173600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 100 | 20241209 | 173500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 101 | 20241209 | 173400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 102 | 20241209 | 173300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 103 | 20241209 | 173200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 104 | 20241209 | 173100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 105 | 20241209 | 173000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 106 | 20241209 | 172900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 107 | 20241209 | 172800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 108 | 20241209 | 172700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 109 | 20241209 | 172600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 110 | 20241209 | 172500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 111 | 20241209 | 172400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 112 | 20241209 | 172300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 113 | 20241209 | 172200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 114 | 20241209 | 172100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 115 | 20241209 | 172000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 116 | 20241209 | 171900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 117 | 20241209 | 171800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 118 | 20241209 | 171700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 119 | 20241209 | 171600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 120 | 20241209 | 171500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 121 | 20241209 | 171400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 122 | 20241209 | 171300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 123 | 20241209 | 171200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 124 | 20241209 | 171100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 125 | 20241209 | 171000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 126 | 20241209 | 170900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 127 | 20241209 | 170800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 128 | 20241209 | 170700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 129 | 20241209 | 170600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 130 | 20241209 | 170500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 131 | 20241209 | 170400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 132 | 20241209 | 170300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 133 | 20241209 | 170200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 134 | 20241209 | 170100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 135 | 20241209 | 170000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 136 | 20241209 | 165900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 137 | 20241209 | 165800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 138 | 20241209 | 165700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 139 | 20241209 | 165600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 140 | 20241209 | 165500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 141 | 20241209 | 165400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 142 | 20241209 | 165300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 143 | 20241209 | 165200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 144 | 20241209 | 165100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 145 | 20241209 | 165000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 146 | 20241209 | 164900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 147 | 20241209 | 164800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 148 | 20241209 | 164700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 149 | 20241209 | 164600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 150 | 20241209 | 164500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 151 | 20241209 | 164400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 152 | 20241209 | 164300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 153 | 20241209 | 164200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 154 | 20241209 | 164100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 155 | 20241209 | 164000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 156 | 20241209 | 163900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 157 | 20241209 | 163800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 158 | 20241209 | 163700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 159 | 20241209 | 163600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 160 | 20241209 | 163500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 161 | 20241209 | 163400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 162 | 20241209 | 163300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 163 | 20241209 | 163200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 164 | 20241209 | 163100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 165 | 20241209 | 163000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 