34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 3 | 20241217 | 192500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 4 | 20241217 | 192400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 5 | 20241217 | 192300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 6 | 20241217 | 192200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 7 | 20241217 | 192100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 8 | 20241217 | 192000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 9 | 20241217 | 191900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 10 | 20241217 | 191800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 11 | 20241217 | 191700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 12 | 20241217 | 191600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 13 | 20241217 | 191500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 14 | 20241217 | 191400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 15 | 20241217 | 191300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 16 | 20241217 | 191200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 17 | 20241217 | 191100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 18 | 20241217 | 191000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 19 | 20241217 | 190900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 20 | 20241217 | 190800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 21 | 20241217 | 190700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 22 | 20241217 | 190600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 23 | 20241217 | 190500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 24 | 20241217 | 190400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 25 | 20241217 | 190300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 26 | 20241217 | 190200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 27 | 20241217 | 190100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 28 | 20241217 | 190000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 29 | 20241217 | 185900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 30 | 20241217 | 185800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 31 | 20241217 | 185700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 32 | 20241217 | 185600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 33 | 20241217 | 185500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 34 | 20241217 | 185400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 35 | 20241217 | 185300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 36 | 20241217 | 185200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 37 | 20241217 | 185100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 38 | 20241217 | 185000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 39 | 20241217 | 184900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 40 | 20241217 | 184800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 41 | 20241217 | 184700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 42 | 20241217 | 184600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 43 | 20241217 | 184500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 44 | 20241217 | 184400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 45 | 20241217 | 184300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 46 | 20241217 | 184200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 47 | 20241217 | 184100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 48 | 20241217 | 184000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 49 | 20241217 | 183900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 50 | 20241217 | 183800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 51 | 20241217 | 183700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 52 | 20241217 | 183600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 53 | 20241217 | 183500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 54 | 20241217 | 183400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 55 | 20241217 | 183300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 56 | 20241217 | 183200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 57 | 20241217 | 183100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 58 | 20241217 | 183000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 59 | 20241217 | 182900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 60 | 20241217 | 182800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 61 | 20241217 | 182700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 62 | 20241217 | 182600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 63 | 20241217 | 182500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 64 | 20241217 | 182400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 65 | 20241217 | 182300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 66 | 20241217 | 182200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 67 | 20241217 | 182100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 68 | 20241217 | 182000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 69 | 20241217 | 181900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 70 | 20241217 | 181800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 71 | 20241217 | 181700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 72 | 20241217 | 181600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 73 | 20241217 | 181500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 74 | 20241217 | 181400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 75 | 20241217 | 181300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 76 | 20241217 | 181200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 77 | 20241217 | 181100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 78 | 20241217 | 181000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 79 | 20241217 | 180900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 80 | 20241217 | 180800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 81 | 20241217 | 180700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 82 | 20241217 | 180600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 