35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 185100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 3 | 20241212 | 185000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 4 | 20241212 | 184900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 5 | 20241212 | 184800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 6 | 20241212 | 184700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 7 | 20241212 | 184600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 8 | 20241212 | 184500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 9 | 20241212 | 184400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 10 | 20241212 | 184300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 11 | 20241212 | 184200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 12 | 20241212 | 184100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 13 | 20241212 | 184000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 14 | 20241212 | 183900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 15 | 20241212 | 183800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 16 | 20241212 | 183700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 17 | 20241212 | 183600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 18 | 20241212 | 183500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 19 | 20241212 | 183400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 20 | 20241212 | 183300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 21 | 20241212 | 183200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 22 | 20241212 | 183100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 23 | 20241212 | 183000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 24 | 20241212 | 182900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 25 | 20241212 | 182800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 26 | 20241212 | 182700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 27 | 20241212 | 182600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 28 | 20241212 | 182500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 29 | 20241212 | 182400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 30 | 20241212 | 182300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 31 | 20241212 | 182200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 32 | 20241212 | 182100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 33 | 20241212 | 182000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 34 | 20241212 | 181900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 35 | 20241212 | 181800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 36 | 20241212 | 181700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 37 | 20241212 | 181600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 38 | 20241212 | 181500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 39 | 20241212 | 181400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 40 | 20241212 | 181300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 41 | 20241212 | 181200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 42 | 20241212 | 181100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 43 | 20241212 | 181000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 44 | 20241212 | 180900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 45 | 20241212 | 180800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 46 | 20241212 | 180700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 47 | 20241212 | 180600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 48 | 20241212 | 180500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 49 | 20241212 | 180400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 50 | 20241212 | 180300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 51 | 20241212 | 180200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 52 | 20241212 | 180100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 53 | 20241212 | 180000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 54 | 20241212 | 175900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 55 | 20241212 | 175800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 56 | 20241212 | 175700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 57 | 20241212 | 175600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 58 | 20241212 | 175500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 59 | 20241212 | 175400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 60 | 20241212 | 175300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 61 | 20241212 | 175200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 62 | 20241212 | 175100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 63 | 20241212 | 175000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 64 | 20241212 | 174900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 65 | 20241212 | 174800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 66 | 20241212 | 174700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 67 | 20241212 | 174600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 68 | 20241212 | 174500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 69 | 20241212 | 174400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 70 | 20241212 | 174300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 71 | 20241212 | 174200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 72 | 20241212 | 174100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 73 | 20241212 | 174000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 74 | 20241212 | 173900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 75 | 20241212 | 173800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 76 | 20241212 | 173700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 77 | 20241212 | 173600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 78 | 20241212 | 173500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 79 | 20241212 | 173400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 80 | 20241212 | 173300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 81 | 20241212 | 173200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 82 | 20241212 | 173100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 83 | 20241212 | 173000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 84 | 20241212 | 172900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 85 | 20241212 | 172800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 86 | 20241212 | 172700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 87 | 20241212 | 172600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 88 | 20241212 | 172500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 89 | 20241212 | 172400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 90 | 20241212 | 172300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 91 | 20241212 | 172200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 92 | 20241212 | 172100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 93 | 20241212 | 172000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 94 | 20241212 | 171900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 95 | 20241212 | 171800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 96 | 20241212 | 171700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 97 | 20241212 | 171600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 98 | 20241212 | 171500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 99 | 20241212 | 171400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 100 | 20241212 | 171300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 101 | 20241212 | 171200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 102 | 20241212 | 171100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 103 | 20241212 | 171000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 104 | 20241212 | 170900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 105 | 20241212 | 170800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 106 | 20241212 | 170700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 107 | 20241212 | 170600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 108 | 20241212 | 170500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 109 | 20241212 | 170400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 110 | 20241212 | 170300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 111 | 20241212 | 170200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 112 | 20241212 | 170100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 113 | 20241212 | 170000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 114 | 20241212 | 165900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 115 | 20241212 | 165800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 116 | 20241212 | 165700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 117 | 20241212 | 165600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 118 | 20241212 | 165500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 119 | 20241212 | 165400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 120 | 20241212 | 165300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 121 | 20241212 | 165200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 122 | 20241212 | 165100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 123 | 20241212 | 165000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 124 | 20241212 | 164900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 125 | 20241212 | 164800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 126 | 20241212 | 164700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 127 | 20241212 | 164600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 128 | 20241212 | 164500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 129 | 20241212 | 164400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 130 | 20241212 | 164300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 131 | 20241212 | 164200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 132 | 20241212 | 164100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 133 | 20241212 | 164000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 134 | 20241212 | 163900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 135 | 20241212 | 163800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 136 | 20241212 | 163700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 137 | 20241212 | 163600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 138 | 20241212 | 163500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 139 | 20241212 | 163400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 140 | 20241212 | 163300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 141 | 20241212 | 163200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 142 | 20241212 | 163100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 143 | 20241212 | 163000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 144 | 20241212 | 162900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 145 | 20241212 | 162800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 146 | 20241212 | 162700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 147 | 20241212 | 162600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 148 | 20241212 | 162500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 149 | 20241212 | 162400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 150 | 20241212 | 162300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 151 | 20241212 | 162200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 152 | 20241212 | 162100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 153 | 20241212 | 162000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 154 | 20241212 | 161900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 155 | 20241212 | 161800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 156 | 20241212 | 161700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 157 | 20241212 | 161600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 158 | 20241212 | 161500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 159 | 20241212 | 161400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 