166 | 20241209 | 162900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 167 | 20241209 | 162800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 168 | 20241209 | 162700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 169 | 20241209 | 162600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 170 | 20241209 | 162500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 171 | 20241209 | 162400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 172 | 20241209 | 162300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 173 | 20241209 | 162200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 174 | 20241209 | 162100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 175 | 20241209 | 162000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 176 | 20241209 | 161900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 177 | 20241209 | 161800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 178 | 20241209 | 161700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 179 | 20241209 | 161600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 180 | 20241209 | 161500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 181 | 20241209 | 161400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 182 | 20241209 | 161300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 183 | 20241209 | 161200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 184 | 20241209 | 161100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 185 | 20241209 | 161000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 186 | 20241209 | 160900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 187 | 20241209 | 160800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 188 | 20241209 | 160700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 189 | 20241209 | 160600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 190 | 20241209 | 160500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 191 | 20241209 | 160400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 192 | 20241209 | 160300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 193 | 20241209 | 160200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 194 | 20241209 | 160100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 195 | 20241209 | 160000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 196 | 20241209 | 155900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 197 | 20241209 | 155800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 198 | 20241209 | 155700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 199 | 20241209 | 155600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 200 | 20241209 | 155500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 201 | 20241209 | 155400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 202 | 20241209 | 155300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 203 | 20241209 | 155200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 204 | 20241209 | 155100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 205 | 20241209 | 155000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 206 | 20241209 | 154900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 207 | 20241209 | 154800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 208 | 20241209 | 154700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 209 | 20241209 | 154600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 210 | 20241209 | 154500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 211 | 20241209 | 154400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 212 | 20241209 | 154300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 213 | 20241209 | 154200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 214 | 20241209 | 154100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 215 | 20241209 | 154000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 216 | 20241209 | 153900 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 217 | 20241209 | 153800 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 218 | 20241209 | 153700 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 219 | 20241209 | 153600 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 220 | 20241209 | 153500 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 221 | 20241209 | 153400 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 222 | 20241209 | 153300 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 223 | 20241209 | 153200 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 224 | 20241209 | 153100 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 0 |
| 225 | 20241209 | 153000 | 58356721700 | 72100 | 72100 | 72100 | 72100 | 26486 |
| 226 | 20241209 | 152900 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 227 | 20241209 | 152800 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 228 | 20241209 | 152700 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 229 | 20241209 | 152600 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 230 | 20241209 | 152500 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 231 | 20241209 | 152400 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 232 | 20241209 | 152300 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 233 | 20241209 | 152200 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 234 | 20241209 | 152100 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 235 | 20241209 | 152000 | 56447081100 | 72200 | 72200 | 72200 | 72200 | 0 |