83 | 20241217 | 180500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 84 | 20241217 | 180400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 85 | 20241217 | 180300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 86 | 20241217 | 180200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 87 | 20241217 | 180100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 88 | 20241217 | 180000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 89 | 20241217 | 175900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 90 | 20241217 | 175800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 91 | 20241217 | 175700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 92 | 20241217 | 175600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 93 | 20241217 | 175500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 94 | 20241217 | 175400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 95 | 20241217 | 175300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 96 | 20241217 | 175200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 97 | 20241217 | 175100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 98 | 20241217 | 175000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 99 | 20241217 | 174900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 100 | 20241217 | 174800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 101 | 20241217 | 174700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 102 | 20241217 | 174600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 103 | 20241217 | 174500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 104 | 20241217 | 174400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 105 | 20241217 | 174300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 106 | 20241217 | 174200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 107 | 20241217 | 174100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 108 | 20241217 | 174000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 109 | 20241217 | 173900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 110 | 20241217 | 173800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 111 | 20241217 | 173700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 112 | 20241217 | 173600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 113 | 20241217 | 173500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 114 | 20241217 | 173400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 115 | 20241217 | 173300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 116 | 20241217 | 173200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 117 | 20241217 | 173100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 118 | 20241217 | 173000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 119 | 20241217 | 172900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 120 | 20241217 | 172800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 121 | 20241217 | 172700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 122 | 20241217 | 172600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 123 | 20241217 | 172500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 124 | 20241217 | 172400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 125 | 20241217 | 172300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 126 | 20241217 | 172200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 127 | 20241217 | 172100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 128 | 20241217 | 172000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 129 | 20241217 | 171900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 130 | 20241217 | 171800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 131 | 20241217 | 171700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 132 | 20241217 | 171600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 133 | 20241217 | 171500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 134 | 20241217 | 171400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 135 | 20241217 | 171300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 136 | 20241217 | 171200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 137 | 20241217 | 171100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 138 | 20241217 | 171000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 139 | 20241217 | 170900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 140 | 20241217 | 170800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 141 | 20241217 | 170700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 142 | 20241217 | 170600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 143 | 20241217 | 170500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 144 | 20241217 | 170400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 145 | 20241217 | 170300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 146 | 20241217 | 170200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 147 | 20241217 | 170100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 148 | 20241217 | 170000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 149 | 20241217 | 165900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 150 | 20241217 | 165800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 151 | 20241217 | 165700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 152 | 20241217 | 165600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 153 | 20241217 | 165500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 154 | 20241217 | 165400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 155 | 20241217 | 165300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 156 | 20241217 | 165200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 157 | 20241217 | 165100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 158 | 20241217 | 165000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 159 | 20241217 | 164900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 160 | 20241217 | 164800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 161 | 20241217 | 164700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 162 | 20241217 | 164600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 