160 | 20241212 | 161300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 161 | 20241212 | 161200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 162 | 20241212 | 161100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 163 | 20241212 | 161000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 164 | 20241212 | 160900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 165 | 20241212 | 160800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 166 | 20241212 | 160700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 167 | 20241212 | 160600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 168 | 20241212 | 160500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 169 | 20241212 | 160400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 170 | 20241212 | 160300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 171 | 20241212 | 160200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 172 | 20241212 | 160100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 173 | 20241212 | 160000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 174 | 20241212 | 155900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 175 | 20241212 | 155800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 176 | 20241212 | 155700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 177 | 20241212 | 155600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 178 | 20241212 | 155500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 179 | 20241212 | 155400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 180 | 20241212 | 155300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 181 | 20241212 | 155200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 182 | 20241212 | 155100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 183 | 20241212 | 155000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 184 | 20241212 | 154900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 185 | 20241212 | 154800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 186 | 20241212 | 154700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 187 | 20241212 | 154600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 188 | 20241212 | 154500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 189 | 20241212 | 154400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 190 | 20241212 | 154300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 191 | 20241212 | 154200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 192 | 20241212 | 154100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 193 | 20241212 | 154000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 194 | 20241212 | 153900 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 195 | 20241212 | 153800 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 196 | 20241212 | 153700 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 197 | 20241212 | 153600 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 198 | 20241212 | 153500 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 199 | 20241212 | 153400 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 200 | 20241212 | 153300 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 201 | 20241212 | 153200 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 202 | 20241212 | 153100 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 0 |
| 203 | 20241212 | 153000 | 79877145800 | 120700 | 120700 | 120700 | 120700 | 132918 |
| 204 | 20241212 | 152900 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 205 | 20241212 | 152800 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 206 | 20241212 | 152700 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 207 | 20241212 | 152600 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 208 | 20241212 | 152500 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 209 | 20241212 | 152400 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 210 | 20241212 | 152300 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 211 | 20241212 | 152200 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 212 | 20241212 | 152100 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 213 | 20241212 | 152000 | 63833943200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 214 | 20241212 | 151900 | 63833943200 | 120900 | 120800 | 120900 | 120600 | 755 |
| 215 | 20241212 | 151800 | 63742724200 | 120800 | 120900 | 120900 | 120600 | 772 |
| 216 | 20241212 | 151700 | 63649510400 | 120800 | 120900 | 120900 | 120700 | 1484 |
| 217 | 20241212 | 151600 | 63470128300 | 120900 | 120900 | 120900 | 120700 | 1054 |
| 218 | 20241212 | 151500 | 63342711400 | 120900 | 120900 | 120900 | 120600 | 1505 |
| 219 | 20241212 | 151400 | 63160879900 | 120700 | 120700 | 121000 | 120600 | 1783 |
| 220 | 20241212 | 151300 | 62945369800 | 120700 | 121000 | 121000 | 120700 | 1453 |
| 221 | 20241212 | 151200 | 62769675900 | 121000 | 120800 | 121000 | 120700 | 1090 |
| 222 | 20241212 | 151100 | 62637853500 | 120800 | 120800 | 121000 | 120600 | 1486 |
| 223 | 20241212 | 151000 | 62458371000 | 120700 | 120900 | 121000 | 120700 | 969 |
| 224 | 20241212 | 150900 | 62341246600 | 120800 | 120700 | 121000 | 120500 | 1448 |
| 225 | 20241212 | 150800 | 62166379900 | 120800 | 120700 | 120900 | 120600 | 1374 |
| 226 | 20241212 | 150700 | 62000503200 | 120700 | 120900 | 120900 | 120700 | 992 |
| 227 | 20241212 | 150600 | 61880639300 | 120900 | 120700 | 120900 | 120600 | 1356 |
| 228 | 20241212 | 150500 | 61716864200 | 120700 | 120600 | 120800 | 120400 | 1375 |
| 229 | 20241212 | 150400 | 61551059600 | 120600 | 120600 | 120700 | 120500 | 1698 |
| 230 | 20241212 | 150300 | 61346301300 | 120500 | 120300 | 120700 | 120300 | 1162 |
| 231 | 20241212 | 150200 | 61206195600 | 120300 | 120500 | 120600 | 120300 | 1403 |
| 232 | 20241212 | 150100 | 61037145800 | 120500 | 120600 | 120600 | 120300 | 1265 |
| 233 | 20241212 | 150000 | 60884724500 | 120600 | 120500 | 120700 | 120300 | 936 |
| 234 | 20241212 | 145900 | 60771913100 | 120500 | 120200 | 120600 | 120100 | 866 |
| 235 | 20241212 | 145800 | 60667694300 | 120100 | 120300 | 120600 | 120100 | 1659 |
