34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 193200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 3 | 20241210 | 193100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20241210 | 193000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20241210 | 192900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20241210 | 192800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20241210 | 192700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20241210 | 192600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20241210 | 192500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20241210 | 192400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20241210 | 192300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20241210 | 192200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20241210 | 192100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20241210 | 192000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20241210 | 191900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20241210 | 191800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20241210 | 191700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20241210 | 191600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20241210 | 191500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20241210 | 191400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20241210 | 191300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20241210 | 191200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20241210 | 191100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20241210 | 191000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20241210 | 190900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20241210 | 190800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20241210 | 190700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20241210 | 190600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20241210 | 190500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20241210 | 190400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20241210 | 190300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20241210 | 190200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 33 | 20241210 | 190100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20241210 | 190000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20241210 | 185900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20241210 | 185800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20241210 | 185700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20241210 | 185600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20241210 | 185500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20241210 | 185400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20241210 | 185300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20241210 | 185200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20241210 | 185100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20241210 | 185000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20241210 | 184900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20241210 | 184800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20241210 | 184700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20241210 | 184600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20241210 | 184500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20241210 | 184400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20241210 | 184300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20241210 | 184200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20241210 | 184100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20241210 | 184000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20241210 | 183900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20241210 | 183800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20241210 | 183700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20241210 | 183600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20241210 | 183500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20241210 | 183400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20241210 | 183300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20241210 | 183200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 63 | 20241210 | 183100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20241210 | 183000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20241210 | 182900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20241210 | 182800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20241210 | 182700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20241210 | 182600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20241210 | 182500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20241210 | 182400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20241210 | 182300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20241210 | 182200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20241210 | 182100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20241210 | 182000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20241210 | 181900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20241210 | 181800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20241210 | 181700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20241210 | 181600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20241210 | 181500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20241210 | 181400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20241210 | 181300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20241210 | 181200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20241210 | 181100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20241210 | 181000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20241210 | 180900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20241210 | 180800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20241210 | 180700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20241210 | 180600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20241210 | 180500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20241210 | 180400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20241210 | 180300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20241210 | 180200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 93 | 20241210 | 180100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20241210 | 180000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20241210 | 175900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20241210 | 175800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20241210 | 175700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20241210 | 175600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20241210 | 175500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20241210 | 175400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20241210 | 175300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20241210 | 175200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20241210 | 175100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20241210 | 175000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20241210 | 174900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20241210 | 174800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20241210 | 174700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20241210 | 174600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20241210 | 174500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20241210 | 174400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20241210 | 174300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20241210 | 174200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20241210 | 174100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20241210 | 174000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20241210 | 173900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20241210 | 173800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20241210 | 173700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20241210 | 173600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20241210 | 173500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20241210 | 173400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20241210 | 173300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20241210 | 173200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 123 | 20241210 | 173100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20241210 | 173000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20241210 | 172900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20241210 | 172800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20241210 | 172700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20241210 | 172600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20241210 | 172500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20241210 | 172400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20241210 | 172300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20241210 | 172200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20241210 | 172100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20241210 | 172000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20241210 | 171900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20241210 | 171800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20241210 | 171700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20241210 | 171600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20241210 | 171500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20241210 | 171400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20241210 | 171300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20241210 | 171200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20241210 | 171100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20241210 | 171000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20241210 | 170900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20241210 | 170800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20241210 | 170700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20241210 | 170600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20241210 | 170500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20241210 | 170400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20241210 | 170300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20241210 | 170200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 153 | 20241210 | 170100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20241210 | 170000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20241210 | 165900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20241210 | 165800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20241210 | 165700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20241210 | 165600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20241210 | 165500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20241210 | 165400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20241210 | 165300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20241210 | 165200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20241210 | 165100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20241210 | 165000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20241210 | 164900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20241210 | 164800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20241210 | 164700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20241210 | 164600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20241210 | 164500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20241210 | 164400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20241210 | 164300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20241210 | 164200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20241210 | 164100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20241210 | 