163 | 20241217 | 164500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 164 | 20241217 | 164400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 165 | 20241217 | 164300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 166 | 20241217 | 164200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 167 | 20241217 | 164100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 168 | 20241217 | 164000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 169 | 20241217 | 163900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 170 | 20241217 | 163800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 171 | 20241217 | 163700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 172 | 20241217 | 163600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 173 | 20241217 | 163500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 174 | 20241217 | 163400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 175 | 20241217 | 163300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 176 | 20241217 | 163200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 177 | 20241217 | 163100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 178 | 20241217 | 163000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 179 | 20241217 | 162900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 180 | 20241217 | 162800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 181 | 20241217 | 162700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 182 | 20241217 | 162600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 183 | 20241217 | 162500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 184 | 20241217 | 162400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 185 | 20241217 | 162300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 186 | 20241217 | 162200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 187 | 20241217 | 162100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 188 | 20241217 | 162000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 189 | 20241217 | 161900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 190 | 20241217 | 161800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 191 | 20241217 | 161700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 192 | 20241217 | 161600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 193 | 20241217 | 161500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 194 | 20241217 | 161400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 195 | 20241217 | 161300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 196 | 20241217 | 161200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 197 | 20241217 | 161100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 198 | 20241217 | 161000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 199 | 20241217 | 160900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 200 | 20241217 | 160800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 201 | 20241217 | 160700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 202 | 20241217 | 160600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 203 | 20241217 | 160500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 204 | 20241217 | 160400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 205 | 20241217 | 160300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 206 | 20241217 | 160200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 207 | 20241217 | 160100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 208 | 20241217 | 160000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 209 | 20241217 | 155900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 210 | 20241217 | 155800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 211 | 20241217 | 155700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 212 | 20241217 | 155600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 213 | 20241217 | 155500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 214 | 20241217 | 155400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 215 | 20241217 | 155300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 216 | 20241217 | 155200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 217 | 20241217 | 155100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 218 | 20241217 | 155000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 219 | 20241217 | 154900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 220 | 20241217 | 154800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 221 | 20241217 | 154700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 222 | 20241217 | 154600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 223 | 20241217 | 154500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 224 | 20241217 | 154400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 225 | 20241217 | 154300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 226 | 20241217 | 154200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 227 | 20241217 | 154100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 228 | 20241217 | 154000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 229 | 20241217 | 153900 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 230 | 20241217 | 153800 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 231 | 20241217 | 153700 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 232 | 20241217 | 153600 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 233 | 20241217 | 153500 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 234 | 20241217 | 153400 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 235 | 20241217 | 153300 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 236 | 20241217 | 153200 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 237 | 20241217 | 153100 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 238 | 20241217 | 153000 | 15687758200 | 76000 | 76000 | 76000 | 76000 | 4112 |