| 236 | 20241209 | 151900 | 56447081100 | 72200 | 72300 | 72400 | 72100 | 4533 |
| 237 | 20241209 | 151800 | 56119594800 | 72300 | 72300 | 72400 | 72300 | 1689 |
| 238 | 20241209 | 151700 | 55997434200 | 72300 | 72300 | 72400 | 72200 | 1293 |
| 239 | 20241209 | 151600 | 55903926600 | 72300 | 72400 | 72400 | 72200 | 2166 |
| 240 | 20241209 | 151500 | 55747325700 | 72300 | 72400 | 72400 | 72300 | 707 |
| 241 | 20241209 | 151400 | 55696162300 | 72300 | 72500 | 72500 | 72200 | 8416 |
| 242 | 20241209 | 151300 | 55087167700 | 72500 | 72400 | 72500 | 72400 | 866 |
| 243 | 20241209 | 151200 | 55024405800 | 72400 | 72500 | 72500 | 72400 | 3703 |
| 244 | 20241209 | 151100 | 54755991100 | 72500 | 72400 | 72500 | 72400 | 870 |
| 245 | 20241209 | 151000 | 54692950800 | 72400 | 72500 | 72500 | 72400 | 1513 |
| 246 | 20241209 | 150900 | 54583354900 | 72500 | 72500 | 72500 | 72400 | 1867 |
| 247 | 20241209 | 150800 | 54448048300 | 72500 | 72500 | 72500 | 72400 | 485 |
| 248 | 20241209 | 150700 | 54412895400 | 72500 | 72500 | 72500 | 72400 | 1926 |
| 249 | 20241209 | 150600 | 54273264400 | 72400 | 72400 | 72500 | 72400 | 1457 |
| 250 | 20241209 | 150500 | 54167665200 | 72500 | 72500 | 72500 | 72400 | 392 |
| 251 | 20241209 | 150400 | 54139279300 | 72500 | 72400 | 72500 | 72400 | 2053 |
| 252 | 20241209 | 150300 | 53990444000 | 72400 | 72600 | 72600 | 72400 | 1988 |
| 253 | 20241209 | 150200 | 53846321100 | 72500 | 72500 | 72600 | 72500 | 810 |
| 254 | 20241209 | 150100 | 53787585000 | 72500 | 72400 | 72600 | 72400 | 3867 |
| 255 | 20241209 | 150000 | 53507027700 | 72400 | 72400 | 72400 | 72300 | 2738 |
| 256 | 20241209 | 145900 | 53308907000 | 72400 | 72300 | 72400 | 72300 | 848 |
| 257 | 20241209 | 145800 | 53247533200 | 72300 | 72400 | 72400 | 72300 | 420 |
| 258 | 20241209 | 145700 | 53217163900 | 72400 | 72400 | 72400 | 72200 | 2027 |
| 259 | 20241209 | 145600 | 53070691500 | 72300 | 72400 | 72400 | 72200 | 949 |
| 260 | 20241209 | 145500 | 53002080100 | 72400 | 72200 | 72400 | 72200 | 3621 |
| 261 | 20241209 | 145400 | 52740320500 | 72300 | 72200 | 72300 | 72100 | 3720 |
| 262 | 20241209 | 145300 | 52471853300 | 72200 | 72100 | 72200 | 72100 | 708 |
| 263 | 20241209 | 145200 | 52420755600 | 72100 | 72200 | 72300 | 72100 | 1275 |
| 264 | 20241209 | 145100 | 52328708000 | 72200 | 72200 | 72300 | 72100 | 1637 |
| 265 | 20241209 | 145000 | 52210498400 | 72200 | 72100 | 72300 | 72100 | 4747 |
| 266 | 20241209 | 144900 | 51867590100 | 72100 | 72100 | 72200 | 72100 | 1696 |
| 267 | 20241209 | 144800 | 51745271200 | 72200 | 72300 | 72300 | 72200 | 2543 |
| 268 | 20241209 | 144700 | 51561638400 | 72300 | 72300 | 72300 | 72200 | 3022 |
| 269 | 20241209 | 144600 | 51343312700 | 72200 | 72400 | 72400 | 72200 | 2379 |
| 270 | 20241209 | 144500 | 51171333800 | 72300 | 72500 | 72500 | 72300 | 1479 |
| 271 | 20241209 | 144400 | 51064209400 | 72400 | 72400 | 72500 | 72400 | 1649 |
| 272 | 20241209 | 144300 | 50944685700 | 72400 | 72500 | 72500 | 72400 | 1796 |
| 273 | 20241209 | 144200 | 50814556900 | 72500 | 72500 | 72500 | 72400 | 491 |
| 274 | 20241209 | 144100 | 50778987000 | 72500 | 72500 | 72500 | 72400 | 1262 |
| 275 | 20241209 | 144000 | 50687519500 | 72500 | 72400 | 72500 | 72300 | 4714 |
| 276 | 20241209 | 143900 | 50346222900 | 72400 | 72400 | 72400 | 72300 | 1237 |
| 277 | 20241209 | 143800 | 50256669400 | 72400 | 72600 | 72600 | 72400 | 7449 |
| 278 | 20241209 | 143700 | 49716984200 | 72600 | 72600 | 72600 | 72500 | 332 |
| 279 | 20241209 | 143600 | 49692900600 | 72600 | 72600 | 72600 | 72500 | 278 |
| 280 | 20241209 | 143500 | 49672721500 | 72600 | 72600 | 72600 | 72500 | 652 |
| 281 | 20241209 | 143400 | 49625445600 | 72600 | 72600 | 72600 | 72500 | 475 |
| 282 | 20241209 | 143300 | 49591003100 | 72500 | 72500 | 72600 | 72500 | 729 |
| 283 | 20241209 | 143200 | 49538136400 | 72500 | 72700 | 72800 | 72400 | 4955 |
| 284 | 20241209 | 143100 | 49178404500 | 72700 | 72700 | 72800 | 72700 | 1451 |
| 285 | 20241209 | 143000 | 49072913400 | 72700 | 72600 | 72800 | 72600 | 3393 |
| 286 | 20241209 | 142900 | 48826271800 | 72600 | 72700 | 72700 | 72600 | 853 |
| 287 | 20241209 | 142800 | 48764269200 | 72700 | 72700 | 72800 | 72600 | 1128 |
| 288 | 20241209 | 142700 | 48682270000 | 72700 | 72700 | 72800 | 72600 | 1517 |
| 289 | 20241209 | 142600 | 48571985000 | 72700 | 72700 | 72800 | 72600 | 2895 |
| 290 | 20241209 | 142500 | 48361532200 | 72700 | 72700 | 72800 | 72700 | 690 |
| 291 | 20241209 | 142400 | 48311362600 | 72800 | 72700 | 72800 | 72700 | 473 |
| 292 | 20241209 | 142300 | 48276966400 | 72700 | 72600 | 72700 | 72600 | 906 |
| 293 | 20241209 | 142200 | 48211109100 | 72600 | 72800 | 72800 | 72600 | 1623 |
| 294 | 20241209 | 142100 | 48093116700 | 72800 | 72700 | 72800 | 72700 | 226 |
| 295 | 20241209 | 142000 | 48076683800 | 72800 | 72800 | 72800 | 72700 | 655 |