164000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20241210 | 163900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20241210 | 163800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20241210 | 163700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20241210 | 163600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20241210 | 163500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20241210 | 163400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20241210 | 163300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20241210 | 163200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 183 | 20241210 | 163100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20241210 | 163000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20241210 | 162900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20241210 | 162800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20241210 | 162700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20241210 | 162600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20241210 | 162500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20241210 | 162400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20241210 | 162300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20241210 | 162200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20241210 | 162100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20241210 | 162000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20241210 | 161900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20241210 | 161800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20241210 | 161700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20241210 | 161600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20241210 | 161500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20241210 | 161400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20241210 | 161300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20241210 | 161200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20241210 | 161100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20241210 | 161000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20241210 | 160900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20241210 | 160800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20241210 | 160700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20241210 | 160600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20241210 | 160500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20241210 | 160400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20241210 | 160300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20241210 | 160200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 213 | 20241210 | 160100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20241210 | 160000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20241210 | 155900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20241210 | 155800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20241210 | 155700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20241210 | 155600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20241210 | 155500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20241210 | 155400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 221 | 20241210 | 155300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 222 | 20241210 | 155200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 223 | 20241210 | 155100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20241210 | 155000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20241210 | 154900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20241210 | 154800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20241210 | 154700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20241210 | 154600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20241210 | 154500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 230 | 20241210 | 154400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20241210 | 154300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20241210 | 154200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 233 | 20241210 | 154100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 234 | 20241210 | 154000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 235 | 20241210 | 153900 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 236 | 20241210 | 153800 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 237 | 20241210 | 153700 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 238 | 20241210 | 153600 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 239 | 20241210 | 153500 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 240 | 20241210 | 153400 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 241 | 20241210 | 153300 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 242 | 20241210 | 153200 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 243 | 20241210 | 153100 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 244 | 20241210 | 153000 | 51107239000 | 52900 | 52900 | 52900 | 52900 | 38700 |
| 245 | 20241210 | 152900 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20241210 | 152800 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20241210 | 152700 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20241210 | 152600 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20241210 | 152500 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 250 | 20241210 | 152400 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 251 | 20241210 | 152300 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 252 | 20241210 | 152200 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 253 | 20241210 | 152100 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 254 | 20241210 | 152000 | 49060009000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 255 | 20241210 | 151900 | 49060009000 | 52900 | 52900 | 52900 | 52800 | 1058 |
| 256 | 20241210 | 151800 | 49004076500 | 52900 | 52900 | 52900 | 52800 | 401 |
| 257 | 20241210 | 151700 | 48982882800 | 52800 | 52900 | 52900 | 52800 | 704 |