| 239 | 20241217 | 152900 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 240 | 20241217 | 152800 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 241 | 20241217 | 152700 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 242 | 20241217 | 152600 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 243 | 20241217 | 152500 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 244 | 20241217 | 152400 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 245 | 20241217 | 152300 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 246 | 20241217 | 152200 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 247 | 20241217 | 152100 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 248 | 20241217 | 152000 | 15375246200 | 76200 | 76200 | 76200 | 76200 | 0 |
| 249 | 20241217 | 151900 | 15375246200 | 76200 | 76300 | 76300 | 76100 | 52 |
| 250 | 20241217 | 151800 | 15371283400 | 76300 | 76000 | 76300 | 76000 | 102 |
| 251 | 20241217 | 151700 | 15363510100 | 76200 | 76200 | 76200 | 76000 | 247 |
| 252 | 20241217 | 151600 | 15344719900 | 76000 | 76200 | 76200 | 76000 | 407 |
| 253 | 20241217 | 151500 | 15313763300 | 76200 | 76100 | 76300 | 76100 | 401 |
| 254 | 20241217 | 151400 | 15283229400 | 76100 | 76300 | 76300 | 76100 | 274 |
| 255 | 20241217 | 151300 | 15262358300 | 76300 | 76100 | 76300 | 76100 | 281 |
| 256 | 20241217 | 151200 | 15240935600 | 76200 | 76300 | 76300 | 76100 | 306 |
| 257 | 20241217 | 151100 | 15217621400 | 76300 | 76300 | 76300 | 76200 | 58 |
| 258 | 20241217 | 151000 | 15213197100 | 76200 | 76200 | 76300 | 76200 | 393 |
| 259 | 20241217 | 150900 | 15183233600 | 76200 | 76400 | 76400 | 76200 | 709 |
| 260 | 20241217 | 150800 | 15129136300 | 76400 | 76400 | 76400 | 76300 | 182 |
| 261 | 20241217 | 150700 | 15115235700 | 76400 | 76300 | 76400 | 76200 | 312 |
| 262 | 20241217 | 150600 | 15091428300 | 76300 | 76300 | 76300 | 76200 | 134 |
| 263 | 20241217 | 150500 | 15081206100 | 76200 | 76200 | 76300 | 76200 | 113 |
| 264 | 20241217 | 150400 | 15072585900 | 76300 | 76300 | 76300 | 76200 | 134 |
| 265 | 20241217 | 150300 | 15062362300 | 76200 | 76100 | 76300 | 76100 | 316 |
| 266 | 20241217 | 150200 | 15038283000 | 76200 | 76200 | 76200 | 76100 | 273 |
| 267 | 20241217 | 150100 | 15017485000 | 76200 | 76100 | 76200 | 76100 | 53 |
| 268 | 20241217 | 150000 | 15013447600 | 76100 | 76100 | 76200 | 76000 | 893 |
| 269 | 20241217 | 145900 | 14945571400 | 76100 | 76100 | 76200 | 76000 | 263 |
| 270 | 20241217 | 145800 | 14925555800 | 76200 | 76200 | 76200 | 75900 | 1757 |
| 271 | 20241217 | 145700 | 14792103200 | 76100 | 76200 | 76200 | 76100 | 158 |
| 272 | 20241217 | 145600 | 14780074800 | 76200 | 76200 | 76300 | 76000 | 3558 |
| 273 | 20241217 | 145500 | 14509462900 | 76100 | 76100 | 76200 | 76100 | 376 |
| 274 | 20241217 | 145400 | 14480846500 | 76100 | 76100 | 76200 | 76100 | 166 |
| 275 | 20241217 | 145300 | 14468209000 | 76100 | 76000 | 76200 | 76000 | 1048 |
| 276 | 20241217 | 145200 | 14388482100 | 76000 | 76100 | 76200 | 76000 | 317 |
| 277 | 20241217 | 145100 | 14364365200 | 76200 | 76300 | 76300 | 76200 | 179 |
| 278 | 20241217 | 145000 | 14350722900 | 76300 | 76300 | 76300 | 76200 | 242 |
| 279 | 20241217 | 144900 | 14332268800 | 76300 | 76400 | 76400 | 76300 | 129 |
| 280 | 20241217 | 144800 | 14322421900 | 76400 | 76300 | 76400 | 76300 | 209 |
| 281 | 20241217 | 144700 | 14306473000 | 76300 | 76500 | 76500 | 76300 | 249 |
| 282 | 20241217 | 144600 | 14287452900 | 76500 | 76300 | 76500 | 76300 | 491 |
| 283 | 20241217 | 144500 | 14249936400 | 76300 | 76300 | 76400 | 76300 | 195 |
| 284 | 20241217 | 144400 | 14235057300 | 76300 | 75900 | 76300 | 75800 | 1415 |
| 285 | 20241217 | 144300 | 14127325800 | 75800 | 75800 | 76000 | 75800 | 356 |
| 286 | 20241217 | 144200 | 14100316800 | 75800 | 75900 | 76000 | 75800 | 270 |
| 287 | 20241217 | 144100 | 14079843000 | 75900 | 75800 | 76000 | 75800 | 267 |
| 288 | 20241217 | 144000 | 14059595000 | 75800 | 75700 | 76000 | 75700 | 392 |
| 289 | 20241217 | 143900 | 14029899500 | 75700 | 75700 | 75900 | 75700 | 384 |
| 290 | 20241217 | 143800 | 14000821300 | 75700 | 75700 | 76000 | 75700 | 422 |
| 291 | 20241217 | 143700 | 13968849200 | 75700 | 75800 | 75900 | 75700 | 342 |
| 292 | 20241217 | 143600 | 13942946000 | 75700 | 75800 | 76000 | 75700 | 388 |
| 293 | 20241217 | 143500 | 13913560900 | 75800 | 75900 | 75900 | 75800 | 368 |
| 294 | 20241217 | 143400 | 13885658700 | 75800 | 75800 | 76000 | 75800 | 366 |
| 295 | 20241217 | 143300 | 13857912400 | 75800 | 75800 | 76000 | 75700 | 424 |
| 296 | 20241217 | 143200 | 13825788700 | 75800 | 75800 | 76000 | 75700 | 397 |
| 297 | 20241217 | 143100 | 13795715300 | 75800 | 75800 | 76000 | 75700 | 444 |
| 298 | 20241217 | 143000 | 13762076500 | 75900 | 75800 | 76000 | 75700 | 618 |
| 299 | 20241217 | 142900 | 13715254600 | 75800 | 75900 | 76100 | 75800 | 980 |
| 300 | 20241217 | 142800 | 13640946500 | 75800 | 75800 | 76100 | 75800 | 605 |
| 301 | 20241217 | 142700 | 13595061900 | 76100 | 76000 | 76200 | 75800 | 648 |
| 302 | 20241217 | 142600 | 13545877600 | 76000 | 76200 | 76200 | 76000 | 363 |
| 303 | 20241217 | 142500 | 13518256600 | 76200 | 76000 | 76200 | 76000 | 399 |
| 304 | 20241217 | 142400 | 13487898800 | 75900 | 76000 | 76100 | 75800 | 1267 |
| 305 | 20241217 | 142300 | 13391661800 | 76000 | 76000 | 76100 | 76000 | 955 |
| 306 | 20241217 | 142200 | 13319064400 | 76100 | 76000 | 76100 | 76000 | 240 |
| 307 | 20241217 | 142100 | 13300817500 | 75900 | 76100 | 76200 | 75900 | 661 |
| 308 | 20241217 | 142000 | 13250597000 | 76100 | 76000 | 76200 | 76000 | 202 |
| 309 | 20241217 | 141900 | 13235231300 | 76100 | 75900 | 76100 | 75900 | 538 |
| 310 | 20241217 | 141800 | 13194363800 | 76000 | 76000 | 76200 | 75900 | 780 |
| 311 | 20241217 | 141700 | 13135120700 | 76100 | 76100 | 76100 | 75900 | 235 |
| 312 | 20241217 | 141600 | 13117273200 | 76000 | 76000 | 76100 | 75900 | 237 |
| 313 | 20241217 | 141500 | 13099272600 | 75900 | 76000 | 76100 | 75900 | 642 |
| 314 | 20241217 | 141400 | 13050506500 | 76100 | 76000 | 76100 | 75900 | 247 |
| 315 | 20241217 | 141300 | 13031736500 | 75900 | 76000 | 76200 | 75900 | 811 |
| 316 | 20241217 | 141200 | 12970173400 | 76000 | 76000 | 76200 | 75900 | 536 |
| 317 | 20241217 | 141100 | 12929459300 | 75900 | 76100 | 76300 | 75900 | 3169 |
| 318 | 20241217 | 141000 | 12688600900 | 76100 | 76000 | 76200 | 76000 | 928 |