| 236 | 20241212 | 145700 | 60467952000 | 120300 | 120800 | 120900 | 120200 | 3906 |
| 237 | 20241212 | 145600 | 59997053900 | 120900 | 120900 | 120900 | 120700 | 1407 |
| 238 | 20241212 | 145500 | 59827054100 | 120900 | 120800 | 121000 | 120800 | 591 |
| 239 | 20241212 | 145400 | 59755591400 | 120900 | 121000 | 121100 | 120800 | 1217 |
| 240 | 20241212 | 145300 | 59608387900 | 121000 | 120900 | 121100 | 120800 | 852 |
| 241 | 20241212 | 145200 | 59505269200 | 120800 | 121000 | 121100 | 120800 | 1441 |
| 242 | 20241212 | 145100 | 59330949100 | 121000 | 120900 | 121000 | 120800 | 1128 |
| 243 | 20241212 | 145000 | 59194509700 | 121000 | 120900 | 121000 | 120800 | 676 |
| 244 | 20241212 | 144900 | 59112761000 | 120900 | 121100 | 121100 | 120800 | 1327 |
| 245 | 20241212 | 144800 | 58952219300 | 121100 | 121100 | 121200 | 120900 | 743 |
| 246 | 20241212 | 144700 | 58862248600 | 121000 | 120800 | 121100 | 120800 | 1104 |
| 247 | 20241212 | 144600 | 58728713900 | 120800 | 121000 | 121100 | 120800 | 1693 |
| 248 | 20241212 | 144500 | 58523928900 | 121000 | 121000 | 121000 | 120800 | 706 |
| 249 | 20241212 | 144400 | 58438533700 | 121000 | 120800 | 121000 | 120700 | 1036 |
| 250 | 20241212 | 144300 | 58313362200 | 120800 | 120900 | 121000 | 120700 | 1352 |
| 251 | 20241212 | 144200 | 58149982700 | 121000 | 121000 | 121100 | 120800 | 949 |
| 252 | 20241212 | 144100 | 58035193400 | 121000 | 120900 | 121100 | 120800 | 715 |
| 253 | 20241212 | 144000 | 57948725700 | 120900 | 121100 | 121100 | 120800 | 900 |
| 254 | 20241212 | 143900 | 57839856300 | 121100 | 120900 | 121300 | 120900 | 992 |
| 255 | 20241212 | 143800 | 57719763100 | 121000 | 121000 | 121000 | 120900 | 893 |
| 256 | 20241212 | 143700 | 57611744200 | 121000 | 120900 | 121400 | 120900 | 655 |
| 257 | 20241212 | 143600 | 57532417600 | 121000 | 121200 | 121400 | 120800 | 1873 |
| 258 | 20241212 | 143500 | 57305725000 | 121300 | 121200 | 121400 | 120900 | 1132 |
| 259 | 20241212 | 143400 | 57168667200 | 121200 | 121200 | 121300 | 120900 | 803 |
| 260 | 20241212 | 143300 | 57071438700 | 121200 | 120900 | 121300 | 120900 | 1063 |
| 261 | 20241212 | 143200 | 56942710300 | 121000 | 121300 | 121300 | 120900 | 866 |
| 262 | 20241212 | 143100 | 56837821800 | 121300 | 121000 | 121400 | 121000 | 949 |
| 263 | 20241212 | 143000 | 56722865600 | 121000 | 121200 | 121400 | 121000 | 711 |
| 264 | 20241212 | 142900 | 56636693100 | 121200 | 120800 | 121400 | 120800 | 3072 |
| 265 | 20241212 | 142800 | 56264435100 | 120900 | 121200 | 121200 | 120800 | 620 |
| 266 | 20241212 | 142700 | 56189450300 | 121200 | 121300 | 121400 | 120800 | 1598 |
| 267 | 20241212 | 142600 | 55996031200 | 121300 | 121300 | 121400 | 121100 | 555 |
| 268 | 20241212 | 142500 | 55928739200 | 121200 | 121200 | 121400 | 121000 | 1052 |
| 269 | 20241212 | 142400 | 55801232400 | 121300 | 121300 | 121400 | 121100 | 1348 |
| 270 | 20241212 | 142300 | 55637754700 | 121300 | 121200 | 121300 | 121100 | 845 |
| 271 | 20241212 | 142200 | 55535336000 | 121200 | 121200 | 121300 | 121100 | 551 |
| 272 | 20241212 | 142100 | 55468551800 | 121200 | 121200 | 121300 | 121100 | 585 |
| 273 | 20241212 | 142000 | 55397606700 | 121300 | 121200 | 121400 | 121100 | 1063 |
| 274 | 20241212 | 141900 | 55268748600 | 121200 | 121000 | 121200 | 121000 | 870 |
| 275 | 20241212 | 141800 | 55163396800 | 121100 | 120900 | 121100 | 120900 | 492 |
| 276 | 20241212 | 141700 | 55103849200 | 121000 | 120900 | 121000 | 120800 | 296 |
| 277 | 20241212 | 141600 | 55068050200 | 120900 | 121100 | 121200 | 120700 | 1028 |
| 278 | 20241212 | 141500 | 54943750100 | 121100 | 121200 | 121200 | 120900 | 1180 |
| 279 | 20241212 | 141400 | 54800905300 | 121200 | 120900 | 121200 | 120700 | 886 |
| 280 | 20241212 | 141300 | 54693759900 | 120900 | 120800 | 121000 | 120700 | 1118 |
| 281 | 20241212 | 141200 | 54558706800 | 120900 | 120800 | 120900 | 120800 | 399 |
| 282 | 20241212 | 141100 | 54510477500 | 120900 | 120800 | 121200 | 120700 | 1278 |
| 283 | 20241212 | 141000 | 54355996500 | 121200 | 121100 | 121200 | 120700 | 1565 |
| 284 | 20241212 | 140900 | 54166762400 | 121100 | 120900 | 121200 | 120800 | 1462 |
| 285 | 20241212 | 140800 | 53990086100 | 120900 | 121000 | 121200 | 120900 | 1558 |
| 286 | 20241212 | 140700 | 53801608100 | 121000 | 121300 | 121400 | 120900 | 2902 |
| 287 | 20241212 | 140600 | 53450105200 | 121300 | 121200 | 121300 | 121100 | 454 |
| 288 | 20241212 | 140500 | 53395064000 | 121200 | 121100 | 121200 | 121000 | 557 |
| 289 | 20241212 | 140400 | 53327603700 | 121100 | 121200 | 121200 | 121000 | 1186 |
| 290 | 20241212 | 140300 | 53183958700 | 121200 | 121300 | 121300 | 121100 | 861 |
| 291 | 20241212 | 140200 | 53079595800 | 121300 | 121100 | 121300 | 121000 | 651 |
| 292 | 20241212 | 140100 | 53000698900 | 121100 | 120900 | 121200 | 120900 | 1457 |
| 293 | 20241212 | 140000 | 52824340600 | 121000 | 120800 | 121000 | 120800 | 850 |
| 294 | 20241212 | 135900 | 52721530300 | 120900 | 120800 | 120900 | 120800 | 542 |
| 295 | 20241212 | 135800 | 52656007000 | 120800 | 121000 | 121000 | 120800 | 443 |
| 296 | 20241212 | 135700 | 52602446000 | 121000 | 120800 | 121000 | 120800 | 1375 |
| 297 | 20241212 | 135600 | 52436193400 | 120900 | 120800 | 120900 | 120700 | 569 |
| 298 | 20241212 | 135500 | 52367420600 | 120800 | 120800 | 120900 | 120700 | 915 |
| 299 | 20241212 | 135400 | 52256902400 | 120900 | 120800 | 120900 | 120700 | 883 |
| 300 | 20241212 | 135300 | 52150238800 | 120800 | 120700 | 120800 | 120700 | 353 |
| 301 | 20241212 | 135200 | 52107601200 | 120800 | 120900 | 120900 | 120700 | 1862 |
| 302 | 20241212 | 135100 | 51882761300 | 120900 | 120700 | 120900 | 120600 | 2399 |
| 303 | 20241212 | 135000 | 51593098600 | 120700 | 120800 | 120900 | 120500 | 3185 |
| 304 | 20241212 | 134900 | 51208871800 | 120700 | 120600 | 120900 | 120500 | 1555 |
| 305 | 20241212 | 134800 | 51021255400 | 120600 | 120500 | 120700 | 120300 | 1386 |
| 306 | 20241212 | 134700 | 50854090400 | 120500 | 120400 | 120500 | 120300 | 702 |