| 258 | 20241210 | 151600 | 48945690600 | 52800 | 52900 | 52900 | 52800 | 304 |
| 259 | 20241210 | 151500 | 48929624600 | 52900 | 52900 | 52900 | 52800 | 182 |
| 260 | 20241210 | 151400 | 48919997300 | 52900 | 52900 | 53000 | 52800 | 1042 |
| 261 | 20241210 | 151300 | 48864867100 | 52900 | 52900 | 52900 | 52800 | 754 |
| 262 | 20241210 | 151200 | 48824995600 | 52800 | 52800 | 52900 | 52800 | 118 |
| 263 | 20241210 | 151100 | 48818758600 | 52800 | 52900 | 52900 | 52700 | 826 |
| 264 | 20241210 | 151000 | 48775101200 | 52900 | 52800 | 52900 | 52700 | 2371 |
| 265 | 20241210 | 150900 | 48650080800 | 52900 | 52900 | 52900 | 52800 | 442 |
| 266 | 20241210 | 150800 | 48626729800 | 52800 | 52700 | 52900 | 52700 | 700 |
| 267 | 20241210 | 150700 | 48589759200 | 52700 | 52900 | 53000 | 52700 | 4682 |
| 268 | 20241210 | 150600 | 48342527600 | 52800 | 52900 | 53000 | 52800 | 1045 |
| 269 | 20241210 | 150500 | 48287245500 | 52900 | 53000 | 53000 | 52900 | 2797 |
| 270 | 20241210 | 150400 | 48139237600 | 53000 | 53000 | 53000 | 52900 | 356 |
| 271 | 20241210 | 150300 | 48120370500 | 53000 | 52900 | 53000 | 52900 | 733 |
| 272 | 20241210 | 150200 | 48081533500 | 53000 | 53000 | 53000 | 52900 | 433 |
| 273 | 20241210 | 150100 | 48058593300 | 53000 | 52900 | 53000 | 52900 | 1003 |
| 274 | 20241210 | 150000 | 48005481300 | 52900 | 52900 | 53000 | 52900 | 1156 |
| 275 | 20241210 | 145900 | 47944314000 | 52900 | 53000 | 53000 | 52900 | 569 |
| 276 | 20241210 | 145800 | 47914207800 | 53000 | 53000 | 53000 | 52900 | 325 |
| 277 | 20241210 | 145700 | 47896995000 | 53000 | 52900 | 53000 | 52900 | 133 |
| 278 | 20241210 | 145600 | 47889956600 | 52900 | 52900 | 53000 | 52800 | 729 |
| 279 | 20241210 | 145500 | 47851410400 | 52800 | 52900 | 52900 | 52800 | 625 |
| 280 | 20241210 | 145400 | 47818364600 | 52900 | 53000 | 53000 | 52800 | 2276 |
| 281 | 20241210 | 145300 | 47697966600 | 53000 | 53000 | 53000 | 52900 | 744 |
| 282 | 20241210 | 145200 | 47658541000 | 53000 | 53000 | 53000 | 52900 | 659 |
| 283 | 20241210 | 145100 | 47623627300 | 53000 | 53000 | 53000 | 52900 | 535 |
| 284 | 20241210 | 145000 | 47595280500 | 52900 | 53000 | 53000 | 52900 | 462 |
| 285 | 20241210 | 144900 | 47570800000 | 52900 | 52900 | 53000 | 52900 | 912 |
| 286 | 20241210 | 144800 | 47522468900 | 52900 | 53100 | 53200 | 52900 | 13234 |
| 287 | 20241210 | 144700 | 46821117000 | 53000 | 53100 | 53200 | 53000 | 1081 |
| 288 | 20241210 | 144600 | 46763723700 | 53100 | 53100 | 53100 | 53000 | 1202 |
| 289 | 20241210 | 144500 | 46699953100 | 53100 | 53100 | 53200 | 53000 | 278 |
| 290 | 20241210 | 144400 | 46685198400 | 53100 | 53000 | 53200 | 53000 | 352 |
| 291 | 20241210 | 144300 | 46666499200 | 53100 | 53200 | 53200 | 53000 | 399 |
| 292 | 20241210 | 144200 | 46645304900 | 53100 | 53100 | 53200 | 53000 | 1580 |
| 293 | 20241210 | 144100 | 46561382000 | 53100 | 53200 | 53200 | 53100 | 893 |
| 294 | 20241210 | 144000 | 46513928200 | 53200 | 53200 | 53200 | 53100 | 341 |
| 295 | 20241210 | 143900 | 46495799800 | 53100 | 53000 | 53200 | 53000 | 820 |
| 296 | 20241210 | 143800 | 46452265700 | 53100 | 53100 | 53100 | 53000 | 740 |
| 297 | 20241210 | 143700 | 46412976000 | 53100 | 53200 | 53200 | 53000 | 975 |
| 298 | 20241210 | 143600 | 46361184200 | 53200 | 53000 | 53300 | 53000 | 4464 |
| 299 | 20241210 | 143500 | 46123813900 | 53000 | 52900 | 53100 | 52900 | 2703 |
| 300 | 20241210 | 143400 | 45980502600 | 53000 | 52900 | 53000 | 52800 | 1770 |
| 301 | 20241210 | 143300 | 45886782600 | 52800 | 52800 | 52900 | 52800 | 829 |
| 302 | 20241210 | 143200 | 45842936400 | 52900 | 52900 | 52900 | 52800 | 3348 |
| 303 | 20241210 | 143100 | 45665842300 | 52900 | 52800 | 52900 | 52800 | 1309 |
| 304 | 20241210 | 143000 | 45596702100 | 52800 | 53000 | 53000 | 52800 | 883 |
| 305 | 20241210 | 142900 | 45549985700 | 52900 | 52900 | 53000 | 52800 | 4339 |
| 306 | 20241210 | 142800 | 45320257800 | 52900 | 52900 | 52900 | 52800 | 415 |
| 307 | 20241210 | 142700 | 45298312300 | 52900 | 52900 | 52900 | 52800 | 608 |
| 308 | 20241210 | 142600 | 45266165300 | 52900 | 52900 | 52900 | 52800 | 601 |
| 309 | 20241210 | 142500 | 45234393400 | 52900 | 52900 | 52900 | 52800 | 480 |
| 310 | 20241210 | 142400 | 45209016100 | 52900 | 52900 | 52900 | 52800 | 354 |
| 311 | 20241210 | 142300 | 45190294100 | 52900 | 52900 | 52900 | 52800 | 182 |
| 312 | 20241210 | 142200 | 45180672300 | 52800 | 52800 | 52900 | 52800 | 241 |
| 313 | 20241210 | 142100 | 45167934900 | 52800 | 52900 | 52900 | 52800 | 1564 |
| 314 | 20241210 | 142000 | 45085216400 | 52900 | 52800 | 52900 | 52800 | 1331 |
| 315 | 20241210 | 141900 | 45014925500 | 52800 | 52800 | 52900 | 52800 | 429 |
| 316 | 20241210 | 141800 | 44992242600 | 52900 | 52900 | 52900 | 52800 | 767 |
| 317 | 20241210 | 141700 | 44951742900 | 52800 | 52800 | 52900 | 52700 | 1338 |
| 318 | 20241210 | 141600 | 44881098900 | 52800 | 52900 | 52900 | 52800 | 1612 |
| 319 | 20241210 | 141500 | 44795947200 | 52900 | 52800 | 52900 | 52700 | 1798 |
| 320 | 20241210 | 141400 | 44701015200 | 52800 | 52700 | 52800 | 52700 | 328 |
| 321 | 20241210 | 141300 | 44683701700 | 52700 | 52700 | 52800 | 52700 | 2246 |
| 322 | 20241210 | 141200 | 44565124700 | 52700 | 52700 | 52800 | 52600 | 1111 |
| 323 | 20241210 | 141100 | 44506576300 | 52700 | 52700 | 52700 | 52600 | 517 |
| 324 | 20241210 | 141000 | 44479339700 | 52700 | 52600 | 52700 | 52600 | 391 |
| 325 | 20241210 | 140900 | 44458740000 | 52600 | 52600 | 52700 | 52600 | 1226 |
| 326 | 20241210 | 140800 | 44394136600 | 52700 | 52700 | 52700 | 52600 | 201 |
| 327 | 20241210 | 140700 | 44383554000 | 52700 | 52700 | 52700 | 52600 | 318 |
| 328 | 20241210 | 140600 | 44366804000 | 52700 | 52600 | 52700 | 52600 | 211 |
| 329 | 20241210 | 140500 | 44355690600 | 52600 | 52600 | 52700 | 52600 | 718 |
| 330 | 20241210 | 140400 | 44317877500 | 52700 | 52600 | 52700 | 52600 | 367 |
| 331 | 20241210 | 140300 | 44298551700 | 52600 | 52700 | 52700 | 52600 | 222 |
| 332 | 20241210 | 140200 | 44286866600 | 52700 | 52600 | 52700 | 52500 | 357 |