| 319 | 20241217 | 140900 | 12618038500 | 76100 | 76200 | 76200 | 76000 | 935 |
| 320 | 20241217 | 140800 | 12546909100 | 76100 | 76200 | 76200 | 76100 | 314 |
| 321 | 20241217 | 140700 | 12523003300 | 76300 | 76200 | 76300 | 76100 | 869 |
| 322 | 20241217 | 140600 | 12456847900 | 76100 | 76400 | 76500 | 76100 | 4888 |
| 323 | 20241217 | 140500 | 12084097500 | 76500 | 76400 | 76500 | 76400 | 252 |
| 324 | 20241217 | 140400 | 12064839000 | 76400 | 76500 | 76600 | 76400 | 697 |
| 325 | 20241217 | 140300 | 12011566000 | 76600 | 76500 | 76800 | 76500 | 228 |
| 326 | 20241217 | 140200 | 11994116000 | 76500 | 76700 | 76700 | 76500 | 265 |
| 327 | 20241217 | 140100 | 11973825500 | 76700 | 76700 | 76800 | 76500 | 804 |
| 328 | 20241217 | 140000 | 11912252100 | 76700 | 76700 | 76800 | 76500 | 184 |
| 329 | 20241217 | 135900 | 11898142200 | 76600 | 76700 | 76800 | 76500 | 685 |
| 330 | 20241217 | 135800 | 11845647600 | 76700 | 76600 | 76800 | 76500 | 249 |
| 331 | 20241217 | 135700 | 11826560600 | 76600 | 76700 | 76900 | 76500 | 304 |
| 332 | 20241217 | 135600 | 11803248600 | 76800 | 76700 | 76900 | 76400 | 777 |
| 333 | 20241217 | 135500 | 11743725200 | 76800 | 76700 | 76800 | 76600 | 238 |
| 334 | 20241217 | 135400 | 11725469900 | 76700 | 76600 | 76700 | 76500 | 224 |
| 335 | 20241217 | 135300 | 11708315600 | 76600 | 76600 | 76700 | 76400 | 640 |
| 336 | 20241217 | 135200 | 11659377600 | 76500 | 76600 | 76600 | 76500 | 304 |
| 337 | 20241217 | 135100 | 11636114700 | 76500 | 76500 | 76600 | 76400 | 321 |
| 338 | 20241217 | 135000 | 11611564300 | 76500 | 76400 | 76600 | 76400 | 593 |
| 339 | 20241217 | 134900 | 11566188500 | 76500 | 76700 | 76800 | 76400 | 1510 |
| 340 | 20241217 | 134800 | 11450723900 | 76700 | 76500 | 76800 | 76500 | 302 |
| 341 | 20241217 | 134700 | 11427576400 | 76600 | 76600 | 76700 | 76500 | 814 |
| 342 | 20241217 | 134600 | 11365283500 | 76600 | 76500 | 76600 | 76500 | 422 |
| 343 | 20241217 | 134500 | 11332989000 | 76500 | 76500 | 76600 | 76500 | 612 |
| 344 | 20241217 | 134400 | 11286137800 | 76600 | 76700 | 76700 | 76500 | 368 |
| 345 | 20241217 | 134300 | 11257954000 | 76600 | 76700 | 76800 | 76600 | 293 |
| 346 | 20241217 | 134200 | 11235499400 | 76700 | 76700 | 76800 | 76600 | 814 |
| 347 | 20241217 | 134100 | 11173118400 | 76800 | 76800 | 76800 | 76700 | 302 |
| 348 | 20241217 | 134000 | 11149949700 | 76800 | 76700 | 76800 | 76600 | 345 |
| 349 | 20241217 | 133900 | 11123498200 | 76700 | 76700 | 76800 | 76700 | 693 |
| 350 | 20241217 | 133800 | 11070340400 | 76800 | 76800 | 76800 | 76700 | 314 |
| 351 | 20241217 | 133700 | 11046239600 | 76800 | 76900 | 76900 | 76700 | 231 |
| 352 | 20241217 | 133600 | 11028509600 | 76800 | 76800 | 76900 | 76800 | 641 |
| 353 | 20241217 | 133500 | 10979271300 | 76900 | 76800 | 76900 | 76800 | 464 |
| 354 | 20241217 | 133400 | 10943618500 | 76900 | 76900 | 76900 | 76800 | 223 |
| 355 | 20241217 | 133300 | 10926486100 | 76900 | 76900 | 77000 | 76800 | 698 |
| 356 | 20241217 | 133200 | 10872813800 | 77000 | 77000 | 77000 | 76900 | 149 |
| 357 | 20241217 | 133100 | 10861346000 | 77000 | 76900 | 77000 | 76900 | 199 |
| 358 | 20241217 | 133000 | 10846028100 | 77000 | 77000 | 77100 | 76900 | 359 |
| 359 | 20241217 | 132900 | 10818378900 | 77100 | 77100 | 77100 | 77000 | 128 |
| 360 | 20241217 | 132800 | 10808513400 | 77100 | 77200 | 77200 | 77000 | 330 |
| 361 | 20241217 | 132700 | 10783087600 | 77100 | 77200 | 77200 | 77100 | 118 |
| 362 | 20241217 | 132600 | 10773984500 | 77200 | 77000 | 77200 | 76900 | 566 |
| 363 | 20241217 | 132500 | 10730398700 | 76900 | 77200 | 77200 | 76900 | 373 |
| 364 | 20241217 | 132400 | 10701680200 | 77200 | 76900 | 77200 | 76900 | 724 |
| 365 | 20241217 | 132300 | 10645937900 | 77000 | 76900 | 77000 | 76800 | 147 |
| 366 | 20241217 | 132200 | 10634627200 | 76800 | 77000 | 77000 | 76800 | 646 |
| 367 | 20241217 | 132100 | 10584941100 | 77000 | 76900 | 77000 | 76800 | 1149 |
| 368 | 20241217 | 132000 | 10496579000 | 77000 | 77000 | 77100 | 76900 | 1396 |
| 369 | 20241217 | 131900 | 10389090100 | 77100 | 77400 | 77400 | 77000 | 3611 |
| 370 | 20241217 | 131800 | 10110631900 | 77400 | 77300 | 77400 | 77300 | 480 |
| 371 | 20241217 | 131700 | 10073491500 | 77300 | 77400 | 77400 | 77300 | 129 |
| 372 | 20241217 | 131600 | 10063515700 | 77400 | 77300 | 77500 | 77200 | 988 |
| 373 | 20241217 | 131500 | 9987088500 | 77300 | 77100 | 77300 | 77100 | 106 |
| 374 | 20241217 | 131400 | 9978903400 | 77100 | 77300 | 77300 | 77100 | 671 |
| 375 | 20241217 | 131300 | 9927087400 | 77300 | 77700 | 77700 | 77200 | 1368 |
| 376 | 20241217 | 131200 | 9821165300 | 77600 | 77600 | 77700 | 77600 | 162 |
| 377 | 20241217 | 131100 | 9808588500 | 77700 | 77700 | 77700 | 77500 | 659 |
| 378 | 20241217 | 131000 | 9757463200 | 77700 | 77500 | 77700 | 77500 | 322 |
| 379 | 20241217 | 130900 | 9732481300 | 77600 | 77600 | 77700 | 77500 | 129 |
| 380 | 20241217 | 130800 | 9722471600 | 77700 | 77700 | 77700 | 77600 | 554 |
| 381 | 20241217 | 130700 | 9679475900 | 77700 | 77700 | 77700 | 77600 | 295 |
| 382 | 20241217 | 130600 | 9656563400 | 77700 | 77600 | 77700 | 77600 | 158 |
| 383 | 20241217 | 130500 | 9644290900 | 77700 | 77600 | 77800 | 77600 | 914 |
| 384 | 20241217 | 130400 | 9573278100 | 77700 | 77500 | 77700 | 77500 | 757 |
| 385 | 20241217 | 130300 | 9514519100 | 77500 | 77500 | 77600 | 77500 | 201 |
| 386 | 20241217 | 130200 | 9498932600 | 77600 | 77500 | 77700 | 77400 | 822 |
| 387 | 20241217 | 130100 | 9435167200 | 77400 | 77100 | 77500 | 77100 | 1417 |
| 388 | 20241217 | 130000 | 9325509600 | 77100 | 77000 | 77100 | 77000 | 710 |
| 389 | 20241217 | 125900 | 9270814400 | 77000 | 77200 | 77200 | 77000 | 387 |
| 390 | 20241217 | 125800 | 9240964100 | 77200 | 77100 | 77200 | 76900 | 349 |
| 391 | 20241217 | 125700 | 9214070700 | 76900 | 77100 | 77100 | 76900 | 368 |
| 392 | 20241217 | 125600 | 9185733800 | 77000 | 77100 | 77200 | 77000 | 206 |
| 393 | 20241217 | 125500 | 9169865200 | 77100 | 77200 | 77200 | 77000 | 444 |
| 394 | 20241217 | 125400 | 9135643700 | 77200 | 76800 | 77200 | 76800 | 399 |
| 395 | 20241217 | 125300 | 9104883400 | 76800 | 76900 | 77000 | 76800 | 394 |