| 296 | 20241209 | 141900 | 48029051500 | 72800 | 72700 | 72800 | 72600 | 3207 |
| 297 | 20241209 | 141800 | 47795899700 | 72700 | 72700 | 72700 | 72600 | 150 |
| 298 | 20241209 | 141700 | 47785007800 | 72700 | 72700 | 72700 | 72600 | 909 |
| 299 | 20241209 | 141600 | 47719010300 | 72700 | 72600 | 72700 | 72600 | 566 |
| 300 | 20241209 | 141500 | 47677917400 | 72600 | 72600 | 72700 | 72600 | 2027 |
| 301 | 20241209 | 141400 | 47530735000 | 72600 | 72600 | 72600 | 72500 | 1570 |
| 302 | 20241209 | 141300 | 47416764300 | 72500 | 72600 | 72600 | 72500 | 113 |
| 303 | 20241209 | 141200 | 47408566800 | 72600 | 72600 | 72600 | 72500 | 158 |
| 304 | 20241209 | 141100 | 47397097400 | 72500 | 72600 | 72600 | 72500 | 626 |
| 305 | 20241209 | 141000 | 47351674600 | 72600 | 72600 | 72600 | 72500 | 311 |
| 306 | 20241209 | 140900 | 47329120200 | 72600 | 72500 | 72600 | 72400 | 741 |
| 307 | 20241209 | 140800 | 47275376600 | 72500 | 72400 | 72500 | 72400 | 978 |
| 308 | 20241209 | 140700 | 47204494100 | 72400 | 72500 | 72500 | 72400 | 518 |
| 309 | 20241209 | 140600 | 47166985500 | 72400 | 72500 | 72500 | 72400 | 1188 |
| 310 | 20241209 | 140500 | 47080972300 | 72500 | 72500 | 72500 | 72400 | 693 |
| 311 | 20241209 | 140400 | 47030756200 | 72500 | 72500 | 72500 | 72400 | 860 |
| 312 | 20241209 | 140300 | 46968484400 | 72500 | 72400 | 72500 | 72400 | 482 |
| 313 | 20241209 | 140200 | 46933549500 | 72400 | 72500 | 72500 | 72400 | 192 |
| 314 | 20241209 | 140100 | 46919641600 | 72500 | 72500 | 72500 | 72400 | 127 |
| 315 | 20241209 | 140000 | 46910434200 | 72500 | 72500 | 72500 | 72400 | 216 |
| 316 | 20241209 | 135900 | 46894777200 | 72500 | 72600 | 72600 | 72500 | 535 |
| 317 | 20241209 | 135800 | 46855988500 | 72600 | 72500 | 72600 | 72500 | 322 |
| 318 | 20241209 | 135700 | 46832641200 | 72500 | 72600 | 72600 | 72500 | 362 |
| 319 | 20241209 | 135600 | 46806394300 | 72600 | 72600 | 72600 | 72500 | 39 |
| 320 | 20241209 | 135500 | 46803564500 | 72600 | 72500 | 72600 | 72500 | 222 |
| 321 | 20241209 | 135400 | 46787458600 | 72600 | 72500 | 72600 | 72400 | 1678 |
| 322 | 20241209 | 135300 | 46665808300 | 72500 | 72400 | 72500 | 72300 | 808 |
| 323 | 20241209 | 135200 | 46607328600 | 72400 | 72300 | 72500 | 72300 | 2440 |
| 324 | 20241209 | 135100 | 46430775300 | 72400 | 72300 | 72400 | 72300 | 111 |
| 325 | 20241209 | 135000 | 46422746300 | 72400 | 72400 | 72400 | 72300 | 488 |
| 326 | 20241209 | 134900 | 46387446700 | 72400 | 72300 | 72400 | 72300 | 673 |
| 327 | 20241209 | 134800 | 46338739800 | 72400 | 72400 | 72500 | 72300 | 2150 |
| 328 | 20241209 | 134700 | 46183112600 | 72400 | 72400 | 72500 | 72400 | 1658 |
| 329 | 20241209 | 134600 | 46063058100 | 72400 | 72400 | 72500 | 72400 | 1045 |
| 330 | 20241209 | 134500 | 45987398400 | 72400 | 72400 | 72500 | 72300 | 3634 |
| 331 | 20241209 | 134400 | 45724296600 | 72500 | 72400 | 72500 | 72400 | 304 |
| 332 | 20241209 | 134300 | 45702282100 | 72400 | 72400 | 72500 | 72400 | 166 |
| 333 | 20241209 | 134200 | 45690262100 | 72500 | 72400 | 72500 | 72400 | 342 |
| 334 | 20241209 | 134100 | 45665499800 | 72400 | 72500 | 72500 | 72400 | 693 |
| 335 | 20241209 | 134000 | 45615318900 | 72400 | 72400 | 72500 | 72400 | 125 |
| 336 | 20241209 | 133900 | 45606264400 | 72400 | 72500 | 72500 | 72400 | 1157 |
| 337 | 20241209 | 133800 | 45522489500 | 72500 | 72500 | 72500 | 72400 | 736 |
| 338 | 20241209 | 133700 | 45469140600 | 72500 | 72500 | 72500 | 72400 | 788 |
| 339 | 20241209 | 133600 | 45412029200 | 72500 | 72600 | 72700 | 72500 | 1467 |
| 340 | 20241209 | 133500 | 45305573800 | 72700 | 72600 | 72700 | 72600 | 20 |
| 341 | 20241209 | 133400 | 45304120800 | 72600 | 72500 | 72700 | 72500 | 942 |
| 342 | 20241209 | 133300 | 45235723000 | 72600 | 72600 | 72600 | 72500 | 184 |
| 343 | 20241209 | 133200 | 45222364800 | 72600 | 72600 | 72600 | 72500 | 172 |
| 344 | 20241209 | 133100 | 45209890600 | 72600 | 72700 | 72700 | 72500 | 236 |
| 345 | 20241209 | 133000 | 45192755800 | 72600 | 72400 | 72700 | 72400 | 1101 |
| 346 | 20241209 | 132900 | 45112886700 | 72400 | 72500 | 72600 | 72400 | 270 |
| 347 | 20241209 | 132800 | 45093314900 | 72500 | 72500 | 72600 | 72500 | 630 |
| 348 | 20241209 | 132700 | 45047625800 | 72600 | 72600 | 72600 | 72500 | 785 |
| 349 | 20241209 | 132600 | 44990689100 | 72600 | 72600 | 72700 | 72500 | 735 |
| 350 | 20241209 | 132500 | 44937293600 | 72600 | 72500 | 72700 | 72500 | 1202 |
| 351 | 20241209 | 132400 | 44849948400 | 72400 | 72500 | 72500 | 72400 | 1266 |
| 352 | 20241209 | 132300 | 44758182200 | 72500 | 72700 | 72700 | 72500 | 868 |
| 353 | 20241209 | 132200 | 44695154100 | 72700 | 72800 | 72800 | 72700 | 1448 |
| 354 | 20241209 | 132100 | 44589880100 | 72800 | 72700 | 72800 | 72700 | 785 |
| 355 | 20241209 | 132000 | 44532760200 | 72700 | 72700 | 72800 | 72700 | 1186 |
| 356 | 20241209 | 131900 | 44446534400 | 72700 | 72800 | 72800 | 72700 | 1507 |
| 357 | 20241209 | 131800 | 44336974700 | 72700 | 72800 | 72800 | 72700 | 365 |
| 358 | 20241209 | 131700 | 44310436300 | 72800 | 72800 | 72800 | 72700 | 515 |
| 359 | 20241209 | 131600 | 44272959700 | 72800 | 72800 | 72800 | 72700 | 151 |