| 333 | 20241210 | 140100 | 44268082000 | 52600 | 52600 | 52600 | 52500 | 681 |
| 334 | 20241210 | 140000 | 44232270600 | 52600 | 52500 | 52600 | 52500 | 289 |
| 335 | 20241210 | 135900 | 44217072600 | 52500 | 52600 | 52600 | 52500 | 246 |
| 336 | 20241210 | 135800 | 44204155600 | 52600 | 52600 | 52600 | 52500 | 2107 |
| 337 | 20241210 | 135700 | 44093514700 | 52600 | 52600 | 52600 | 52500 | 267 |
| 338 | 20241210 | 135600 | 44079488100 | 52600 | 52600 | 52700 | 52500 | 1324 |
| 339 | 20241210 | 135500 | 44009836900 | 52700 | 52600 | 52700 | 52600 | 300 |
| 340 | 20241210 | 135400 | 43994034700 | 52600 | 52600 | 52700 | 52600 | 891 |
| 341 | 20241210 | 135300 | 43947087400 | 52600 | 52600 | 52700 | 52600 | 385 |
| 342 | 20241210 | 135200 | 43926824700 | 52700 | 52700 | 52700 | 52600 | 1095 |
| 343 | 20241210 | 135100 | 43869218900 | 52700 | 52600 | 52700 | 52600 | 182 |
| 344 | 20241210 | 135000 | 43859642200 | 52600 | 52700 | 52700 | 52600 | 1230 |
| 345 | 20241210 | 134900 | 43794847200 | 52800 | 52800 | 52800 | 52700 | 467 |
| 346 | 20241210 | 134800 | 43770201000 | 52800 | 52800 | 52800 | 52700 | 321 |
| 347 | 20241210 | 134700 | 43753283400 | 52800 | 52800 | 52800 | 52700 | 1420 |
| 348 | 20241210 | 134600 | 43678446200 | 52800 | 52800 | 52800 | 52700 | 959 |
| 349 | 20241210 | 134500 | 43627855100 | 52700 | 52900 | 52900 | 52700 | 3063 |
| 350 | 20241210 | 134400 | 43466130200 | 52900 | 52800 | 52900 | 52800 | 372 |
| 351 | 20241210 | 134300 | 43446456000 | 52900 | 52900 | 52900 | 52800 | 195 |
| 352 | 20241210 | 134200 | 43436145000 | 52900 | 52900 | 52900 | 52800 | 176 |
| 353 | 20241210 | 134100 | 43426848400 | 52900 | 52900 | 52900 | 52800 | 596 |
| 354 | 20241210 | 134000 | 43395328500 | 52900 | 52800 | 52900 | 52800 | 342 |
| 355 | 20241210 | 133900 | 43377251500 | 52800 | 52900 | 52900 | 52700 | 638 |
| 356 | 20241210 | 133800 | 43343563200 | 52900 | 52800 | 52900 | 52700 | 3042 |
| 357 | 20241210 | 133700 | 43182957000 | 52800 | 52800 | 52800 | 52700 | 795 |
| 358 | 20241210 | 133600 | 43141019000 | 52700 | 52700 | 52800 | 52700 | 368 |
| 359 | 20241210 | 133500 | 43121598900 | 52800 | 52700 | 52800 | 52700 | 2249 |
| 360 | 20241210 | 133400 | 43002949400 | 52700 | 52700 | 52800 | 52700 | 324 |
| 361 | 20241210 | 133300 | 42985846300 | 52800 | 52700 | 52800 | 52600 | 1183 |
| 362 | 20241210 | 133200 | 42923488000 | 52700 | 52700 | 52700 | 52600 | 848 |
| 363 | 20241210 | 133100 | 42878808000 | 52700 | 52600 | 52700 | 52600 | 431 |
| 364 | 20241210 | 133000 | 42856096400 | 52600 | 52600 | 52700 | 52600 | 344 |
| 365 | 20241210 | 132900 | 42837971600 | 52600 | 52700 | 52700 | 52600 | 391 |
| 366 | 20241210 | 132800 | 42817370700 | 52700 | 52700 | 52700 | 52600 | 976 |
| 367 | 20241210 | 132700 | 42766007100 | 52600 | 52700 | 52700 | 52600 | 353 |
| 368 | 20241210 | 132600 | 42747409100 | 52700 | 52700 | 52700 | 52600 | 504 |
| 369 | 20241210 | 132500 | 42720866800 | 52700 | 52700 | 52700 | 52600 | 212 |
| 370 | 20241210 | 132400 | 42709695200 | 52600 | 52800 | 52800 | 52600 | 2130 |
| 371 | 20241210 | 132300 | 42597430700 | 52800 | 52800 | 52800 | 52700 | 723 |
| 372 | 20241210 | 132200 | 42559313300 | 52800 | 52800 | 52800 | 52700 | 1489 |
| 373 | 20241210 | 132100 | 42480777200 | 52800 | 52800 | 52800 | 52700 | 217 |
| 374 | 20241210 | 132000 | 42469321900 | 52700 | 52800 | 52800 | 52700 | 357 |
| 375 | 20241210 | 131900 | 42450474800 | 52800 | 52800 | 52900 | 52700 | 1608 |
| 376 | 20241210 | 131800 | 42365570600 | 52800 | 52800 | 52800 | 52700 | 320 |
| 377 | 20241210 | 131700 | 42348677000 | 52800 | 52700 | 52800 | 52700 | 463 |
| 378 | 20241210 | 131600 | 42324235400 | 52700 | 52700 | 52800 | 52700 | 1034 |
| 379 | 20241210 | 131500 | 42269718100 | 52700 | 52600 | 52700 | 52600 | 1979 |
| 380 | 20241210 | 131400 | 42165581900 | 52600 | 52500 | 52600 | 52500 | 233 |
| 381 | 20241210 | 131300 | 42153332200 | 52500 | 52500 | 52600 | 52500 | 746 |
| 382 | 20241210 | 131200 | 42114145100 | 52500 | 52600 | 52700 | 52500 | 3847 |
| 383 | 20241210 | 131100 | 41912156400 | 52500 | 52700 | 52700 | 52500 | 855 |
| 384 | 20241210 | 131000 | 41867161100 | 52600 | 52600 | 52700 | 52500 | 692 |
| 385 | 20241210 | 130900 | 41830767800 | 52600 | 52600 | 52600 | 52500 | 599 |
| 386 | 20241210 | 130800 | 41799262300 | 52600 | 52600 | 52600 | 52500 | 960 |
| 387 | 20241210 | 130700 | 41748769900 | 52600 | 52600 | 52700 | 52600 | 72 |
| 388 | 20241210 | 130600 | 41744981300 | 52600 | 52600 | 52700 | 52600 | 384 |
| 389 | 20241210 | 130500 | 41724778000 | 52600 | 52600 | 52700 | 52600 | 224 |
| 390 | 20241210 | 130400 | 41712989800 | 52600 | 52700 | 52700 | 52600 | 1005 |
| 391 | 20241210 | 130300 | 41660115600 | 52700 | 52600 | 52700 | 52500 | 1290 |
| 392 | 20241210 | 130200 | 41592307600 | 52600 | 52600 | 52700 | 52500 | 1887 |
| 393 | 20241210 | 130100 | 41493051000 | 52700 | 52700 | 52700 | 52600 | 157 |
| 394 | 20241210 | 130000 | 41484783000 | 52700 | 52700 | 52700 | 52600 | 247 |
| 395 | 20241210 | 125900 | 41471782200 | 52600 | 52700 | 52700 | 52600 | 305 |
| 396 | 20241210 | 125800 | 41455713600 | 52700 | 52600 | 52700 | 52500 | 268 |
| 397 | 20241210 | 125700 | 41441616300 | 52600 | 52700 | 52700 | 52600 | 1672 |
| 398 | 20241210 | 125600 | 41353665300 | 52700 | 52700 | 52800 | 52600 | 3264 |
| 399 | 20241210 | 125500 | 41181657000 | 52600 | 52600 | 52700 | 52600 | 958 |
| 400 | 20241210 | 125400 | 41131182600 | 52700 | 52600 | 52700 | 52500 | 1828 |
| 401 | 20241210 | 125300 | 41035022100 | 52600 | 52600 | 52600 | 52500 | 367 |
| 402 | 20241210 | 125200 | 41015722500 | 52600 | 52500 | 52600 | 52500 | 1335 |
| 403 | 20241210 | 125100 | 40945507000 | 52500 | 52700 | 52700 | 52500 | 2209 |
| 404 | 20241210 | 125000 | 40829302400 | 52700 | 52500 | 52700 | 52500 | 460 |
| 405 | 20241210 | 124900 | 40805103700 | 52600 | 52600 | 52700 | 52500 | 1516 |
| 406 | 20241210 | 124800 | 40725364900 | 52600 | 52600 | 52600 | 52500 | 221 |
| 407 | 20241210 | 124700 | 40713744400 | 52600 | 52600 | 52600 | 52500 | 160 |
| 408 | 20241210 | 124600 | 40705333500 | 52600 | 52600 | 52600 | 52500 | 403 |