| 396 | 20241217 | 125200 | 9074583900 | 76900 | 77000 | 77100 | 76900 | 327 |
| 397 | 20241217 | 125100 | 9049414900 | 76900 | 77000 | 77100 | 76800 | 342 |
| 398 | 20241217 | 125000 | 9023106700 | 77000 | 76900 | 77100 | 76900 | 303 |
| 399 | 20241217 | 124900 | 8999786200 | 77000 | 77000 | 77100 | 76800 | 310 |
| 400 | 20241217 | 124800 | 8975933100 | 77000 | 77000 | 77200 | 77000 | 374 |
| 401 | 20241217 | 124700 | 8947105400 | 77100 | 76800 | 77100 | 76800 | 424 |
| 402 | 20241217 | 124600 | 8914461800 | 77000 | 77000 | 77000 | 76900 | 245 |
| 403 | 20241217 | 124500 | 8895615200 | 76900 | 77000 | 77000 | 76700 | 278 |
| 404 | 20241217 | 124400 | 8874257300 | 77000 | 76900 | 77100 | 76700 | 343 |
| 405 | 20241217 | 124300 | 8847897300 | 76900 | 77000 | 77000 | 76800 | 514 |
| 406 | 20241217 | 124200 | 8808394600 | 76900 | 76800 | 76900 | 76800 | 174 |
| 407 | 20241217 | 124100 | 8795023600 | 76800 | 76800 | 77000 | 76800 | 339 |
| 408 | 20241217 | 124000 | 8768975000 | 76800 | 76900 | 77000 | 76800 | 251 |
| 409 | 20241217 | 123900 | 8749686400 | 76800 | 77100 | 77100 | 76800 | 322 |
| 410 | 20241217 | 123800 | 8724920100 | 77100 | 76900 | 77100 | 76800 | 458 |
| 411 | 20241217 | 123700 | 8689700200 | 76800 | 76900 | 76900 | 76800 | 435 |
| 412 | 20241217 | 123600 | 8656284900 | 76900 | 76900 | 76900 | 76800 | 309 |
| 413 | 20241217 | 123500 | 8632541200 | 76900 | 76900 | 77000 | 76800 | 397 |
| 414 | 20241217 | 123400 | 8602037700 | 77000 | 76700 | 77000 | 76700 | 244 |
| 415 | 20241217 | 123300 | 8583272300 | 76800 | 76900 | 77000 | 76800 | 595 |
| 416 | 20241217 | 123200 | 8537542000 | 77000 | 76900 | 77000 | 76800 | 319 |
| 417 | 20241217 | 123100 | 8512998500 | 76900 | 76900 | 77000 | 76800 | 365 |
| 418 | 20241217 | 123000 | 8484946000 | 77000 | 76800 | 77100 | 76800 | 242 |
| 419 | 20241217 | 122900 | 8466326800 | 77000 | 76900 | 77000 | 76800 | 347 |
| 420 | 20241217 | 122800 | 8439646500 | 76800 | 77000 | 77000 | 76800 | 451 |
| 421 | 20241217 | 122700 | 8404967300 | 76900 | 77000 | 77100 | 76900 | 436 |
| 422 | 20241217 | 122600 | 8371412900 | 76900 | 77100 | 77200 | 76900 | 309 |
| 423 | 20241217 | 122500 | 8347628600 | 77100 | 77000 | 77100 | 76900 | 352 |
| 424 | 20241217 | 122400 | 8320522100 | 76900 | 77100 | 77100 | 76900 | 320 |
| 425 | 20241217 | 122300 | 8295887200 | 77000 | 77100 | 77200 | 77000 | 349 |
| 426 | 20241217 | 122200 | 8268980900 | 76900 | 77100 | 77100 | 76900 | 418 |
| 427 | 20241217 | 122100 | 8236807200 | 77100 | 77000 | 77100 | 76900 | 307 |
| 428 | 20241217 | 122000 | 8213168900 | 77000 | 77000 | 77100 | 77000 | 375 |
| 429 | 20241217 | 121900 | 8184287800 | 77000 | 77100 | 77200 | 77000 | 256 |
| 430 | 20241217 | 121800 | 8164555300 | 77100 | 77100 | 77300 | 76900 | 321 |
| 431 | 20241217 | 121700 | 8139822800 | 77000 | 77100 | 77200 | 77000 | 235 |
| 432 | 20241217 | 121600 | 8121704100 | 77100 | 77200 | 77200 | 77100 | 409 |
| 433 | 20241217 | 121500 | 8090161900 | 77100 | 77200 | 77300 | 77100 | 201 |
| 434 | 20241217 | 121400 | 8074651200 | 77300 | 77400 | 77500 | 77200 | 290 |
| 435 | 20241217 | 121300 | 8052218800 | 77300 | 77300 | 77400 | 77200 | 429 |
| 436 | 20241217 | 121200 | 8019055200 | 77300 | 77500 | 77500 | 77300 | 434 |
| 437 | 20241217 | 121100 | 7985485200 | 77500 | 77500 | 77500 | 77400 | 383 |
| 438 | 20241217 | 121000 | 7955838500 | 77400 | 77600 | 77600 | 77400 | 481 |
| 439 | 20241217 | 120900 | 7918560500 | 77500 | 77600 | 77700 | 77500 | 420 |
| 440 | 20241217 | 120800 | 7885977300 | 77700 | 77600 | 77700 | 77400 | 724 |
| 441 | 20241217 | 120700 | 7829822700 | 77600 | 77500 | 77600 | 77400 | 306 |
| 442 | 20241217 | 120600 | 7806104600 | 77400 | 77400 | 77600 | 77300 | 602 |
| 443 | 20241217 | 120500 | 7759489300 | 77400 | 77300 | 77400 | 77300 | 477 |
| 444 | 20241217 | 120400 | 7722593800 | 77400 | 77400 | 77400 | 77200 | 263 |
| 445 | 20241217 | 120300 | 7702255400 | 77500 | 77200 | 77500 | 77200 | 423 |
| 446 | 20241217 | 120200 | 7669527700 | 77300 | 77300 | 77300 | 77100 | 444 |
| 447 | 20241217 | 120100 | 7635236300 | 77400 | 77400 | 77400 | 77300 | 333 |
| 448 | 20241217 | 120000 | 7609485000 | 77400 | 77200 | 77400 | 77100 | 746 |
| 449 | 20241217 | 115900 | 7551850800 | 77300 | 77300 | 77400 | 77200 | 195 |
| 450 | 20241217 | 115800 | 7536784500 | 77300 | 77200 | 77300 | 77000 | 523 |
| 451 | 20241217 | 115700 | 7496422400 | 77200 | 77100 | 77300 | 77100 | 219 |
| 452 | 20241217 | 115600 | 7479523800 | 77200 | 77200 | 77300 | 77100 | 488 |
| 453 | 20241217 | 115500 | 7441846300 | 77200 | 77200 | 77300 | 77100 | 441 |
| 454 | 20241217 | 115400 | 7407812800 | 77200 | 77200 | 77300 | 77200 | 292 |
| 455 | 20241217 | 115300 | 7385259300 | 77200 | 77200 | 77300 | 77100 | 806 |
| 456 | 20241217 | 115200 | 7322982500 | 77200 | 77000 | 77300 | 77000 | 1134 |
| 457 | 20241217 | 115100 | 7235457600 | 77100 | 77000 | 77200 | 77000 | 512 |
| 458 | 20241217 | 115000 | 7196001500 | 77000 | 76900 | 77100 | 76900 | 246 |
| 459 | 20241217 | 114900 | 7177053600 | 77000 | 77000 | 77200 | 77000 | 903 |
| 460 | 20241217 | 114800 | 7107459000 | 77100 | 77100 | 77100 | 76700 | 676 |
| 461 | 20241217 | 114700 | 7055484100 | 77100 | 77100 | 77100 | 76900 | 443 |
| 462 | 20241217 | 114600 | 7021365600 | 77000 | 77000 | 77100 | 76900 | 286 |
| 463 | 20241217 | 114500 | 6999340900 | 77100 | 76900 | 77100 | 76800 | 484 |
| 464 | 20241217 | 114400 | 6962101100 | 77000 | 77000 | 77000 | 76700 | 646 |
| 465 | 20241217 | 114300 | 6912463900 | 77000 | 76900 | 77000 | 76800 | 239 |
| 466 | 20241217 | 114200 | 6894089400 | 76800 | 76800 | 77100 | 76800 | 359 |
| 467 | 20241217 | 114100 | 6866492500 | 76800 | 77100 | 77100 | 76800 | 465 |
| 468 | 20241217 | 114000 | 6830733200 | 77000 | 76900 | 77000 | 76700 | 663 |
| 469 | 20241217 | 113900 | 6779801000 | 76900 | 77000 | 77000 | 76800 | 406 |
| 470 | 20241217 | 113800 | 6748586600 | 76900 | 77000 | 77000 | 76700 | 367 |
| 471 | 20241217 | 113700 | 6720375300 | 76900 | 76800 | 77000 | 76700 | 326 |
| 472 | 20241217 | 113600 | 6695331100 | 77000 | 76900 | 77100 | 76700 | 666 |