| 360 | 20241209 | 131500 | 44261971200 | 72800 | 72700 | 72800 | 72600 | 2999 |
| 361 | 20241209 | 131400 | 44043913800 | 72700 | 72600 | 72700 | 72600 | 112 |
| 362 | 20241209 | 131300 | 44035776900 | 72700 | 72600 | 72700 | 72600 | 429 |
| 363 | 20241209 | 131200 | 44004627100 | 72600 | 72700 | 72700 | 72600 | 755 |
| 364 | 20241209 | 131100 | 43949813400 | 72600 | 72600 | 72700 | 72600 | 830 |
| 365 | 20241209 | 131000 | 43889554900 | 72600 | 72700 | 72700 | 72600 | 876 |
| 366 | 20241209 | 130900 | 43825950700 | 72700 | 72600 | 72700 | 72600 | 114 |
| 367 | 20241209 | 130800 | 43817672700 | 72600 | 72600 | 72700 | 72600 | 503 |
| 368 | 20241209 | 130700 | 43781132400 | 72700 | 72600 | 72700 | 72600 | 190 |
| 369 | 20241209 | 130600 | 43767332700 | 72600 | 72600 | 72800 | 72600 | 2583 |
| 370 | 20241209 | 130500 | 43579562000 | 72600 | 72800 | 72800 | 72600 | 3932 |
| 371 | 20241209 | 130400 | 43293702600 | 72800 | 72700 | 72800 | 72700 | 677 |
| 372 | 20241209 | 130300 | 43244455100 | 72700 | 72700 | 72800 | 72700 | 212 |
| 373 | 20241209 | 130200 | 43229039400 | 72700 | 72700 | 72800 | 72700 | 1044 |
| 374 | 20241209 | 130100 | 43153125000 | 72800 | 72700 | 72800 | 72700 | 799 |
| 375 | 20241209 | 130000 | 43094965300 | 72800 | 72700 | 72800 | 72700 | 188 |
| 376 | 20241209 | 125900 | 43081293000 | 72700 | 72800 | 72800 | 72700 | 460 |
| 377 | 20241209 | 125800 | 43047849000 | 72800 | 72700 | 72800 | 72700 | 385 |
| 378 | 20241209 | 125700 | 43019828600 | 72700 | 72700 | 72700 | 72600 | 1583 |
| 379 | 20241209 | 125600 | 42904747000 | 72700 | 72500 | 72700 | 72500 | 789 |
| 380 | 20241209 | 125500 | 42847441400 | 72600 | 72500 | 72600 | 72500 | 778 |
| 381 | 20241209 | 125400 | 42791034600 | 72500 | 72600 | 72600 | 72500 | 741 |
| 382 | 20241209 | 125300 | 42737242600 | 72600 | 72400 | 72700 | 72400 | 1725 |
| 383 | 20241209 | 125200 | 42612074600 | 72400 | 72500 | 72600 | 72300 | 3373 |
| 384 | 20241209 | 125100 | 42367706600 | 72500 | 72700 | 72700 | 72400 | 356 |
| 385 | 20241209 | 125000 | 42341874700 | 72700 | 72500 | 72700 | 72400 | 1547 |
| 386 | 20241209 | 124900 | 42229662300 | 72700 | 72600 | 72700 | 72500 | 589 |
| 387 | 20241209 | 124800 | 42186899400 | 72600 | 72600 | 72700 | 72600 | 259 |
| 388 | 20241209 | 124700 | 42168086900 | 72700 | 72700 | 72700 | 72600 | 133 |
| 389 | 20241209 | 124600 | 42158428100 | 72700 | 72600 | 72700 | 72600 | 489 |
| 390 | 20241209 | 124500 | 42122895700 | 72600 | 72700 | 72700 | 72600 | 180 |
| 391 | 20241209 | 124400 | 42109809800 | 72600 | 72600 | 72700 | 72600 | 705 |
| 392 | 20241209 | 124300 | 42058566500 | 72600 | 72700 | 72800 | 72600 | 543 |
| 393 | 20241209 | 124200 | 42019134400 | 72700 | 72700 | 72800 | 72700 | 651 |
| 394 | 20241209 | 124100 | 41971805900 | 72700 | 72700 | 72800 | 72600 | 1783 |
| 395 | 20241209 | 124000 | 41842149300 | 72700 | 72700 | 72800 | 72700 | 421 |
| 396 | 20241209 | 123900 | 41811541900 | 72700 | 72700 | 72700 | 72700 | 2055 |
| 397 | 20241209 | 123800 | 41662143400 | 72700 | 72600 | 72700 | 72600 | 1178 |
| 398 | 20241209 | 123700 | 41576619600 | 72600 | 72500 | 72600 | 72500 | 1178 |
| 399 | 20241209 | 123600 | 41491149500 | 72500 | 72500 | 72500 | 72400 | 1235 |
| 400 | 20241209 | 123500 | 41401621300 | 72400 | 72400 | 72500 | 72400 | 492 |
| 401 | 20241209 | 123400 | 41365983800 | 72300 | 72400 | 72400 | 72300 | 733 |
| 402 | 20241209 | 123300 | 41312928600 | 72500 | 72700 | 72700 | 72400 | 859 |
| 403 | 20241209 | 123200 | 41250595100 | 72500 | 72700 | 72700 | 72500 | 591 |
| 404 | 20241209 | 123100 | 41207659600 | 72700 | 72700 | 72800 | 72600 | 908 |
| 405 | 20241209 | 123000 | 41141652100 | 72700 | 72700 | 72800 | 72600 | 1100 |
| 406 | 20241209 | 122900 | 41061721700 | 72700 | 72700 | 72700 | 72600 | 69 |
| 407 | 20241209 | 122800 | 41056707900 | 72700 | 72700 | 72700 | 72600 | 1004 |
| 408 | 20241209 | 122700 | 40983741900 | 72700 | 72500 | 72700 | 72400 | 816 |
| 409 | 20241209 | 122600 | 40924526200 | 72500 | 72400 | 72500 | 72400 | 271 |
| 410 | 20241209 | 122500 | 40904897100 | 72400 | 72400 | 72500 | 72400 | 276 |
| 411 | 20241209 | 122400 | 40884912500 | 72500 | 72600 | 72700 | 72500 | 769 |
| 412 | 20241209 | 122300 | 40829119300 | 72600 | 72700 | 72700 | 72600 | 263 |
| 413 | 20241209 | 122200 | 40810024000 | 72700 | 72600 | 72700 | 72600 | 564 |
| 414 | 20241209 | 122100 | 40769070900 | 72500 | 72700 | 72700 | 72500 | 788 |
| 415 | 20241209 | 122000 | 40711876900 | 72700 | 72700 | 72800 | 72700 | 4843 |
| 416 | 20241209 | 121900 | 40359759000 | 72700 | 72600 | 72700 | 72600 | 306 |
| 417 | 20241209 | 121800 | 40337542300 | 72600 | 72700 | 72700 | 72600 | 494 |
| 418 | 20241209 | 121700 | 40301646200 | 72700 | 72700 | 72700 | 72600 | 351 |
| 419 | 20241209 | 121600 | 40276139100 | 72700 | 72700 | 72700 | 72600 | 544 |
| 420 | 20241209 | 121500 | 40236592600 | 72600 | 72600 | 72700 | 72600 | 501 |
| 421 | 20241209 | 121400 | 40200208600 | 72700 | 72600 | 72700 | 72600 | 115 |
| 422 | 20241209 | 121300 | 40191854600 | 72700 | 72700 | 72700 | 72600 | 498 |
| 423 | 20241209 | 121200 | 40155697000 | 72700 | 72700 | 72700 | 72600 | 590 |
| 424 | 20241209 | 121100 | 40112817400 | 72700 | 72600 | 72700 | 72500 | 858 |