| 409 | 20241210 | 124500 | 40684153600 | 52600 | 52500 | 52600 | 52500 | 100 |
| 410 | 20241210 | 124400 | 40678898000 | 52600 | 52400 | 52600 | 52400 | 1013 |
| 411 | 20241210 | 124300 | 40625712500 | 52500 | 52400 | 52500 | 52400 | 116 |
| 412 | 20241210 | 124200 | 40619632400 | 52400 | 52500 | 52500 | 52400 | 177 |
| 413 | 20241210 | 124100 | 40610347900 | 52500 | 52500 | 52500 | 52400 | 131 |
| 414 | 20241210 | 124000 | 40603474000 | 52400 | 52400 | 52500 | 52300 | 830 |
| 415 | 20241210 | 123900 | 40559992500 | 52300 | 52400 | 52500 | 52300 | 849 |
| 416 | 20241210 | 123800 | 40515507400 | 52500 | 52400 | 52500 | 52400 | 62 |
| 417 | 20241210 | 123700 | 40512256800 | 52400 | 52400 | 52500 | 52300 | 360 |
| 418 | 20241210 | 123600 | 40493398700 | 52400 | 52400 | 52500 | 52300 | 1222 |
| 419 | 20241210 | 123500 | 40429365100 | 52400 | 52400 | 52400 | 52300 | 105 |
| 420 | 20241210 | 123400 | 40423867300 | 52300 | 52300 | 52400 | 52300 | 1052 |
| 421 | 20241210 | 123300 | 40368844700 | 52300 | 52300 | 52400 | 52200 | 686 |
| 422 | 20241210 | 123200 | 40332970600 | 52300 | 52300 | 52400 | 52300 | 831 |
| 423 | 20241210 | 123100 | 40289495600 | 52400 | 52300 | 52400 | 52300 | 471 |
| 424 | 20241210 | 123000 | 40264838100 | 52300 | 52400 | 52400 | 52300 | 122 |
| 425 | 20241210 | 122900 | 40258456100 | 52300 | 52300 | 52400 | 52300 | 674 |
| 426 | 20241210 | 122800 | 40223174000 | 52400 | 52300 | 52400 | 52200 | 538 |
| 427 | 20241210 | 122700 | 40195031100 | 52200 | 52300 | 52300 | 52200 | 140 |
| 428 | 20241210 | 122600 | 40187712600 | 52300 | 52300 | 52400 | 52300 | 387 |
| 429 | 20241210 | 122500 | 40167471200 | 52300 | 52400 | 52400 | 52300 | 252 |
| 430 | 20241210 | 122400 | 40154279200 | 52400 | 52400 | 52400 | 52300 | 591 |
| 431 | 20241210 | 122300 | 40123314200 | 52400 | 52300 | 52400 | 52300 | 338 |
| 432 | 20241210 | 122200 | 40105635500 | 52400 | 52500 | 52500 | 52200 | 4872 |
| 433 | 20241210 | 122100 | 39850588500 | 52400 | 52400 | 52500 | 52400 | 118 |
| 434 | 20241210 | 122000 | 39844401300 | 52500 | 52400 | 52500 | 52400 | 215 |
| 435 | 20241210 | 121900 | 39833120600 | 52400 | 52500 | 52600 | 52400 | 571 |
| 436 | 20241210 | 121800 | 39803155000 | 52500 | 52600 | 52600 | 52500 | 464 |
| 437 | 20241210 | 121700 | 39778790800 | 52600 | 52400 | 52600 | 52400 | 437 |
| 438 | 20241210 | 121600 | 39755848300 | 52500 | 52500 | 52500 | 52400 | 310 |
| 439 | 20241210 | 121500 | 39739575800 | 52400 | 52500 | 52500 | 52400 | 363 |
| 440 | 20241210 | 121400 | 39720534600 | 52400 | 52400 | 52500 | 52300 | 537 |
| 441 | 20241210 | 121300 | 39692396000 | 52500 | 52300 | 52500 | 52300 | 720 |
| 442 | 20241210 | 121200 | 39654693800 | 52400 | 52400 | 52400 | 52300 | 1796 |
| 443 | 20241210 | 121100 | 39560602400 | 52500 | 52400 | 52500 | 52400 | 492 |
| 444 | 20241210 | 121000 | 39534801200 | 52400 | 52500 | 52500 | 52400 | 324 |
| 445 | 20241210 | 120900 | 39517803200 | 52500 | 52400 | 52500 | 52300 | 1670 |
| 446 | 20241210 | 120800 | 39430314500 | 52400 | 52500 | 52500 | 52400 | 395 |
| 447 | 20241210 | 120700 | 39409614900 | 52400 | 52500 | 52500 | 52400 | 1621 |
| 448 | 20241210 | 120600 | 39324624300 | 52500 | 52600 | 52600 | 52400 | 1725 |
| 449 | 20241210 | 120500 | 39234080700 | 52500 | 52600 | 52600 | 52400 | 1941 |
| 450 | 20241210 | 120400 | 39132156100 | 52500 | 52600 | 52700 | 52500 | 2421 |
| 451 | 20241210 | 120300 | 39004804100 | 52600 | 52500 | 52600 | 52500 | 764 |
| 452 | 20241210 | 120200 | 38964651100 | 52600 | 52500 | 52600 | 52500 | 572 |
| 453 | 20241210 | 120100 | 38934603900 | 52500 | 52600 | 52600 | 52500 | 201 |
| 454 | 20241210 | 120000 | 38924034500 | 52600 | 52600 | 52600 | 52500 | 286 |
| 455 | 20241210 | 115900 | 38908997300 | 52600 | 52500 | 52600 | 52400 | 276 |
| 456 | 20241210 | 115800 | 38894506500 | 52500 | 52400 | 52500 | 52400 | 1110 |
| 457 | 20241210 | 115700 | 38836247800 | 52400 | 52400 | 52500 | 52300 | 1701 |
| 458 | 20241210 | 115600 | 38747102300 | 52400 | 52400 | 52400 | 52300 | 867 |
| 459 | 20241210 | 115500 | 38701725900 | 52400 | 52600 | 52600 | 52400 | 12181 |
| 460 | 20241210 | 115400 | 38062467900 | 52600 | 52600 | 52600 | 52500 | 551 |
| 461 | 20241210 | 115300 | 38033506900 | 52600 | 52600 | 52600 | 52500 | 1184 |
| 462 | 20241210 | 115200 | 37971244700 | 52500 | 52500 | 52600 | 52500 | 299 |
| 463 | 20241210 | 115100 | 37955523700 | 52500 | 52600 | 52600 | 52500 | 1664 |
| 464 | 20241210 | 115000 | 37868072900 | 52500 | 52500 | 52600 | 52500 | 1200 |
| 465 | 20241210 | 114900 | 37805027500 | 52600 | 52600 | 52600 | 52500 | 362 |
| 466 | 20241210 | 114800 | 37785992100 | 52600 | 52600 | 52600 | 52500 | 324 |
| 467 | 20241210 | 114700 | 37768952700 | 52600 | 52600 | 52700 | 52500 | 2131 |
| 468 | 20241210 | 114600 | 37656851600 | 52600 | 52600 | 52700 | 52500 | 1670 |
| 469 | 20241210 | 114500 | 37569012200 | 52600 | 52600 | 52600 | 52500 | 138 |
| 470 | 20241210 | 114400 | 37561756300 | 52600 | 52600 | 52600 | 52500 | 874 |
| 471 | 20241210 | 114300 | 37515790900 | 52700 | 52600 | 52700 | 52500 | 692 |
| 472 | 20241210 | 114200 | 37479394000 | 52600 | 52700 | 52700 | 52500 | 2355 |
| 473 | 20241210 | 114100 | 37355714600 | 52600 | 52600 | 52700 | 52600 | 790 |
| 474 | 20241210 | 114000 | 37314141100 | 52600 | 52600 | 52700 | 52600 | 235 |
| 475 | 20241210 | 113900 | 37301764900 | 52700 | 52600 | 52700 | 52600 | 1218 |
| 476 | 20241210 | 113800 | 37237696200 | 52600 | 52600 | 52600 | 52500 | 376 |
| 477 | 20241210 | 113700 | 37217920900 | 52600 | 52600 | 52600 | 52500 | 635 |
| 478 | 20241210 | 113600 | 37184529900 | 52500 | 52500 | 52600 | 52500 | 230 |
| 479 | 20241210 | 113500 | 37172449900 | 52600 | 52800 | 52800 | 52600 | 9117 |
| 480 | 20241210 | 113400 | 36692721600 | 52800 | 52700 | 52800 | 52700 | 209 |
| 481 | 20241210 | 113300 | 36681689200 | 52700 | 52600 | 52800 | 52600 | 999 |
| 482 | 20241210 | 113200 | 36629044600 | 52700 | 52800 | 52800 | 52600 | 1666 |
| 483 | 20241210 | 113100 | 36541241000 | 52700 | 52800 | 52800 | 52700 | 856 |
| 484 | 20241210 | 113000 | 36496121800 | 52800 | 52800 | 52900 | 52700 | 781 |