| 307 | 20241212 | 134600 | 50769558100 | 120400 | 120500 | 120500 | 120300 | 448 |
| 308 | 20241212 | 134500 | 50715620100 | 120400 | 120400 | 120500 | 120300 | 361 |
| 309 | 20241212 | 134400 | 50672153000 | 120400 | 120000 | 120400 | 119900 | 1085 |
| 310 | 20241212 | 134300 | 50541805600 | 120000 | 120000 | 120000 | 119700 | 679 |
| 311 | 20241212 | 134200 | 50460447000 | 120000 | 120100 | 120100 | 119900 | 421 |
| 312 | 20241212 | 134100 | 50409930300 | 120000 | 119800 | 120100 | 119700 | 610 |
| 313 | 20241212 | 134000 | 50336749800 | 119800 | 119900 | 120000 | 119700 | 721 |
| 314 | 20241212 | 133900 | 50250387700 | 120000 | 119900 | 120000 | 119900 | 979 |
| 315 | 20241212 | 133800 | 50132963500 | 119900 | 119900 | 120000 | 119900 | 350 |
| 316 | 20241212 | 133700 | 50090980600 | 119900 | 119800 | 120000 | 119500 | 753 |
| 317 | 20241212 | 133600 | 50000802700 | 119800 | 119700 | 120000 | 119500 | 829 |
| 318 | 20241212 | 133500 | 49901547700 | 119600 | 119600 | 119700 | 119500 | 597 |
| 319 | 20241212 | 133400 | 49830137000 | 119600 | 119500 | 119600 | 119500 | 659 |
| 320 | 20241212 | 133300 | 49751350800 | 119500 | 119500 | 119600 | 119500 | 427 |
| 321 | 20241212 | 133200 | 49700293700 | 119600 | 119600 | 119600 | 119500 | 479 |
| 322 | 20241212 | 133100 | 49643020600 | 119600 | 119500 | 119600 | 119500 | 548 |
| 323 | 20241212 | 133000 | 49577505800 | 119600 | 119700 | 119800 | 119500 | 1722 |
| 324 | 20241212 | 132900 | 49371469400 | 119700 | 119800 | 119900 | 119700 | 532 |
| 325 | 20241212 | 132800 | 49307764800 | 119800 | 119800 | 119900 | 119700 | 721 |
| 326 | 20241212 | 132700 | 49221416500 | 119800 | 119800 | 119900 | 119700 | 756 |
| 327 | 20241212 | 132600 | 49130836700 | 119900 | 119700 | 119900 | 119700 | 559 |
| 328 | 20241212 | 132500 | 49063874600 | 119800 | 119700 | 119800 | 119700 | 464 |
| 329 | 20241212 | 132400 | 49008299900 | 119800 | 119800 | 119900 | 119700 | 217 |
| 330 | 20241212 | 132300 | 48982307500 | 119800 | 119700 | 119900 | 119700 | 527 |
| 331 | 20241212 | 132200 | 48919191500 | 119700 | 119600 | 119800 | 119500 | 352 |
| 332 | 20241212 | 132100 | 48877060300 | 119600 | 119700 | 119800 | 119500 | 1077 |
| 333 | 20241212 | 132000 | 48748141900 | 119700 | 119600 | 119700 | 119500 | 598 |
| 334 | 20241212 | 131900 | 48676633900 | 119600 | 119700 | 119800 | 119500 | 1507 |
| 335 | 20241212 | 131800 | 48496374300 | 119800 | 119600 | 119900 | 119600 | 571 |
| 336 | 20241212 | 131700 | 48428017000 | 119700 | 119800 | 119900 | 119600 | 762 |
| 337 | 20241212 | 131600 | 48336816600 | 119800 | 120000 | 120000 | 119600 | 1258 |
| 338 | 20241212 | 131500 | 48186112000 | 120000 | 119700 | 120000 | 119500 | 1196 |
| 339 | 20241212 | 131400 | 48042979700 | 119700 | 120300 | 120300 | 119600 | 4984 |
| 340 | 20241212 | 131300 | 47445111600 | 120300 | 120200 | 120400 | 120200 | 466 |
| 341 | 20241212 | 131200 | 47389055700 | 120300 | 120100 | 120500 | 120100 | 767 |
| 342 | 20241212 | 131100 | 47296829000 | 120200 | 120200 | 120400 | 120100 | 811 |
| 343 | 20241212 | 131000 | 47199344300 | 120200 | 120100 | 120200 | 120000 | 403 |
| 344 | 20241212 | 130900 | 47150936600 | 120100 | 120000 | 120200 | 120000 | 904 |
| 345 | 20241212 | 130800 | 47042406100 | 120100 | 120100 | 120200 | 120000 | 793 |
| 346 | 20241212 | 130700 | 46947176600 | 120100 | 120100 | 120200 | 120000 | 1307 |
| 347 | 20241212 | 130600 | 46790259800 | 120200 | 120400 | 120500 | 120100 | 3630 |
| 348 | 20241212 | 130500 | 46353885500 | 120500 | 120500 | 120700 | 120400 | 482 |
| 349 | 20241212 | 130400 | 46295816900 | 120600 | 120400 | 120700 | 120400 | 495 |
| 350 | 20241212 | 130300 | 46236155600 | 120400 | 120600 | 120700 | 120400 | 694 |
| 351 | 20241212 | 130200 | 46152496300 | 120700 | 120500 | 120700 | 120500 | 639 |
| 352 | 20241212 | 130100 | 46075418400 | 120500 | 120600 | 120800 | 120500 | 1349 |
| 353 | 20241212 | 130000 | 45912715000 | 120600 | 120900 | 121200 | 120500 | 1960 |
| 354 | 20241212 | 125900 | 45676149000 | 121200 | 121100 | 121300 | 120800 | 1975 |
| 355 | 20241212 | 125800 | 45437252500 | 121100 | 121100 | 121300 | 121000 | 726 |
| 356 | 20241212 | 125700 | 45349299000 | 121200 | 121400 | 121400 | 121100 | 524 |
| 357 | 20241212 | 125600 | 45285780700 | 121400 | 121100 | 121400 | 121000 | 752 |
| 358 | 20241212 | 125500 | 45194631100 | 121100 | 121400 | 121400 | 121000 | 860 |
| 359 | 20241212 | 125400 | 45090332600 | 121400 | 121200 | 121400 | 121100 | 1010 |
| 360 | 20241212 | 125300 | 44967856600 | 121200 | 121200 | 121400 | 121000 | 826 |
| 361 | 20241212 | 125200 | 44867667200 | 121300 | 120900 | 121400 | 120900 | 732 |
| 362 | 20241212 | 125100 | 44778939100 | 121300 | 121200 | 121500 | 120800 | 2634 |
| 363 | 20241212 | 125000 | 44459993100 | 121300 | 121300 | 121400 | 121100 | 538 |
| 364 | 20241212 | 124900 | 44394752800 | 121300 | 121000 | 121400 | 121000 | 775 |
| 365 | 20241212 | 124800 | 44300801600 | 121100 | 121300 | 121300 | 121000 | 951 |
| 366 | 20241212 | 124700 | 44185580000 | 121300 | 121100 | 121400 | 121000 | 630 |
| 367 | 20241212 | 124600 | 44109220500 | 121100 | 121000 | 121400 | 121000 | 1068 |
| 368 | 20241212 | 124500 | 43979776700 | 121000 | 121200 | 121300 | 121000 | 960 |
| 369 | 20241212 | 124400 | 43863458700 | 121100 | 121200 | 121400 | 121000 | 977 |
| 370 | 20241212 | 124300 | 43744982500 | 121200 | 121200 | 121300 | 121200 | 832 |
| 371 | 20241212 | 124200 | 43644093700 | 121200 | 121200 | 121400 | 121000 | 1215 |
| 372 | 20241212 | 124100 | 43496803300 | 121200 | 121100 | 121300 | 121000 | 746 |
| 373 | 20241212 | 124000 | 43406374600 | 121100 | 120900 | 121300 | 120900 | 635 |
| 374 | 20241212 | 123900 | 43329503100 | 121000 | 120900 | 121000 | 120800 | 889 |
| 375 | 20241212 | 123800 | 43221997600 | 121000 | 120900 | 121000 | 120800 | 1670 |
| 376 | 20241212 | 123700 | 43020192700 | 120900 | 121300 | 121300 | 120900 | 1749 |
| 377 | 20241212 | 123600 | 42808571300 | 121300 | 121300 | 121500 | 121000 | 1376 |
| 378 | 20241212 | 123500 | 42641793900 | 121400 | 121400 | 121500 | 121200 | 957 |