| 425 | 20241209 | 121000 | 40050515600 | 72600 | 72600 | 72700 | 72600 | 529 |
| 426 | 20241209 | 120900 | 40012108900 | 72600 | 72600 | 72700 | 72600 | 591 |
| 427 | 20241209 | 120800 | 39969198800 | 72600 | 72600 | 72600 | 72600 | 2054 |
| 428 | 20241209 | 120700 | 39820078400 | 72600 | 72400 | 72600 | 72400 | 1225 |
| 429 | 20241209 | 120600 | 39731265000 | 72400 | 72600 | 72600 | 72300 | 1298 |
| 430 | 20241209 | 120500 | 39637114700 | 72600 | 72600 | 72700 | 72600 | 597 |
| 431 | 20241209 | 120400 | 39593770400 | 72600 | 72400 | 72600 | 72100 | 3968 |
| 432 | 20241209 | 120300 | 39306382200 | 72400 | 72500 | 72600 | 72300 | 683 |
| 433 | 20241209 | 120200 | 39256888200 | 72500 | 72500 | 72600 | 72500 | 347 |
| 434 | 20241209 | 120100 | 39231729000 | 72500 | 72600 | 72600 | 72500 | 862 |
| 435 | 20241209 | 120000 | 39169200000 | 72600 | 72500 | 72600 | 72400 | 418 |
| 436 | 20241209 | 115900 | 39138900600 | 72500 | 72600 | 72600 | 72500 | 536 |
| 437 | 20241209 | 115800 | 39100032400 | 72500 | 72500 | 72600 | 72400 | 753 |
| 438 | 20241209 | 115700 | 39045438500 | 72500 | 72600 | 72600 | 72500 | 291 |
| 439 | 20241209 | 115600 | 39024339900 | 72600 | 72600 | 72700 | 72600 | 1090 |
| 440 | 20241209 | 115500 | 38945205300 | 72600 | 72500 | 72600 | 72500 | 1517 |
| 441 | 20241209 | 115400 | 38835105000 | 72500 | 72500 | 72600 | 72400 | 2821 |
| 442 | 20241209 | 115300 | 38630588600 | 72500 | 72300 | 72500 | 72300 | 1181 |
| 443 | 20241209 | 115200 | 38545070300 | 72400 | 72400 | 72400 | 72300 | 499 |
| 444 | 20241209 | 115100 | 38508945200 | 72300 | 72300 | 72400 | 72300 | 1686 |
| 445 | 20241209 | 115000 | 38386984800 | 72400 | 72400 | 72400 | 72300 | 359 |
| 446 | 20241209 | 114900 | 38361022800 | 72400 | 72300 | 72400 | 72300 | 333 |
| 447 | 20241209 | 114800 | 38336937800 | 72300 | 72300 | 72400 | 72200 | 929 |
| 448 | 20241209 | 114700 | 38269731700 | 72200 | 72200 | 72300 | 72200 | 481 |
| 449 | 20241209 | 114600 | 38234971700 | 72200 | 72400 | 72400 | 72200 | 1220 |
| 450 | 20241209 | 114500 | 38146746500 | 72400 | 72300 | 72400 | 72300 | 303 |
| 451 | 20241209 | 114400 | 38124820300 | 72300 | 72000 | 72400 | 72000 | 982 |
| 452 | 20241209 | 114300 | 38053861000 | 72000 | 72600 | 72600 | 72000 | 18467 |
| 453 | 20241209 | 114200 | 36720251700 | 72700 | 72700 | 72900 | 72600 | 1196 |
| 454 | 20241209 | 114100 | 36633223500 | 72700 | 72700 | 72700 | 72600 | 46 |
| 455 | 20241209 | 114000 | 36629881200 | 72700 | 72900 | 72900 | 72700 | 1345 |
| 456 | 20241209 | 113900 | 36531897800 | 72900 | 72600 | 72900 | 72600 | 3099 |
| 457 | 20241209 | 113800 | 36306363600 | 72600 | 72600 | 72700 | 72500 | 894 |
| 458 | 20241209 | 113700 | 36241402900 | 72600 | 72600 | 72700 | 72600 | 191 |
| 459 | 20241209 | 113600 | 36227535100 | 72500 | 72700 | 72700 | 72500 | 493 |
| 460 | 20241209 | 113500 | 36191767100 | 72600 | 72500 | 72700 | 72500 | 1084 |
| 461 | 20241209 | 113400 | 36113096900 | 72500 | 72600 | 72700 | 72500 | 789 |
| 462 | 20241209 | 113300 | 36055801300 | 72600 | 72700 | 72700 | 72600 | 244 |
| 463 | 20241209 | 113200 | 36038084000 | 72700 | 72600 | 72700 | 72600 | 86 |
| 464 | 20241209 | 113100 | 36031839300 | 72600 | 72500 | 72700 | 72400 | 1749 |
| 465 | 20241209 | 113000 | 35904953700 | 72500 | 72600 | 72700 | 72400 | 1007 |
| 466 | 20241209 | 112900 | 35831792500 | 72600 | 72700 | 72700 | 72600 | 1232 |
| 467 | 20241209 | 112800 | 35742313600 | 72600 | 72500 | 72700 | 72500 | 2045 |
| 468 | 20241209 | 112700 | 35593864500 | 72500 | 72400 | 72600 | 72400 | 1200 |
| 469 | 20241209 | 112600 | 35506868400 | 72500 | 72600 | 72600 | 72500 | 1730 |
| 470 | 20241209 | 112500 | 35381406800 | 72600 | 72500 | 72600 | 72500 | 1810 |
| 471 | 20241209 | 112400 | 35250149200 | 72500 | 72600 | 72600 | 72500 | 601 |
| 472 | 20241209 | 112300 | 35206538400 | 72600 | 72800 | 72800 | 72600 | 278 |
| 473 | 20241209 | 112200 | 35186331300 | 72700 | 72600 | 72700 | 72600 | 269 |
| 474 | 20241209 | 112100 | 35166788600 | 72600 | 72800 | 72800 | 72600 | 652 |
| 475 | 20241209 | 112000 | 35119374300 | 72700 | 72800 | 72900 | 72700 | 636 |
| 476 | 20241209 | 111900 | 35073075900 | 72800 | 72800 | 72900 | 72700 | 1697 |
| 477 | 20241209 | 111800 | 34949531900 | 72700 | 72700 | 72800 | 72600 | 309 |
| 478 | 20241209 | 111700 | 34927067500 | 72600 | 72700 | 72700 | 72600 | 511 |
| 479 | 20241209 | 111600 | 34889927700 | 72700 | 72700 | 72700 | 72600 | 965 |
| 480 | 20241209 | 111500 | 34819822200 | 72700 | 72400 | 72700 | 72400 | 3741 |
| 481 | 20241209 | 111400 | 34548548600 | 72400 | 72400 | 72400 | 72300 | 1156 |
| 482 | 20241209 | 111300 | 34464937400 | 72400 | 72400 | 72400 | 72200 | 1978 |
| 483 | 20241209 | 111200 | 34321837800 | 72400 | 72400 | 72600 | 72300 | 1733 |
| 484 | 20241209 | 111100 | 34196324200 | 72300 | 72200 | 72400 | 72200 | 2680 |
| 485 | 20241209 | 111000 | 34002685300 | 72200 | 72200 | 72300 | 72200 | 1372 |
| 486 | 20241209 | 110900 | 33903551000 | 72200 | 72300 | 72400 | 72200 | 1910 |
| 487 | 20241209 | 110800 | 33765598000 | 72300 | 72300 | 72400 | 72200 | 3099 |