| 485 | 20241210 | 112900 | 36454923500 | 52800 | 52800 | 52900 | 52700 | 469 |
| 486 | 20241210 | 112800 | 36430162700 | 52800 | 52800 | 52800 | 52700 | 1159 |
| 487 | 20241210 | 112700 | 36368969200 | 52800 | 52700 | 52800 | 52700 | 519 |
| 488 | 20241210 | 112600 | 36341582800 | 52900 | 52800 | 52900 | 52700 | 1135 |
| 489 | 20241210 | 112500 | 36281647300 | 52900 | 52900 | 52900 | 52800 | 265 |
| 490 | 20241210 | 112400 | 36267631400 | 52900 | 52800 | 52900 | 52700 | 1244 |
| 491 | 20241210 | 112300 | 36201916500 | 52700 | 52800 | 52800 | 52700 | 402 |
| 492 | 20241210 | 112200 | 36180694000 | 52900 | 52800 | 52900 | 52800 | 994 |
| 493 | 20241210 | 112100 | 36128198100 | 52800 | 52900 | 52900 | 52800 | 242 |
| 494 | 20241210 | 112000 | 36115398600 | 52800 | 52800 | 52900 | 52700 | 1673 |
| 495 | 20241210 | 111900 | 36027030200 | 52800 | 52900 | 52900 | 52800 | 757 |
| 496 | 20241210 | 111800 | 35987034900 | 52900 | 52900 | 53000 | 52900 | 2434 |
| 497 | 20241210 | 111700 | 35858265800 | 53000 | 53000 | 53000 | 52900 | 151 |
| 498 | 20241210 | 111600 | 35850265700 | 53000 | 53000 | 53000 | 52900 | 684 |
| 499 | 20241210 | 111500 | 35814016400 | 53000 | 53100 | 53100 | 53000 | 1695 |
| 500 | 20241210 | 111400 | 35724163400 | 53100 | 53000 | 53100 | 52900 | 723 |
| 501 | 20241210 | 111300 | 35685794000 | 53000 | 53000 | 53100 | 52900 | 951 |
| 502 | 20241210 | 111200 | 35635389100 | 53000 | 52900 | 53000 | 52900 | 295 |
| 503 | 20241210 | 111100 | 35619755400 | 53000 | 53000 | 53000 | 52900 | 706 |
| 504 | 20241210 | 111000 | 35582339300 | 52900 | 52900 | 53000 | 52800 | 4240 |
| 505 | 20241210 | 110900 | 35357828700 | 52900 | 52800 | 52900 | 52700 | 925 |
| 506 | 20241210 | 110800 | 35308985200 | 52800 | 52800 | 52800 | 52700 | 299 |
| 507 | 20241210 | 110700 | 35293199100 | 52700 | 52700 | 52800 | 52700 | 619 |
| 508 | 20241210 | 110600 | 35260518600 | 52700 | 52700 | 52800 | 52700 | 1326 |
| 509 | 20241210 | 110500 | 35190517700 | 52800 | 52700 | 52800 | 52700 | 1042 |
| 510 | 20241210 | 110400 | 35135581100 | 52700 | 52800 | 52800 | 52700 | 450 |
| 511 | 20241210 | 110300 | 35111834000 | 52800 | 52600 | 52800 | 52600 | 378 |
| 512 | 20241210 | 110200 | 35091893100 | 52700 | 52800 | 52800 | 52600 | 2117 |
| 513 | 20241210 | 110100 | 34980330400 | 52800 | 52800 | 52900 | 52700 | 6919 |
| 514 | 20241210 | 110000 | 34615064500 | 52900 | 52900 | 53000 | 52800 | 2875 |
| 515 | 20241210 | 105900 | 34463177500 | 52900 | 52900 | 52900 | 52800 | 849 |
| 516 | 20241210 | 105800 | 34418268200 | 52900 | 52900 | 52900 | 52800 | 517 |
| 517 | 20241210 | 105700 | 34390935000 | 52900 | 52900 | 53000 | 52900 | 846 |
| 518 | 20241210 | 105600 | 34346168300 | 52900 | 53000 | 53000 | 52900 | 2190 |
| 519 | 20241210 | 105500 | 34230204600 | 53000 | 53000 | 53100 | 52900 | 1676 |
| 520 | 20241210 | 105400 | 34141420200 | 52900 | 53000 | 53000 | 52900 | 361 |
| 521 | 20241210 | 105300 | 34122298000 | 53000 | 52900 | 53000 | 52900 | 896 |
| 522 | 20241210 | 105200 | 34074858700 | 52900 | 52800 | 53000 | 52800 | 525 |
| 523 | 20241210 | 105100 | 34047089000 | 52900 | 53000 | 53000 | 52800 | 1443 |
| 524 | 20241210 | 105000 | 33970733800 | 53000 | 52900 | 53000 | 52800 | 2739 |
| 525 | 20241210 | 104900 | 33825858500 | 52900 | 52900 | 52900 | 52800 | 589 |
| 526 | 20241210 | 104800 | 33794701600 | 52900 | 52900 | 52900 | 52800 | 981 |
| 527 | 20241210 | 104700 | 33742838800 | 52800 | 53000 | 53000 | 52800 | 938 |
| 528 | 20241210 | 104600 | 33693207300 | 53000 | 53000 | 53000 | 52900 | 529 |
| 529 | 20241210 | 104500 | 33665219900 | 52900 | 52800 | 53000 | 52800 | 2132 |
| 530 | 20241210 | 104400 | 33552538000 | 52900 | 52900 | 52900 | 52800 | 1315 |
| 531 | 20241210 | 104300 | 33483072000 | 52900 | 53000 | 53000 | 52900 | 1341 |
| 532 | 20241210 | 104200 | 33412106100 | 52900 | 52900 | 53000 | 52800 | 1346 |
| 533 | 20241210 | 104100 | 33340829300 | 52900 | 52800 | 53000 | 52800 | 2379 |
| 534 | 20241210 | 104000 | 33214980300 | 52800 | 52900 | 52900 | 52800 | 1491 |
| 535 | 20241210 | 103900 | 33136119600 | 52900 | 52800 | 53000 | 52800 | 2105 |
| 536 | 20241210 | 103800 | 33024891100 | 52900 | 52900 | 53000 | 52800 | 1208 |
| 537 | 20241210 | 103700 | 32960997800 | 52900 | 52900 | 53100 | 52800 | 2596 |
| 538 | 20241210 | 103600 | 32823647800 | 52900 | 52900 | 53000 | 52800 | 1206 |
| 539 | 20241210 | 103500 | 32759826200 | 52800 | 52900 | 52900 | 52800 | 3822 |
| 540 | 20241210 | 103400 | 32557857400 | 52900 | 53300 | 53300 | 52900 | 10306 |
| 541 | 20241210 | 103300 | 32010899300 | 53200 | 53200 | 53300 | 53100 | 1420 |
| 542 | 20241210 | 103200 | 31935306300 | 53100 | 53200 | 53200 | 53000 | 5510 |
| 543 | 20241210 | 103100 | 31642631400 | 53200 | 53200 | 53400 | 53100 | 7830 |
| 544 | 20241210 | 103000 | 31225784100 | 53200 | 53300 | 53300 | 53100 | 8388 |
| 545 | 20241210 | 102900 | 30779262800 | 53200 | 53500 | 53500 | 53200 | 7349 |
| 546 | 20241210 | 102800 | 30387605500 | 53400 | 53100 | 53500 | 53100 | 8511 |
| 547 | 20241210 | 102700 | 29933884800 | 53100 | 53000 | 53200 | 52900 | 2754 |
| 548 | 20241210 | 102600 | 29787742400 | 52900 | 53000 | 53000 | 52900 | 5382 |
| 549 | 20241210 | 102500 | 29502820800 | 52900 | 52900 | 53100 | 52800 | 7643 |
| 550 | 20241210 | 102400 | 29097911000 | 52900 | 52800 | 53000 | 52800 | 3879 |
| 551 | 20241210 | 102300 | 28892806300 | 52800 | 52700 | 52800 | 52700 | 1649 |
| 552 | 20241210 | 102200 | 28805867900 | 52700 | 52600 | 52700 | 52600 | 1472 |
| 553 | 20241210 | 102100 | 28728328000 | 52600 | 52600 | 52800 | 52500 | 1908 |
| 554 | 20241210 | 102000 | 28627861500 | 52600 | 52600 | 52700 | 52500 | 1331 |
| 555 | 20241210 | 101900 | 28557794100 | 52500 | 52700 | 52800 | 52500 | 5842 |
| 556 | 20241210 | 101800 | 28250762900 | 52800 | 52800 | 52900 | 52600 | 8826 |
| 557 | 20241210 | 101700 | 27785533700 | 52800 | 52900 | 53000 | 52800 | 2187 |
| 558 | 20241210 | 101600 | 27669924900 | 52900 | 53000 | 53000 | 52900 | 3760 |
| 559 | 20241210 | 101500 | 27470893000 | 52900 | 52900 | 52900 | 52600 | 8594 |