| 379 | 20241212 | 123400 | 42525636000 | 121400 | 121300 | 121400 | 121100 | 739 |
| 380 | 20241212 | 123300 | 42436025000 | 121300 | 121400 | 121400 | 121100 | 842 |
| 381 | 20241212 | 123200 | 42333940000 | 121400 | 121300 | 121500 | 121100 | 937 |
| 382 | 20241212 | 123100 | 42220240500 | 121100 | 121100 | 121400 | 121000 | 1123 |
| 383 | 20241212 | 123000 | 42084190500 | 121100 | 121300 | 121400 | 121000 | 685 |
| 384 | 20241212 | 122900 | 42001209300 | 121300 | 121400 | 121500 | 121100 | 878 |
| 385 | 20241212 | 122800 | 41894738600 | 121400 | 121400 | 121500 | 121300 | 738 |
| 386 | 20241212 | 122700 | 41805125100 | 121300 | 121200 | 121400 | 121100 | 827 |
| 387 | 20241212 | 122600 | 41704878500 | 121200 | 121100 | 121400 | 121000 | 1250 |
| 388 | 20241212 | 122500 | 41553430700 | 121100 | 121200 | 121200 | 121000 | 1012 |
| 389 | 20241212 | 122400 | 41430855300 | 121200 | 121300 | 121400 | 121100 | 950 |
| 390 | 20241212 | 122300 | 41315716600 | 121300 | 121200 | 121500 | 121100 | 849 |
| 391 | 20241212 | 122200 | 41212708400 | 121400 | 121300 | 121400 | 121000 | 513 |
| 392 | 20241212 | 122100 | 41150505900 | 121300 | 121400 | 121500 | 121000 | 1718 |
| 393 | 20241212 | 122000 | 40942125500 | 121500 | 121300 | 121500 | 121200 | 694 |
| 394 | 20241212 | 121900 | 40857892100 | 121300 | 121500 | 121600 | 121200 | 974 |
| 395 | 20241212 | 121800 | 40739685800 | 121400 | 121600 | 121700 | 121300 | 775 |
| 396 | 20241212 | 121700 | 40645561600 | 121600 | 121400 | 121700 | 121200 | 1262 |
| 397 | 20241212 | 121600 | 40492301000 | 121400 | 121600 | 121700 | 121300 | 1028 |
| 398 | 20241212 | 121500 | 40367364500 | 121600 | 121600 | 121600 | 121300 | 950 |
| 399 | 20241212 | 121400 | 40251906800 | 121600 | 121500 | 121600 | 121400 | 625 |
| 400 | 20241212 | 121300 | 40175944800 | 121500 | 121400 | 121600 | 121300 | 869 |
| 401 | 20241212 | 121200 | 40070403200 | 121400 | 121300 | 121700 | 121000 | 1331 |
| 402 | 20241212 | 121100 | 39908927300 | 121300 | 121500 | 121700 | 121200 | 1259 |
| 403 | 20241212 | 121000 | 39755987600 | 121400 | 121400 | 121500 | 121300 | 666 |
| 404 | 20241212 | 120900 | 39675114300 | 121400 | 121300 | 121600 | 121000 | 1112 |
| 405 | 20241212 | 120800 | 39540277500 | 121700 | 121500 | 121700 | 121100 | 1383 |
| 406 | 20241212 | 120700 | 39372278700 | 121400 | 121700 | 121800 | 121300 | 2538 |
| 407 | 20241212 | 120600 | 39063862200 | 121800 | 121700 | 121900 | 121600 | 1798 |
| 408 | 20241212 | 120500 | 38845060200 | 121900 | 122000 | 122000 | 121600 | 773 |
| 409 | 20241212 | 120400 | 38750909600 | 121700 | 122000 | 122200 | 121700 | 1490 |
| 410 | 20241212 | 120300 | 38569181200 | 122000 | 122000 | 122100 | 121700 | 936 |
| 411 | 20241212 | 120200 | 38455122800 | 122000 | 122100 | 122200 | 121800 | 1069 |
| 412 | 20241212 | 120100 | 38324654700 | 122000 | 121900 | 122100 | 121700 | 959 |
| 413 | 20241212 | 120000 | 38207653300 | 121900 | 122100 | 122100 | 121700 | 1077 |
| 414 | 20241212 | 115900 | 38076390300 | 122000 | 121900 | 122100 | 121700 | 984 |
| 415 | 20241212 | 115800 | 37956408100 | 121900 | 122000 | 122100 | 121800 | 1159 |
| 416 | 20241212 | 115700 | 37815075200 | 122000 | 122000 | 122000 | 121800 | 1689 |
| 417 | 20241212 | 115600 | 37609121500 | 122000 | 122000 | 122100 | 121900 | 930 |
| 418 | 20241212 | 115500 | 37495598800 | 122000 | 122000 | 122000 | 121800 | 992 |
| 419 | 20241212 | 115400 | 37374626600 | 122000 | 121900 | 122100 | 121600 | 2941 |
| 420 | 20241212 | 115300 | 37015862200 | 121900 | 121600 | 122000 | 121500 | 1169 |
| 421 | 20241212 | 115200 | 36873512200 | 121500 | 121600 | 122100 | 121500 | 777 |
| 422 | 20241212 | 115100 | 36778858400 | 121900 | 121900 | 122100 | 121500 | 1778 |
| 423 | 20241212 | 115000 | 36562217600 | 121900 | 121900 | 121900 | 121700 | 1053 |
| 424 | 20241212 | 114900 | 36433936600 | 121900 | 122200 | 122300 | 121900 | 1294 |
| 425 | 20241212 | 114800 | 36275973100 | 122200 | 122000 | 122200 | 121900 | 1112 |
| 426 | 20241212 | 114700 | 36140205300 | 122100 | 122200 | 122300 | 122000 | 2126 |
| 427 | 20241212 | 114600 | 35880621700 | 122200 | 122200 | 122200 | 122100 | 1942 |
| 428 | 20241212 | 114500 | 35643323400 | 122200 | 122100 | 122200 | 122100 | 1462 |
| 429 | 20241212 | 114400 | 35464707800 | 122200 | 122100 | 122200 | 122000 | 1111 |
| 430 | 20241212 | 114300 | 35329023700 | 122100 | 122100 | 122100 | 122000 | 1071 |
| 431 | 20241212 | 114200 | 35198259900 | 122100 | 122100 | 122200 | 122000 | 893 |
| 432 | 20241212 | 114100 | 35089210500 | 122000 | 122100 | 122200 | 122000 | 1372 |
| 433 | 20241212 | 114000 | 34921647400 | 122000 | 121900 | 122100 | 121800 | 4566 |
| 434 | 20241212 | 113900 | 34364580000 | 121900 | 121900 | 121900 | 121700 | 1278 |
| 435 | 20241212 | 113800 | 34208819600 | 121900 | 121900 | 121900 | 121700 | 876 |
| 436 | 20241212 | 113700 | 34102103300 | 121900 | 122000 | 122000 | 121700 | 1613 |
| 437 | 20241212 | 113600 | 33905507500 | 122000 | 122000 | 122000 | 121900 | 1042 |
| 438 | 20241212 | 113500 | 33778398400 | 122000 | 122000 | 122000 | 121900 | 1878 |
| 439 | 20241212 | 113400 | 33549375800 | 122000 | 121900 | 122000 | 121800 | 3106 |
| 440 | 20241212 | 113300 | 33170521900 | 121900 | 121800 | 121900 | 121700 | 1361 |
| 441 | 20241212 | 113200 | 33004670600 | 121800 | 121700 | 121800 | 121600 | 918 |
| 442 | 20241212 | 113100 | 32892898000 | 121700 | 121600 | 121800 | 121500 | 1429 |
| 443 | 20241212 | 113000 | 32718917200 | 121500 | 121700 | 121700 | 121500 | 2049 |
| 444 | 20241212 | 112900 | 32469739000 | 121700 | 121900 | 121900 | 121600 | 2516 |
| 445 | 20241212 | 112800 | 32163432700 | 121900 | 121800 | 121900 | 121700 | 1072 |
| 446 | 20241212 | 112700 | 32032857300 | 121800 | 121800 | 121900 | 121700 | 1671 |
| 447 | 20241212 | 112600 | 31829347000 | 121900 | 121900 | 121900 | 121800 | 1288 |
| 448 | 20241212 | 112500 | 31672365200 | 121900 | 122000 | 122000 | 121800 | 1159 |
| 449 | 20241212 | 112400 | 31531019900 | 122000 | 121800 | 122000 | 121800 | 2055 |
| 450 | 20241212 | 112300 | 31280470700 | 121800 | 121900 | 121900 | 121800 | 1912 |