| 488 | 20241209 | 110700 | 33541612500 | 72300 | 72500 | 72500 | 72300 | 2135 |
| 489 | 20241209 | 110600 | 33387082000 | 72500 | 72500 | 72500 | 72400 | 1434 |
| 490 | 20241209 | 110500 | 33283237000 | 72400 | 72500 | 72500 | 72400 | 575 |
| 491 | 20241209 | 110400 | 33241576500 | 72500 | 72500 | 72600 | 72400 | 831 |
| 492 | 20241209 | 110300 | 33181371900 | 72500 | 72600 | 72600 | 72400 | 637 |
| 493 | 20241209 | 110200 | 33135189700 | 72600 | 72500 | 72600 | 72500 | 348 |
| 494 | 20241209 | 110100 | 33109958900 | 72600 | 72500 | 72700 | 72500 | 910 |
| 495 | 20241209 | 110000 | 33043935600 | 72500 | 72600 | 72600 | 72400 | 917 |
| 496 | 20241209 | 105900 | 32977450800 | 72600 | 72400 | 72600 | 72400 | 3012 |
| 497 | 20241209 | 105800 | 32759113300 | 72400 | 72400 | 72500 | 72300 | 1803 |
| 498 | 20241209 | 105700 | 32628672800 | 72400 | 72700 | 72700 | 72400 | 7076 |
| 499 | 20241209 | 105600 | 32115429500 | 72600 | 72700 | 72700 | 72600 | 430 |
| 500 | 20241209 | 105500 | 32084190800 | 72700 | 72600 | 72700 | 72600 | 185 |
| 501 | 20241209 | 105400 | 32070743700 | 72700 | 72700 | 72700 | 72600 | 2873 |
| 502 | 20241209 | 105300 | 31861894400 | 72800 | 72700 | 72800 | 72700 | 222 |
| 503 | 20241209 | 105200 | 31845753900 | 72800 | 72800 | 72800 | 72700 | 398 |
| 504 | 20241209 | 105100 | 31816782600 | 72800 | 72900 | 72900 | 72800 | 2632 |
| 505 | 20241209 | 105000 | 31625007100 | 72900 | 72900 | 73000 | 72900 | 138 |
| 506 | 20241209 | 104900 | 31614945300 | 72900 | 72900 | 73000 | 72900 | 76 |
| 507 | 20241209 | 104800 | 31609404000 | 73000 | 72900 | 73000 | 72900 | 318 |
| 508 | 20241209 | 104700 | 31586218700 | 72900 | 73000 | 73100 | 72900 | 1033 |
| 509 | 20241209 | 104600 | 31510809500 | 73100 | 73100 | 73100 | 73000 | 397 |
| 510 | 20241209 | 104500 | 31481815700 | 73100 | 73000 | 73100 | 73000 | 929 |
| 511 | 20241209 | 104400 | 31413978400 | 73000 | 73000 | 73100 | 73000 | 233 |
| 512 | 20241209 | 104300 | 31396967200 | 73000 | 73000 | 73100 | 72900 | 1795 |
| 513 | 20241209 | 104200 | 31265899000 | 73000 | 72900 | 73000 | 72800 | 353 |
| 514 | 20241209 | 104100 | 31240166800 | 72900 | 72900 | 72900 | 72900 | 558 |
| 515 | 20241209 | 104000 | 31199488600 | 72800 | 73100 | 73100 | 72800 | 6693 |
| 516 | 20241209 | 103900 | 30711001500 | 73100 | 73100 | 73100 | 73000 | 165 |
| 517 | 20241209 | 103800 | 30698943800 | 73000 | 73100 | 73100 | 73000 | 439 |
| 518 | 20241209 | 103700 | 30666869400 | 73100 | 73100 | 73100 | 73000 | 134 |
| 519 | 20241209 | 103600 | 30657078600 | 73100 | 73100 | 73100 | 73000 | 201 |
| 520 | 20241209 | 103500 | 30642397100 | 73100 | 72900 | 73100 | 72900 | 3269 |
| 521 | 20241209 | 103400 | 30403742300 | 72900 | 72900 | 73000 | 72900 | 115 |
| 522 | 20241209 | 103300 | 30395350300 | 73000 | 73000 | 73000 | 72900 | 109 |
| 523 | 20241209 | 103200 | 30387397400 | 72900 | 73000 | 73000 | 72900 | 227 |
| 524 | 20241209 | 103100 | 30370842300 | 73000 | 73000 | 73100 | 73000 | 1999 |
| 525 | 20241209 | 103000 | 30224880400 | 73100 | 73100 | 73100 | 73000 | 482 |
| 526 | 20241209 | 102900 | 30189686700 | 73100 | 73000 | 73100 | 73000 | 1374 |
| 527 | 20241209 | 102800 | 30089314000 | 73000 | 73000 | 73100 | 73000 | 1288 |
| 528 | 20241209 | 102700 | 29995286300 | 73000 | 73100 | 73100 | 73000 | 395 |
| 529 | 20241209 | 102600 | 29966445200 | 73100 | 73100 | 73100 | 73000 | 2037 |
| 530 | 20241209 | 102500 | 29817563700 | 73100 | 72900 | 73100 | 72900 | 2227 |
| 531 | 20241209 | 102400 | 29654990900 | 72900 | 73000 | 73000 | 72900 | 731 |
| 532 | 20241209 | 102300 | 29601644800 | 72900 | 73000 | 73000 | 72900 | 847 |
| 533 | 20241209 | 102200 | 29539819000 | 72900 | 72900 | 73000 | 72900 | 519 |
| 534 | 20241209 | 102100 | 29501949700 | 72900 | 72900 | 72900 | 72800 | 845 |
| 535 | 20241209 | 102000 | 29440355800 | 72900 | 72800 | 72900 | 72800 | 2165 |
| 536 | 20241209 | 101900 | 29282565900 | 72800 | 72900 | 72900 | 72800 | 952 |
| 537 | 20241209 | 101800 | 29213236200 | 72900 | 72800 | 72900 | 72800 | 690 |
| 538 | 20241209 | 101700 | 29162950800 | 72800 | 72800 | 72900 | 72800 | 1322 |
| 539 | 20241209 | 101600 | 29066598500 | 72800 | 72800 | 72800 | 72700 | 2197 |
| 540 | 20241209 | 101500 | 28906661700 | 72800 | 72800 | 72800 | 72700 | 389 |
| 541 | 20241209 | 101400 | 28878364400 | 72700 | 72800 | 72800 | 72700 | 1879 |
| 542 | 20241209 | 101300 | 28741741300 | 72800 | 72800 | 72800 | 72700 | 2309 |
| 543 | 20241209 | 101200 | 28573720200 | 72800 | 72900 | 72900 | 72800 | 645 |
| 544 | 20241209 | 101100 | 28526762700 | 72900 | 72800 | 72900 | 72800 | 1254 |
| 545 | 20241209 | 101000 | 28435404600 | 72900 | 72800 | 72900 | 72800 | 301 |
| 546 | 20241209 | 100900 | 28413484000 | 72900 | 72900 | 72900 | 72800 | 1678 |
| 547 | 20241209 | 100800 | 28291319600 | 72900 | 72900 | 72900 | 72800 | 697 |
| 548 | 20241209 | 100700 | 28240574300 | 72900 | 73000 | 73000 | 72900 | 2107 |
| 549 | 20241209 | 100600 | 28086964500 | 73000 | 72900 | 73000 | 72900 | 998 |
| 550 | 20241209 | 100500 | 28014180700 | 73000 | 73000 | 73000 | 72900 | 1109 |
| 551 | 20241209 | 100400 | 27933245000 | 72900 | 73000 | 73000 | 72900 | 137 |