| 473 | 20241217 | 113500 | 6644141000 | 76900 | 76900 | 77100 | 76900 | 434 |
| 474 | 20241217 | 113400 | 6610747300 | 77000 | 77100 | 77100 | 76900 | 283 |
| 475 | 20241217 | 113300 | 6588971200 | 77000 | 76800 | 77100 | 76800 | 489 |
| 476 | 20241217 | 113200 | 6551335300 | 76800 | 76800 | 77000 | 76700 | 614 |
| 477 | 20241217 | 113100 | 6504193900 | 76900 | 77000 | 77100 | 76900 | 301 |
| 478 | 20241217 | 113000 | 6481027000 | 76900 | 76900 | 77000 | 76800 | 471 |
| 479 | 20241217 | 112900 | 6444820000 | 76900 | 76900 | 77000 | 76800 | 316 |
| 480 | 20241217 | 112800 | 6420505700 | 76900 | 76900 | 77000 | 76600 | 851 |
| 481 | 20241217 | 112700 | 6355170500 | 76800 | 77000 | 77100 | 76800 | 387 |
| 482 | 20241217 | 112600 | 6325386700 | 77100 | 76900 | 77100 | 76800 | 362 |
| 483 | 20241217 | 112500 | 6297524300 | 76800 | 76900 | 77100 | 76700 | 376 |
| 484 | 20241217 | 112400 | 6268621800 | 77000 | 76900 | 77000 | 76400 | 747 |
| 485 | 20241217 | 112300 | 6211340200 | 76900 | 76700 | 77100 | 76500 | 842 |
| 486 | 20241217 | 112200 | 6146664300 | 76600 | 76600 | 76700 | 76500 | 351 |
| 487 | 20241217 | 112100 | 6119785200 | 76600 | 76600 | 76600 | 76400 | 312 |
| 488 | 20241217 | 112000 | 6095910800 | 76700 | 76400 | 76700 | 76300 | 802 |
| 489 | 20241217 | 111900 | 6034597700 | 76500 | 76500 | 76600 | 76400 | 242 |
| 490 | 20241217 | 111800 | 6016089400 | 76500 | 76800 | 76900 | 76300 | 775 |
| 491 | 20241217 | 111700 | 5956770100 | 76800 | 76900 | 76900 | 76400 | 973 |
| 492 | 20241217 | 111600 | 5882134600 | 76900 | 76600 | 76900 | 76300 | 971 |
| 493 | 20241217 | 111500 | 5807724100 | 76700 | 76700 | 77000 | 76600 | 624 |
| 494 | 20241217 | 111400 | 5759821200 | 76700 | 76800 | 76800 | 76700 | 311 |
| 495 | 20241217 | 111300 | 5735948600 | 76700 | 76700 | 76800 | 76500 | 828 |
| 496 | 20241217 | 111200 | 5672437700 | 76600 | 76700 | 76700 | 76200 | 1073 |
| 497 | 20241217 | 111100 | 5590456400 | 76700 | 76500 | 76700 | 76500 | 422 |
| 498 | 20241217 | 111000 | 5558163600 | 76500 | 76500 | 76600 | 76500 | 342 |
| 499 | 20241217 | 110900 | 5531995100 | 76600 | 76500 | 76600 | 76500 | 447 |
| 500 | 20241217 | 110800 | 5497780300 | 76700 | 76600 | 76700 | 76500 | 700 |
| 501 | 20241217 | 110700 | 5444192000 | 76600 | 76500 | 76600 | 76500 | 444 |
| 502 | 20241217 | 110600 | 5410215000 | 76500 | 76700 | 76700 | 76500 | 328 |
| 503 | 20241217 | 110500 | 5385100000 | 76600 | 76500 | 76700 | 76500 | 373 |
| 504 | 20241217 | 110400 | 5356544100 | 76500 | 76600 | 76700 | 76500 | 729 |
| 505 | 20241217 | 110300 | 5300766500 | 76500 | 76500 | 76700 | 76500 | 469 |
| 506 | 20241217 | 110200 | 5264854100 | 76500 | 76800 | 76900 | 76500 | 533 |
| 507 | 20241217 | 110100 | 5223989000 | 76800 | 76700 | 76900 | 76600 | 420 |
| 508 | 20241217 | 110000 | 5191763100 | 76700 | 77000 | 77100 | 76500 | 1036 |
| 509 | 20241217 | 105900 | 5112240100 | 77000 | 76600 | 77100 | 76600 | 1087 |
| 510 | 20241217 | 105800 | 5028670900 | 76700 | 76800 | 76800 | 76500 | 234 |
| 511 | 20241217 | 105700 | 5010737300 | 76800 | 76600 | 76800 | 76500 | 463 |
| 512 | 20241217 | 105600 | 4975261800 | 76500 | 76600 | 76700 | 76500 | 845 |
| 513 | 20241217 | 105500 | 4910594900 | 76600 | 76500 | 76700 | 76500 | 368 |
| 514 | 20241217 | 105400 | 4882427300 | 76600 | 76200 | 76800 | 76200 | 818 |
| 515 | 20241217 | 105300 | 4819821500 | 76200 | 76200 | 76500 | 76100 | 1681 |
| 516 | 20241217 | 105200 | 4691614300 | 76300 | 76300 | 76300 | 76100 | 793 |
| 517 | 20241217 | 105100 | 4631229900 | 76300 | 76300 | 76300 | 76200 | 615 |
| 518 | 20241217 | 105000 | 4584354500 | 76300 | 76300 | 76300 | 76200 | 1247 |
| 519 | 20241217 | 104900 | 4489316700 | 76200 | 76500 | 76500 | 76200 | 411 |
| 520 | 20241217 | 104800 | 4457960200 | 76400 | 76300 | 76500 | 76300 | 983 |
| 521 | 20241217 | 104700 | 4382929700 | 76400 | 76300 | 76400 | 76300 | 410 |
| 522 | 20241217 | 104600 | 4351609800 | 76300 | 76500 | 76600 | 76300 | 233 |
| 523 | 20241217 | 104500 | 4333783700 | 76500 | 76500 | 76600 | 76400 | 378 |
| 524 | 20241217 | 104400 | 4304885000 | 76500 | 76600 | 76800 | 76300 | 722 |
| 525 | 20241217 | 104300 | 4249624100 | 76600 | 76500 | 76800 | 76500 | 647 |
| 526 | 20241217 | 104200 | 4200009600 | 76600 | 76700 | 76700 | 76600 | 466 |
| 527 | 20241217 | 104100 | 4164297700 | 76700 | 76600 | 76700 | 76500 | 238 |
| 528 | 20241217 | 104000 | 4146063700 | 76700 | 76600 | 76700 | 76300 | 725 |
| 529 | 20241217 | 103900 | 4090626500 | 76600 | 76600 | 76700 | 76500 | 533 |
| 530 | 20241217 | 103800 | 4049812500 | 76600 | 76500 | 76600 | 76500 | 284 |
| 531 | 20241217 | 103700 | 4028079700 | 76500 | 76500 | 76800 | 76500 | 383 |
| 532 | 20241217 | 103600 | 3998713900 | 76500 | 76300 | 76800 | 76200 | 1407 |
| 533 | 20241217 | 103500 | 3891048700 | 76600 | 76300 | 76700 | 76300 | 751 |
| 534 | 20241217 | 103400 | 3833568800 | 76300 | 76200 | 76400 | 76200 | 536 |
| 535 | 20241217 | 103300 | 3792689600 | 76200 | 76100 | 76200 | 76100 | 301 |
| 536 | 20241217 | 103200 | 3769773800 | 76100 | 76300 | 76400 | 76100 | 1687 |
| 537 | 20241217 | 103100 | 3641233900 | 76400 | 76300 | 76400 | 76200 | 512 |
| 538 | 20241217 | 103000 | 3602177200 | 76300 | 76400 | 76400 | 76300 | 260 |
| 539 | 20241217 | 102900 | 3582334200 | 76400 | 76300 | 76400 | 76200 | 674 |
| 540 | 20241217 | 102800 | 3530904300 | 76300 | 76300 | 76400 | 76200 | 720 |
| 541 | 20241217 | 102700 | 3476020700 | 76300 | 76300 | 76400 | 76200 | 878 |
| 542 | 20241217 | 102600 | 3409052500 | 76300 | 76400 | 76400 | 76300 | 700 |
| 543 | 20241217 | 102500 | 3355632300 | 76400 | 76600 | 76600 | 76300 | 1917 |
| 544 | 20241217 | 102400 | 3209111400 | 76600 | 76700 | 76700 | 76500 | 794 |
| 545 | 20241217 | 102300 | 3148339500 | 76700 | 76600 | 76700 | 76500 | 591 |
| 546 | 20241217 | 102200 | 3103086000 | 76600 | 76500 | 76600 | 76400 | 407 |
| 547 | 20241217 | 102100 | 3071943000 | 76500 | 76400 | 76700 | 76400 | 557 |
| 548 | 20241217 | 102000 | 3029281200 | 76400 | 76500 | 76600 | 76400 | 789 |
| 549 | 20241217 | 101900 | 2968945600 | 76500 | 76500 | 76600 | 76500 | 216 |
| 550 | 20241217 | 101800 | 2952418000 | 76600 | 76600 | 76700 | 76500 | 370 |