| 451 | 20241212 | 112200 | 31047418100 | 121900 | 121800 | 121900 | 121700 | 1954 |
| 452 | 20241212 | 112100 | 30809343200 | 121800 | 121600 | 121800 | 121600 | 3222 |
| 453 | 20241212 | 112000 | 30417197000 | 121600 | 121600 | 121700 | 121600 | 825 |
| 454 | 20241212 | 111900 | 30316822400 | 121600 | 121500 | 121600 | 121500 | 1432 |
| 455 | 20241212 | 111800 | 30142693200 | 121600 | 121600 | 121600 | 121500 | 1067 |
| 456 | 20241212 | 111700 | 30012990600 | 121600 | 121500 | 121600 | 121500 | 3107 |
| 457 | 20241212 | 111600 | 29635449700 | 121500 | 121300 | 121500 | 121300 | 1578 |
| 458 | 20241212 | 111500 | 29443861700 | 121400 | 121300 | 121400 | 121200 | 1665 |
| 459 | 20241212 | 111400 | 29241885600 | 121200 | 121200 | 121300 | 121100 | 1401 |
| 460 | 20241212 | 111300 | 29072090700 | 121100 | 121200 | 121200 | 121100 | 621 |
| 461 | 20241212 | 111200 | 28996827600 | 121200 | 121000 | 121200 | 120900 | 1602 |
| 462 | 20241212 | 111100 | 28802873700 | 121000 | 121000 | 121000 | 120800 | 1012 |
| 463 | 20241212 | 111000 | 28680485000 | 121000 | 121100 | 121100 | 120900 | 1259 |
| 464 | 20241212 | 110900 | 28528178200 | 121000 | 121100 | 121100 | 120800 | 2672 |
| 465 | 20241212 | 110800 | 28204876300 | 121000 | 121100 | 121100 | 121000 | 1220 |
| 466 | 20241212 | 110700 | 28057139800 | 121100 | 120900 | 121100 | 120800 | 930 |
| 467 | 20241212 | 110600 | 27944545900 | 120900 | 120900 | 121000 | 120800 | 716 |
| 468 | 20241212 | 110500 | 27857949000 | 120800 | 120900 | 121000 | 120800 | 830 |
| 469 | 20241212 | 110400 | 27757595300 | 120900 | 121000 | 121100 | 120800 | 1827 |
| 470 | 20241212 | 110300 | 27536646500 | 121000 | 121000 | 121100 | 120900 | 937 |
| 471 | 20241212 | 110200 | 27423280900 | 120900 | 121000 | 121000 | 120900 | 1283 |
| 472 | 20241212 | 110100 | 27268082600 | 121000 | 120900 | 121000 | 120800 | 834 |
| 473 | 20241212 | 110000 | 27167219800 | 120900 | 120600 | 120900 | 120600 | 843 |
| 474 | 20241212 | 105900 | 27065371100 | 120700 | 120700 | 120800 | 120500 | 808 |
| 475 | 20241212 | 105800 | 26967845000 | 120700 | 120600 | 120800 | 120500 | 759 |
| 476 | 20241212 | 105700 | 26876254600 | 120700 | 120600 | 120800 | 120500 | 780 |
| 477 | 20241212 | 105600 | 26782153400 | 120600 | 120700 | 120700 | 120500 | 604 |
| 478 | 20241212 | 105500 | 26709307500 | 120600 | 120500 | 120700 | 120500 | 1262 |
| 479 | 20241212 | 105400 | 26557155800 | 120500 | 120600 | 120700 | 120500 | 1035 |
| 480 | 20241212 | 105300 | 26432301200 | 120600 | 120500 | 120700 | 120400 | 364 |
| 481 | 20241212 | 105200 | 26388406300 | 120700 | 120800 | 120800 | 120400 | 1197 |
| 482 | 20241212 | 105100 | 26244020600 | 120800 | 120900 | 120900 | 120600 | 1615 |
| 483 | 20241212 | 105000 | 26049047000 | 120800 | 121000 | 121000 | 120800 | 1550 |
| 484 | 20241212 | 104900 | 25861643900 | 121000 | 121000 | 121000 | 120900 | 820 |
| 485 | 20241212 | 104800 | 25762431000 | 121000 | 121000 | 121000 | 120800 | 725 |
| 486 | 20241212 | 104700 | 25674729600 | 121000 | 120900 | 121000 | 120800 | 726 |
| 487 | 20241212 | 104600 | 25586955300 | 120900 | 120900 | 121000 | 120700 | 970 |
| 488 | 20241212 | 104500 | 25469696200 | 120900 | 121000 | 121000 | 120800 | 1982 |
| 489 | 20241212 | 104400 | 25230025700 | 121000 | 120900 | 121000 | 120800 | 568 |
| 490 | 20241212 | 104300 | 25161303200 | 121000 | 120800 | 121000 | 120800 | 947 |
| 491 | 20241212 | 104200 | 25046802200 | 120900 | 120900 | 120900 | 120800 | 930 |
| 492 | 20241212 | 104100 | 24934372100 | 120800 | 120800 | 120900 | 120700 | 1289 |
| 493 | 20241212 | 104000 | 24778645800 | 120700 | 120700 | 120800 | 120700 | 847 |
| 494 | 20241212 | 103900 | 24676331300 | 120700 | 120600 | 120800 | 120600 | 908 |
| 495 | 20241212 | 103800 | 24566730000 | 120700 | 120700 | 120700 | 120600 | 632 |
| 496 | 20241212 | 103700 | 24490453400 | 120700 | 120600 | 120700 | 120600 | 745 |
| 497 | 20241212 | 103600 | 24400569300 | 120600 | 120700 | 120700 | 120500 | 1584 |
| 498 | 20241212 | 103500 | 24209528300 | 120600 | 120700 | 120700 | 120600 | 754 |
| 499 | 20241212 | 103400 | 24118570900 | 120700 | 120700 | 120800 | 120600 | 715 |
| 500 | 20241212 | 103300 | 24032269600 | 120700 | 120700 | 120800 | 120600 | 958 |
| 501 | 20241212 | 103200 | 23916658100 | 120700 | 120700 | 120800 | 120600 | 533 |
| 502 | 20241212 | 103100 | 23852326500 | 120700 | 120800 | 120800 | 120600 | 1252 |
| 503 | 20241212 | 103000 | 23701194900 | 120800 | 120700 | 120800 | 120600 | 1148 |
| 504 | 20241212 | 102900 | 23562575800 | 120700 | 120600 | 120700 | 120600 | 839 |
| 505 | 20241212 | 102800 | 23461325200 | 120700 | 120700 | 120800 | 120600 | 645 |
| 506 | 20241212 | 102700 | 23383470900 | 120700 | 120600 | 120700 | 120600 | 948 |
| 507 | 20241212 | 102600 | 23269079600 | 120500 | 120400 | 120600 | 120300 | 3494 |
| 508 | 20241212 | 102500 | 22848363100 | 120400 | 120300 | 120400 | 120200 | 1077 |
| 509 | 20241212 | 102400 | 22718734000 | 120300 | 120300 | 120400 | 120300 | 657 |
| 510 | 20241212 | 102300 | 22639657100 | 120300 | 120300 | 120400 | 120200 | 1070 |
| 511 | 20241212 | 102200 | 22510867000 | 120200 | 120200 | 120400 | 120100 | 1382 |
| 512 | 20241212 | 102100 | 22344715300 | 120100 | 120300 | 120400 | 120100 | 1498 |
| 513 | 20241212 | 102000 | 22164525600 | 120300 | 120200 | 120500 | 120200 | 757 |
| 514 | 20241212 | 101900 | 22073425000 | 120300 | 120300 | 120400 | 120200 | 919 |
| 515 | 20241212 | 101800 | 21962837300 | 120300 | 120200 | 120400 | 120200 | 847 |
| 516 | 20241212 | 101700 | 21860911100 | 120300 | 120300 | 120400 | 120300 | 572 |
| 517 | 20241212 | 101600 | 21792091300 | 120200 | 120700 | 120700 | 120200 | 2124 |
| 518 | 20241212 | 101500 | 21536455800 | 120700 | 120600 | 120700 | 120500 | 994 |
| 519 | 20241212 | 101400 | 21416544100 | 120500 | 120500 | 120600 | 120500 | 485 |
| 520 | 20241212 | 101300 | 21358067200 | 120600 | 120400 | 120600 | 120400 | 766 |
| 521 | 20241212 | 101200 | 21265750300 | 120500 | 120300 | 120600 | 120200 | 1593 |