| 552 | 20241209 | 100300 | 27923251400 | 73000 | 73100 | 73100 | 72900 | 890 |
| 553 | 20241209 | 100200 | 27858279300 | 73100 | 73000 | 73100 | 72900 | 1889 |
| 554 | 20241209 | 100100 | 27720315600 | 73000 | 73000 | 73200 | 73000 | 2616 |
| 555 | 20241209 | 100000 | 27529099500 | 73000 | 73000 | 73100 | 73000 | 496 |
| 556 | 20241209 | 095900 | 27492845200 | 73100 | 73100 | 73200 | 73000 | 604 |
| 557 | 20241209 | 095800 | 27448694200 | 73100 | 73200 | 73200 | 73100 | 1464 |
| 558 | 20241209 | 095700 | 27341626800 | 73100 | 73200 | 73200 | 73100 | 482 |
| 559 | 20241209 | 095600 | 27306361300 | 73100 | 73100 | 73200 | 73000 | 2115 |
| 560 | 20241209 | 095500 | 27151721600 | 73000 | 72900 | 73100 | 72900 | 5189 |
| 561 | 20241209 | 095400 | 26772905200 | 72900 | 72900 | 73000 | 72900 | 982 |
| 562 | 20241209 | 095300 | 26701310200 | 72900 | 73100 | 73200 | 72900 | 2018 |
| 563 | 20241209 | 095200 | 26553916600 | 73100 | 73200 | 73200 | 73100 | 955 |
| 564 | 20241209 | 095100 | 26484105000 | 73100 | 73100 | 73200 | 73100 | 2095 |
| 565 | 20241209 | 095000 | 26330882900 | 73100 | 73200 | 73300 | 73100 | 1725 |
| 566 | 20241209 | 094900 | 26204638900 | 73300 | 73200 | 73300 | 73100 | 1885 |
| 567 | 20241209 | 094800 | 26066658700 | 73200 | 73100 | 73200 | 73000 | 1671 |
| 568 | 20241209 | 094700 | 25944489300 | 73100 | 73200 | 73200 | 73100 | 1175 |
| 569 | 20241209 | 094600 | 25858528000 | 73200 | 73000 | 73200 | 72900 | 2526 |
| 570 | 20241209 | 094500 | 25674009200 | 72900 | 73000 | 73000 | 72900 | 2028 |
| 571 | 20241209 | 094400 | 25526101800 | 72900 | 73000 | 73000 | 72800 | 894 |
| 572 | 20241209 | 094300 | 25460911200 | 73000 | 73300 | 73300 | 72600 | 4293 |
| 573 | 20241209 | 094200 | 25147563900 | 73200 | 73100 | 73300 | 73000 | 7223 |
| 574 | 20241209 | 094100 | 24618904300 | 73100 | 73200 | 73200 | 73000 | 2098 |
| 575 | 20241209 | 094000 | 24465608700 | 73100 | 73300 | 73300 | 73000 | 4657 |
| 576 | 20241209 | 093900 | 24124656500 | 73300 | 72800 | 73300 | 72700 | 15522 |
| 577 | 20241209 | 093800 | 22990626200 | 72800 | 72700 | 72900 | 72700 | 1536 |
| 578 | 20241209 | 093700 | 22878855900 | 72800 | 72700 | 72900 | 72700 | 770 |
| 579 | 20241209 | 093600 | 22822806600 | 72800 | 72900 | 73000 | 72700 | 3726 |
| 580 | 20241209 | 093500 | 22551064400 | 72900 | 73000 | 73000 | 72800 | 6723 |
| 581 | 20241209 | 093400 | 22060552400 | 73000 | 73000 | 73000 | 72900 | 2749 |
| 582 | 20241209 | 093300 | 21860018700 | 73000 | 72700 | 73000 | 72700 | 4383 |
| 583 | 20241209 | 093200 | 21540531900 | 72800 | 72700 | 72800 | 72700 | 3465 |
| 584 | 20241209 | 093100 | 21288397400 | 72800 | 72900 | 72900 | 72700 | 3452 |
| 585 | 20241209 | 093000 | 21037188300 | 72900 | 72700 | 72900 | 72600 | 6698 |
| 586 | 20241209 | 092900 | 20549869100 | 72600 | 72600 | 72700 | 72500 | 3461 |
| 587 | 20241209 | 092800 | 20298450400 | 72600 | 72400 | 72700 | 72300 | 9094 |
| 588 | 20241209 | 092700 | 19639268900 | 72500 | 72500 | 72600 | 72400 | 2374 |
| 589 | 20241209 | 092600 | 19467215000 | 72500 | 72100 | 72600 | 72100 | 2579 |
| 590 | 20241209 | 092500 | 19280353400 | 72100 | 72500 | 72600 | 72100 | 5409 |
| 591 | 20241209 | 092400 | 18889351400 | 72500 | 72600 | 72700 | 72500 | 1851 |
| 592 | 20241209 | 092300 | 18755016300 | 72700 | 72400 | 72700 | 72300 | 2180 |
| 593 | 20241209 | 092200 | 18596878300 | 72300 | 72800 | 72800 | 72300 | 8179 |
| 594 | 20241209 | 092100 | 18004080000 | 72700 | 72900 | 72900 | 72700 | 3604 |
| 595 | 20241209 | 092000 | 17741817500 | 72800 | 72900 | 73000 | 72800 | 2488 |
| 596 | 20241209 | 091900 | 17560455400 | 72900 | 72800 | 73000 | 72700 | 3326 |
| 597 | 20241209 | 091800 | 17318135900 | 72900 | 73100 | 73200 | 72800 | 7141 |
| 598 | 20241209 | 091700 | 16797105300 | 73200 | 73100 | 73200 | 73000 | 4557 |
| 599 | 20241209 | 091600 | 16463954900 | 73200 | 73100 | 73200 | 73100 | 3136 |
| 600 | 20241209 | 091500 | 16234656600 | 73100 | 73200 | 73300 | 73100 | 4654 |
| 601 | 20241209 | 091400 | 15894136000 | 73300 | 73000 | 73400 | 72900 | 24141 |
| 602 | 20241209 | 091300 | 14127641200 | 73000 | 73100 | 73200 | 72900 | 8264 |
| 603 | 20241209 | 091200 | 13524092100 | 73200 | 72900 | 73300 | 72800 | 22034 |
| 604 | 20241209 | 091100 | 11913331100 | 72900 | 72600 | 72900 | 72500 | 16707 |
| 605 | 20241209 | 091000 | 10697635600 | 72600 | 72400 | 72600 | 72400 | 9265 |
| 606 | 20241209 | 090900 | 10025906000 | 72400 | 72100 | 72500 | 72000 | 11412 |
| 607 | 20241209 | 090800 | 9201721400 | 72000 | 72100 | 72200 | 72000 | 2977 |
| 608 | 20241209 | 090700 | 8987083700 | 72200 | 71900 | 72300 | 71700 | 10915 |
| 609 | 20241209 | 090600 | 8200893300 | 71700 | 71300 | 71800 | 71100 | 8958 |
| 610 | 20241209 | 090500 | 7561329100 | 71300 | 71600 | 71800 | 71200 | 9723 |
| 611 | 20241209 | 090400 | 6867133300 | 71400 | 72000 | 72000 | 71400 | 7719 |
| 612 | 20241209 | 090300 | 6314062400 | 72000 | 71800 | 72000 | 71800 | 7937 |
| 613 | 20241209 | 090200 | 5743287900 | 71800 | 72200 | 72200 | 71800 | 10540 |
| 614 | 20241209 | 090100 | 4984736600 | 72200 | 71100 | 72700 | 71100 | 25941 |
| 615 | 20241209 | 090000 | 3112018000 | 71100 | 71200 | 72000 | 71000 | 43554 |