| 560 | 20241210 | 101400 | 27017405300 | 52900 | 52900 | 52900 | 52800 | 2709 |
| 561 | 20241210 | 101300 | 26874136800 | 52800 | 52700 | 53000 | 52700 | 7646 |
| 562 | 20241210 | 101200 | 26470117800 | 52700 | 52600 | 52800 | 52600 | 2190 |
| 563 | 20241210 | 101100 | 26354685800 | 52700 | 52600 | 52800 | 52600 | 4894 |
| 564 | 20241210 | 101000 | 26096891900 | 52700 | 52500 | 52700 | 52500 | 6009 |
| 565 | 20241210 | 100900 | 25780547400 | 52500 | 52500 | 52500 | 52400 | 2263 |
| 566 | 20241210 | 100800 | 25661808800 | 52500 | 52400 | 52500 | 52400 | 2193 |
| 567 | 20241210 | 100700 | 25546790500 | 52400 | 52300 | 52600 | 52300 | 2318 |
| 568 | 20241210 | 100600 | 25425136100 | 52300 | 52500 | 52600 | 52300 | 5816 |
| 569 | 20241210 | 100500 | 25120410300 | 52500 | 52200 | 52600 | 52200 | 3359 |
| 570 | 20241210 | 100400 | 24944146900 | 52200 | 52600 | 52700 | 52200 | 11330 |
| 571 | 20241210 | 100300 | 24349399100 | 52600 | 52400 | 52800 | 52400 | 8378 |
| 572 | 20241210 | 100200 | 23908650800 | 52400 | 52400 | 53000 | 52100 | 16221 |
| 573 | 20241210 | 100100 | 23056196400 | 52500 | 52500 | 52600 | 52100 | 10819 |
| 574 | 20241210 | 100000 | 22489728800 | 52400 | 52500 | 53200 | 52100 | 47190 |
| 575 | 20241210 | 095900 | 20005812900 | 52500 | 51400 | 53000 | 51200 | 67786 |
| 576 | 20241210 | 095800 | 16466025600 | 51400 | 51400 | 51500 | 51200 | 1918 |
| 577 | 20241210 | 095700 | 16367637000 | 51300 | 51200 | 51300 | 51100 | 2509 |
| 578 | 20241210 | 095600 | 16239143500 | 51200 | 51300 | 51300 | 51100 | 7038 |
| 579 | 20241210 | 095500 | 15878946000 | 51300 | 51400 | 51400 | 51200 | 1695 |
| 580 | 20241210 | 095400 | 15792038600 | 51400 | 51400 | 51400 | 51300 | 1192 |
| 581 | 20241210 | 095300 | 15730842100 | 51300 | 51300 | 51400 | 51200 | 6052 |
| 582 | 20241210 | 095200 | 15420512000 | 51400 | 51500 | 51500 | 51300 | 2370 |
| 583 | 20241210 | 095100 | 15298740000 | 51500 | 51600 | 51600 | 51400 | 2309 |
| 584 | 20241210 | 095000 | 15179900400 | 51600 | 51600 | 51700 | 51500 | 1044 |
| 585 | 20241210 | 094900 | 15126058300 | 51500 | 51500 | 51600 | 51500 | 1290 |
| 586 | 20241210 | 094800 | 15059543100 | 51600 | 51600 | 51700 | 51500 | 3527 |
| 587 | 20241210 | 094700 | 14877625100 | 51500 | 51400 | 51600 | 51400 | 2037 |
| 588 | 20241210 | 094600 | 14772737000 | 51400 | 51600 | 51600 | 51400 | 3441 |
| 589 | 20241210 | 094500 | 14595678700 | 51600 | 51800 | 51900 | 51500 | 5177 |
| 590 | 20241210 | 094400 | 14328026200 | 51800 | 51800 | 51900 | 51800 | 1060 |
| 591 | 20241210 | 094300 | 14273069100 | 51900 | 52100 | 52100 | 51800 | 8196 |
| 592 | 20241210 | 094200 | 13847567800 | 52000 | 52100 | 52100 | 52000 | 680 |
| 593 | 20241210 | 094100 | 13812201600 | 52000 | 52000 | 52100 | 51900 | 4695 |
| 594 | 20241210 | 094000 | 13567986900 | 52000 | 52100 | 52100 | 51900 | 1661 |
| 595 | 20241210 | 093900 | 13481604300 | 52100 | 52000 | 52100 | 51900 | 3260 |
| 596 | 20241210 | 093800 | 13312106200 | 52000 | 52100 | 52100 | 51900 | 2536 |
| 597 | 20241210 | 093700 | 13180193100 | 52100 | 52200 | 52200 | 52000 | 5579 |
| 598 | 20241210 | 093600 | 12889551000 | 52200 | 52100 | 52200 | 52000 | 2243 |
| 599 | 20241210 | 093500 | 12772688000 | 52000 | 52000 | 52100 | 51900 | 2081 |
| 600 | 20241210 | 093400 | 12664477500 | 51900 | 52000 | 52000 | 51900 | 2809 |
| 601 | 20241210 | 093300 | 12518443700 | 52000 | 51800 | 52000 | 51800 | 2922 |
| 602 | 20241210 | 093200 | 12366918700 | 51800 | 51800 | 51900 | 51600 | 2809 |
| 603 | 20241210 | 093100 | 12221646300 | 51800 | 51900 | 52000 | 51700 | 9561 |
| 604 | 20241210 | 093000 | 11725394200 | 51900 | 51700 | 51900 | 51700 | 5302 |
| 605 | 20241210 | 092900 | 11450717800 | 51700 | 51500 | 51800 | 51500 | 2475 |
| 606 | 20241210 | 092800 | 11322809300 | 51500 | 51400 | 51600 | 51300 | 4149 |
| 607 | 20241210 | 092700 | 11109398100 | 51300 | 51300 | 51400 | 51200 | 2017 |
| 608 | 20241210 | 092600 | 11005999100 | 51300 | 51000 | 51400 | 50900 | 6027 |
| 609 | 20241210 | 092500 | 10697634800 | 51000 | 51000 | 51100 | 50900 | 18383 |
| 610 | 20241210 | 092400 | 9759780600 | 51000 | 51100 | 51100 | 50900 | 22877 |
| 611 | 20241210 | 092300 | 8593367300 | 51000 | 51200 | 51200 | 51000 | 7167 |
| 612 | 20241210 | 092200 | 8227034300 | 51200 | 51300 | 51300 | 51100 | 3089 |
| 613 | 20241210 | 092100 | 8068903400 | 51300 | 51200 | 51500 | 51200 | 5483 |
| 614 | 20241210 | 092000 | 7787788000 | 51200 | 51100 | 51400 | 51100 | 10951 |
| 615 | 20241210 | 091900 | 7227361700 | 51200 | 51500 | 51500 | 51100 | 10493 |
| 616 | 20241210 | 091800 | 6688952100 | 51500 | 51900 | 51900 | 51400 | 10664 |
| 617 | 20241210 | 091700 | 6138155400 | 51900 | 52000 | 52000 | 51800 | 8294 |
| 618 | 20241210 | 091600 | 5707791900 | 51900 | 52200 | 52200 | 51900 | 10764 |
| 619 | 20241210 | 091500 | 5147602200 | 52200 | 52300 | 52300 | 52100 | 3382 |
| 620 | 20241210 | 091400 | 4971120000 | 52200 | 52200 | 52300 | 52100 | 3829 |
| 621 | 20241210 | 091300 | 4771266100 | 52300 | 52300 | 52400 | 52100 | 3969 |
| 622 | 20241210 | 091200 | 4563911300 | 52300 | 52400 | 52400 | 52200 | 6664 |
| 623 | 20241210 | 091100 | 4215229800 | 52400 | 52400 | 52400 | 52300 | 1105 |
| 624 | 20241210 | 091000 | 4157346100 | 52400 | 52300 | 52400 | 52300 | 849 |
| 625 | 20241210 | 090900 | 4112900300 | 52300 | 52200 | 52400 | 52200 | 1983 |
| 626 | 20241210 | 090800 | 4009195700 | 52200 | 52200 | 52400 | 52100 | 6289 |
| 627 | 20241210 | 090700 | 3680591900 | 52200 | 52400 | 52400 | 52100 | 3843 |
| 628 | 20241210 | 090600 | 3479559300 | 52400 | 52200 | 52400 | 52100 | 2696 |
| 629 | 20241210 | 090500 | 3338586000 | 52100 | 52000 | 52200 | 52000 | 2963 |
| 630 | 20241210 | 090400 | 3184405200 | 52000 | 52200 | 52200 | 52000 | 9130 |
| 631 | 20241210 | 090300 | 2709137400 | 52200 | 52100 | 52300 | 52000 | 7348 |
| 632 | 20241210 | 090200 | 2325554200 | 52100 | 51900 | 52200 | 51900 | 6054 |
| 633 | 20241210 | 090100 | 2010664100 | 51900 | 52200 | 52300 | 51700 | 15218 |
| 634 | 20241210 | 090000 | 1219849500 | 52100 | 52400 | 52600 | 52100 | 22828 |