| 551 | 20241217 | 101700 | 2924096200 | 76600 | 76600 | 76700 | 76600 | 187 |
| 552 | 20241217 | 101600 | 2909769600 | 76600 | 76700 | 76700 | 76600 | 668 |
| 553 | 20241217 | 101500 | 2858587200 | 76600 | 76600 | 76800 | 76600 | 341 |
| 554 | 20241217 | 101400 | 2832452800 | 76600 | 76500 | 76600 | 76500 | 210 |
| 555 | 20241217 | 101300 | 2816375500 | 76500 | 76700 | 76700 | 76500 | 254 |
| 556 | 20241217 | 101200 | 2796923400 | 76700 | 76600 | 76800 | 76400 | 802 |
| 557 | 20241217 | 101100 | 2735563500 | 76700 | 76700 | 76700 | 76600 | 376 |
| 558 | 20241217 | 101000 | 2706734300 | 76700 | 76700 | 76700 | 76600 | 90 |
| 559 | 20241217 | 100900 | 2699837000 | 76700 | 76500 | 76800 | 76400 | 1742 |
| 560 | 20241217 | 100800 | 2566337400 | 76500 | 76800 | 76800 | 76400 | 2534 |
| 561 | 20241217 | 100700 | 2372355400 | 76800 | 76900 | 76900 | 76700 | 1079 |
| 562 | 20241217 | 100600 | 2289557800 | 76900 | 76800 | 76900 | 76800 | 140 |
| 563 | 20241217 | 100500 | 2278796800 | 76900 | 76900 | 76900 | 76800 | 100 |
| 564 | 20241217 | 100400 | 2271107100 | 76900 | 77000 | 77000 | 76700 | 524 |
| 565 | 20241217 | 100300 | 2230864900 | 77000 | 76900 | 77000 | 76800 | 246 |
| 566 | 20241217 | 100200 | 2211947600 | 76900 | 76800 | 76900 | 76700 | 177 |
| 567 | 20241217 | 100100 | 2198350800 | 76700 | 76800 | 76800 | 76700 | 236 |
| 568 | 20241217 | 100000 | 2180230700 | 76800 | 76600 | 76900 | 76600 | 824 |
| 569 | 20241217 | 095900 | 2117054700 | 76700 | 76900 | 77000 | 76700 | 865 |
| 570 | 20241217 | 095800 | 2050607500 | 76900 | 76700 | 77000 | 76700 | 894 |
| 571 | 20241217 | 095700 | 1981972600 | 76700 | 76800 | 76900 | 76500 | 974 |
| 572 | 20241217 | 095600 | 1907235300 | 76800 | 77000 | 77100 | 76800 | 841 |
| 573 | 20241217 | 095500 | 1842566900 | 77100 | 77200 | 77300 | 77000 | 1506 |
| 574 | 20241217 | 095400 | 1726383300 | 77300 | 77300 | 77300 | 77200 | 337 |
| 575 | 20241217 | 095300 | 1700359600 | 77300 | 77600 | 77600 | 77200 | 1600 |
| 576 | 20241217 | 095200 | 1576456400 | 77600 | 78000 | 78000 | 77600 | 1675 |
| 577 | 20241217 | 095100 | 1446205500 | 78000 | 78100 | 78100 | 78000 | 591 |
| 578 | 20241217 | 095000 | 1400100400 | 78100 | 78000 | 78100 | 78000 | 320 |
| 579 | 20241217 | 094900 | 1375137000 | 78000 | 78100 | 78100 | 78000 | 100 |
| 580 | 20241217 | 094800 | 1367329400 | 78200 | 78100 | 78200 | 78000 | 913 |
| 581 | 20241217 | 094700 | 1296033200 | 78200 | 78200 | 78200 | 78100 | 81 |
| 582 | 20241217 | 094600 | 1289699400 | 78200 | 78100 | 78300 | 78100 | 281 |
| 583 | 20241217 | 094500 | 1267744300 | 78100 | 78200 | 78200 | 78100 | 593 |
| 584 | 20241217 | 094400 | 1221383900 | 78200 | 78300 | 78300 | 78200 | 465 |
| 585 | 20241217 | 094300 | 1184985600 | 78200 | 78200 | 78200 | 78100 | 360 |
| 586 | 20241217 | 094200 | 1156833700 | 78100 | 78200 | 78400 | 78100 | 116 |
| 587 | 20241217 | 094100 | 1147762700 | 78200 | 78200 | 78400 | 78100 | 223 |
| 588 | 20241217 | 094000 | 1130323600 | 78200 | 78100 | 78200 | 78100 | 257 |
| 589 | 20241217 | 093900 | 1110243900 | 78200 | 78200 | 78200 | 78100 | 53 |
| 590 | 20241217 | 093800 | 1106101000 | 78200 | 78400 | 78500 | 78200 | 1207 |
| 591 | 20241217 | 093700 | 1011603900 | 78400 | 78600 | 78700 | 78400 | 700 |
| 592 | 20241217 | 093600 | 956644900 | 78600 | 78600 | 78600 | 78600 | 5 |
| 593 | 20241217 | 093500 | 956251900 | 78600 | 78600 | 78600 | 78600 | 189 |
| 594 | 20241217 | 093400 | 941396500 | 78600 | 78600 | 78700 | 78600 | 544 |
| 595 | 20241217 | 093300 | 898608800 | 78600 | 78900 | 79000 | 78600 | 266 |
| 596 | 20241217 | 093200 | 877656700 | 78900 | 78900 | 79000 | 78900 | 192 |
| 597 | 20241217 | 093100 | 862496300 | 79000 | 79100 | 79100 | 79000 | 96 |
| 598 | 20241217 | 093000 | 854911800 | 79000 | 79100 | 79100 | 79000 | 65 |
| 599 | 20241217 | 092900 | 849775400 | 79000 | 78800 | 79000 | 78800 | 45 |
| 600 | 20241217 | 092800 | 846221200 | 79000 | 78700 | 79100 | 78600 | 47 |
| 601 | 20241217 | 092700 | 842514300 | 79100 | 78600 | 79100 | 78600 | 15 |
| 602 | 20241217 | 092600 | 841334300 | 78600 | 78600 | 78600 | 78600 | 13 |
| 603 | 20241217 | 092500 | 840312500 | 78600 | 78600 | 79100 | 78600 | 139 |
| 604 | 20241217 | 092400 | 829318800 | 79100 | 78500 | 79100 | 78500 | 434 |
| 605 | 20241217 | 092300 | 795043600 | 78600 | 78700 | 79000 | 78500 | 237 |
| 606 | 20241217 | 092200 | 776364300 | 78400 | 78500 | 78500 | 78400 | 146 |
| 607 | 20241217 | 092100 | 764906500 | 78500 | 78500 | 78600 | 78400 | 509 |
| 608 | 20241217 | 092000 | 724976900 | 78400 | 78600 | 78700 | 78400 | 630 |
| 609 | 20241217 | 091900 | 675482000 | 78600 | 78700 | 78700 | 78600 | 294 |
| 610 | 20241217 | 091800 | 652354800 | 78700 | 78900 | 78900 | 78700 | 860 |
| 611 | 20241217 | 091700 | 584599600 | 78900 | 79000 | 79200 | 78900 | 842 |
| 612 | 20241217 | 091600 | 518030200 | 79000 | 79100 | 79100 | 79000 | 680 |
| 613 | 20241217 | 091500 | 464303200 | 79100 | 79400 | 79400 | 79100 | 732 |
| 614 | 20241217 | 091400 | 406338300 | 79400 | 79400 | 79500 | 79400 | 8 |
| 615 | 20241217 | 091300 | 405703000 | 79300 | 79600 | 79700 | 79300 | 1142 |
| 616 | 20241217 | 091200 | 314806600 | 79600 | 79700 | 79700 | 79600 | 79 |
| 617 | 20241217 | 091100 | 308515600 | 79700 | 79700 | 79900 | 79500 | 627 |
| 618 | 20241217 | 091000 | 258496900 | 79500 | 79300 | 79800 | 79200 | 625 |
| 619 | 20241217 | 090900 | 208707900 | 79300 | 79200 | 79300 | 79200 | 29 |
| 620 | 20241217 | 090800 | 206410100 | 79300 | 79200 | 79300 | 79200 | 134 |
| 621 | 20241217 | 090700 | 195791900 | 79200 | 79300 | 79300 | 79200 | 32 |
| 622 | 20241217 | 090600 | 193257200 | 79300 | 79300 | 79400 | 79300 | 111 |
| 623 | 20241217 | 090500 | 184452900 | 79700 | 79600 | 79700 | 79500 | 275 |
| 624 | 20241217 | 090400 | 162551000 | 79500 | 79300 | 79600 | 79200 | 190 |
| 625 | 20241217 | 090300 | 147445400 | 79300 | 79200 | 79300 | 79000 | 124 |
| 626 | 20241217 | 090200 | 137632600 | 79100 | 79000 | 79300 | 79000 | 739 |
| 627 | 20241217 | 090100 | 79031500 | 79300 | 79200 | 79300 | 79000 | 128 |
| 628 | 20241217 | 090000 | 68903700 | 79800 | 79900 | 80000 | 79300 | 864 |