| 522 | 20241212 | 101100 | 21073971900 | 120300 | 120300 | 120300 | 120100 | 5972 |
| 523 | 20241212 | 101000 | 20356067200 | 120200 | 120300 | 120400 | 120200 | 1664 |
| 524 | 20241212 | 100900 | 20155909400 | 120300 | 120400 | 120500 | 120300 | 649 |
| 525 | 20241212 | 100800 | 20077762100 | 120500 | 120500 | 120600 | 120200 | 1838 |
| 526 | 20241212 | 100700 | 19856530300 | 120500 | 120700 | 120800 | 120500 | 1865 |
| 527 | 20241212 | 100600 | 19631433300 | 120800 | 120800 | 120800 | 120600 | 1096 |
| 528 | 20241212 | 100500 | 19499102300 | 120800 | 120700 | 120800 | 120600 | 1076 |
| 529 | 20241212 | 100400 | 19369210300 | 120700 | 120600 | 120800 | 120600 | 1314 |
| 530 | 20241212 | 100300 | 19210561600 | 120700 | 120600 | 120800 | 120500 | 939 |
| 531 | 20241212 | 100200 | 19097233900 | 120600 | 120500 | 120600 | 120400 | 637 |
| 532 | 20241212 | 100100 | 19020443500 | 120500 | 120400 | 120500 | 120400 | 646 |
| 533 | 20241212 | 100000 | 18942631300 | 120400 | 120600 | 120600 | 120400 | 1197 |
| 534 | 20241212 | 095900 | 18798404000 | 120600 | 120500 | 120600 | 120400 | 1017 |
| 535 | 20241212 | 095800 | 18675887200 | 120400 | 120400 | 120500 | 120300 | 817 |
| 536 | 20241212 | 095700 | 18577502800 | 120400 | 120400 | 120600 | 120300 | 1006 |
| 537 | 20241212 | 095600 | 18456273000 | 120400 | 120300 | 120500 | 120300 | 2073 |
| 538 | 20241212 | 095500 | 18206644700 | 120300 | 120200 | 120400 | 120200 | 1088 |
| 539 | 20241212 | 095400 | 18075728600 | 120300 | 120200 | 120400 | 120100 | 1297 |
| 540 | 20241212 | 095300 | 17919806400 | 120300 | 120400 | 120400 | 120200 | 1283 |
| 541 | 20241212 | 095200 | 17765444300 | 120400 | 120200 | 120400 | 119900 | 2624 |
| 542 | 20241212 | 095100 | 17450129400 | 120200 | 120500 | 120600 | 120200 | 3345 |
| 543 | 20241212 | 095000 | 17047406100 | 120600 | 120600 | 120800 | 120500 | 1277 |
| 544 | 20241212 | 094900 | 16893418400 | 120700 | 121000 | 121000 | 120500 | 1891 |
| 545 | 20241212 | 094800 | 16665170000 | 120700 | 120800 | 121000 | 120600 | 1267 |
| 546 | 20241212 | 094700 | 16512012700 | 120800 | 120300 | 120900 | 120300 | 2082 |
| 547 | 20241212 | 094600 | 16261034700 | 120400 | 120400 | 120500 | 120200 | 1939 |
| 548 | 20241212 | 094500 | 16027668200 | 120400 | 120300 | 120500 | 120300 | 1695 |
| 549 | 20241212 | 094400 | 15823635800 | 120300 | 120600 | 120600 | 120300 | 2062 |
| 550 | 20241212 | 094300 | 15575170900 | 120600 | 120300 | 120900 | 120200 | 5526 |
| 551 | 20241212 | 094200 | 14908252900 | 120200 | 120400 | 120700 | 120200 | 1479 |
| 552 | 20241212 | 094100 | 14730143500 | 120400 | 120400 | 120900 | 120300 | 3730 |
| 553 | 20241212 | 094000 | 14281040400 | 120300 | 120500 | 120800 | 120300 | 1288 |
| 554 | 20241212 | 093900 | 14125754900 | 120400 | 121300 | 121300 | 120300 | 3166 |
| 555 | 20241212 | 093800 | 13743447700 | 121000 | 121200 | 121400 | 120900 | 1359 |
| 556 | 20241212 | 093700 | 13578729900 | 121200 | 121200 | 121200 | 120700 | 3194 |
| 557 | 20241212 | 093600 | 13192167600 | 121200 | 121400 | 121500 | 121200 | 2235 |
| 558 | 20241212 | 093500 | 12920971300 | 121500 | 121600 | 121600 | 121400 | 2639 |
| 559 | 20241212 | 093400 | 12600301600 | 121600 | 121400 | 121700 | 121400 | 4136 |
| 560 | 20241212 | 093300 | 12097514900 | 121500 | 121200 | 121500 | 121100 | 4144 |
| 561 | 20241212 | 093200 | 11594647900 | 121100 | 121100 | 121200 | 121100 | 1586 |
| 562 | 20241212 | 093100 | 11402537000 | 121100 | 120900 | 121200 | 120900 | 1768 |
| 563 | 20241212 | 093000 | 11188509400 | 120900 | 120900 | 121000 | 120800 | 836 |
| 564 | 20241212 | 092900 | 11087455600 | 120800 | 120800 | 121000 | 120700 | 571 |
| 565 | 20241212 | 092800 | 11018445100 | 120800 | 121200 | 121200 | 120700 | 2116 |
| 566 | 20241212 | 092700 | 10762344900 | 121200 | 121000 | 121200 | 121000 | 2284 |
| 567 | 20241212 | 092600 | 10485625500 | 121100 | 121100 | 121100 | 121000 | 852 |
| 568 | 20241212 | 092500 | 10382492100 | 121100 | 121200 | 121200 | 121000 | 2149 |
| 569 | 20241212 | 092400 | 10122165500 | 121200 | 120800 | 121300 | 120800 | 8121 |
| 570 | 20241212 | 092300 | 9139398500 | 120800 | 120800 | 120900 | 120700 | 853 |
| 571 | 20241212 | 092200 | 9036338400 | 120800 | 120600 | 120800 | 120500 | 1211 |
| 572 | 20241212 | 092100 | 8890155200 | 120600 | 120300 | 120600 | 120200 | 903 |
| 573 | 20241212 | 092000 | 8781379400 | 120300 | 120700 | 120900 | 120300 | 2961 |
| 574 | 20241212 | 091900 | 8424142400 | 120700 | 120800 | 120800 | 120500 | 3345 |
| 575 | 20241212 | 091800 | 8020888000 | 120800 | 120800 | 121000 | 120800 | 4535 |
| 576 | 20241212 | 091700 | 7472473800 | 120900 | 120600 | 120900 | 120600 | 1746 |
| 577 | 20241212 | 091600 | 7261645500 | 120600 | 119800 | 120700 | 119700 | 7614 |
| 578 | 20241212 | 091500 | 6344694400 | 119700 | 120100 | 120100 | 119700 | 1979 |
| 579 | 20241212 | 091400 | 6107353500 | 120100 | 120200 | 120300 | 119900 | 1631 |
| 580 | 20241212 | 091300 | 5911442000 | 120200 | 120300 | 120400 | 120100 | 5623 |
| 581 | 20241212 | 091200 | 5235127600 | 120200 | 120100 | 120300 | 120100 | 3109 |
| 582 | 20241212 | 091100 | 4861399800 | 120100 | 120100 | 120200 | 120000 | 2557 |
| 583 | 20241212 | 091000 | 4554253000 | 120000 | 119800 | 120200 | 119700 | 6615 |
| 584 | 20241212 | 090900 | 3760754500 | 119800 | 119600 | 119800 | 119500 | 2573 |
| 585 | 20241212 | 090800 | 3452873700 | 119500 | 119500 | 119600 | 119400 | 1788 |
| 586 | 20241212 | 090700 | 3239174100 | 119600 | 119200 | 119600 | 119200 | 8243 |
| 587 | 20241212 | 090600 | 2254255300 | 119200 | 118900 | 119200 | 118800 | 1019 |
| 588 | 20241212 | 090500 | 2133080900 | 118900 | 119100 | 119400 | 118800 | 3155 |
| 589 | 20241212 | 090400 | 1757603200 | 119100 | 118900 | 119200 | 118800 | 926 |
| 590 | 20241212 | 090300 | 1647409300 | 118900 | 118700 | 119200 | 118600 | 845 |
| 591 | 20241212 | 090200 | 1547058800 | 118700 | 118700 | 118900 | 118400 | 2982 |
| 592 | 20241212 | 090100 | 1193385500 | 118700 | 118800 | 118800 | 118300 | 2047 |
| 593 | 20241212 | 090000 | 950682000 | 118700 | 119300 | 119400 | 118200 | 7956 |