34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 184000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 3 | 20241212 | 183900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 4 | 20241212 | 183800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 5 | 20241212 | 183700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 6 | 20241212 | 183600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 7 | 20241212 | 183500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 8 | 20241212 | 183400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 9 | 20241212 | 183300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 10 | 20241212 | 183200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 11 | 20241212 | 183100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 12 | 20241212 | 183000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 13 | 20241212 | 182900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 14 | 20241212 | 182800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 15 | 20241212 | 182700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 16 | 20241212 | 182600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 17 | 20241212 | 182500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 18 | 20241212 | 182400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 19 | 20241212 | 182300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 20 | 20241212 | 182200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 21 | 20241212 | 182100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 22 | 20241212 | 182000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 23 | 20241212 | 181900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 24 | 20241212 | 181800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 25 | 20241212 | 181700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 26 | 20241212 | 181600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 27 | 20241212 | 181500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 28 | 20241212 | 181400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 29 | 20241212 | 181300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 30 | 20241212 | 181200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 31 | 20241212 | 181100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 32 | 20241212 | 181000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 33 | 20241212 | 180900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 34 | 20241212 | 180800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 35 | 20241212 | 180700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 36 | 20241212 | 180600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 37 | 20241212 | 180500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 38 | 20241212 | 180400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 39 | 20241212 | 180300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 40 | 20241212 | 180200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 41 | 20241212 | 180100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 42 | 20241212 | 180000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 43 | 20241212 | 175900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 44 | 20241212 | 175800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 45 | 20241212 | 175700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 46 | 20241212 | 175600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 47 | 20241212 | 175500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 48 | 20241212 | 175400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 49 | 20241212 | 175300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 50 | 20241212 | 175200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 51 | 20241212 | 175100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 52 | 20241212 | 175000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 53 | 20241212 | 174900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 54 | 20241212 | 174800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 55 | 20241212 | 174700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 56 | 20241212 | 174600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 57 | 20241212 | 174500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 58 | 20241212 | 174400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 59 | 20241212 | 174300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 60 | 20241212 | 174200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 61 | 20241212 | 174100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 62 | 20241212 | 174000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 63 | 20241212 | 173900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 64 | 20241212 | 173800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 65 | 20241212 | 173700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 66 | 20241212 | 173600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 67 | 20241212 | 173500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 68 | 20241212 | 173400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 69 | 20241212 | 173300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 70 | 20241212 | 173200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 71 | 20241212 | 173100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 72 | 20241212 | 173000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 73 | 20241212 | 172900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 74 | 20241212 | 172800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 75 | 20241212 | 172700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 76 | 20241212 | 172600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 77 | 20241212 | 172500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 78 | 20241212 | 172400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 79 | 20241212 | 172300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 80 | 20241212 | 172200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 81 | 20241212 | 172100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 82 | 20241212 | 172000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 83 | 20241212 | 171900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 84 | 20241212 | 171800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 85 | 20241212 | 171700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 86 | 20241212 | 171600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 87 | 20241212 | 171500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 88 | 20241212 | 171400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 89 | 20241212 | 171300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 90 | 20241212 | 171200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 91 | 20241212 | 171100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 92 | 20241212 | 171000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 93 | 20241212 | 170900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 94 | 20241212 | 170800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 95 | 20241212 | 170700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 96 | 20241212 | 170600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 97 | 20241212 | 170500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 98 | 20241212 | 170400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 99 | 20241212 | 170300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 100 | 20241212 | 170200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 101 | 20241212 | 170100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 102 | 20241212 | 170000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 103 | 20241212 | 165900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 104 | 20241212 | 165800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 105 | 20241212 | 165700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 106 | 20241212 | 165600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 107 | 20241212 | 165500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 108 | 20241212 | 165400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 109 | 20241212 | 165300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 110 | 20241212 | 165200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 111 | 20241212 | 165100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 112 | 20241212 | 165000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 113 | 20241212 | 164900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 114 | 20241212 | 164800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 115 | 20241212 | 164700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 116 | 20241212 | 164600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 117 | 20241212 | 164500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 118 | 20241212 | 164400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 119 | 20241212 | 164300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 120 | 20241212 | 164200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 121 | 20241212 | 164100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 122 | 20241212 | 164000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 123 | 20241212 | 163900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 124 | 20241212 | 163800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 125 | 20241212 | 163700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 126 | 20241212 | 163600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 127 | 20241212 | 163500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 128 | 20241212 | 163400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 129 | 20241212 | 163300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 130 | 20241212 | 163200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 131 | 20241212 | 163100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 132 | 20241212 | 163000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 133 | 20241212 | 162900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 134 | 20241212 | 162800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 135 | 20241212 | 162700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 136 | 20241212 | 162600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 137 | 20241212 | 162500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 138 | 20241212 | 162400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 139 | 20241212 | 162300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 140 | 20241212 | 162200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 141 | 20241212 | 162100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 142 | 20241212 | 162000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 143 | 20241212 | 161900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 144 | 20241212 | 161800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 145 | 20241212 | 161700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 146 | 20241212 | 161600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 147 | 20241212 | 161500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 148 | 20241212 | 161400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 149 | 20241212 | 161300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 150 | 20241212 | 161200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 151 | 20241212 | 161100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 152 | 20241212 | 161000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 153 | 20241212 | 160900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 154 | 20241212 | 160800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 155 | 20241212 | 160700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 156 | 20241212 | 160600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 157 | 20241212 | 160500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 158 | 20241212 | 160400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 159 | 20241212 | 160300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 160 | 20241212 | 160200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 161 | 20241212 | 160100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 162 | 20241212 | 160000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 163 | 20241212 | 155900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 164 | 20241212 | 155800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 165 | 20241212 | 155700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 166 | 20241212 | 155600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 167 | 20241212 | 155500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 168 | 20241212 | 155400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 169 | 20241212 | 155300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 170 | 20241212 | 155200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 171 | 20241212 | 155100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 172 | 20241212 | 155000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 173 | 20241212 | 154900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 174 | 20241212 | 154800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 175 | 20241212 | 154700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 176 | 20241212 | 154600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 177 | 20241212 | 154500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 178 | 20241212 | 154400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 179 | 20241212 | 154300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 180 | 20241212 | 154200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 181 | 20241212 | 154100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 182 | 20241212 | 154000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 183 | 20241212 | 153900 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 184 | 20241212 | 153800 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 185 | 20241212 | 153700 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 186 | 20241212 | 153600 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 187 | 20241212 | 153500 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 188 | 20241212 | 153400 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 189 | 20241212 | 153300 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 190 | 20241212 | 153200 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 191 | 20241212 | 153100 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 0 |
| 192 | 20241212 | 153000 | 82094554300 | 173000 | 173000 | 173000 | 173000 | 141896 |
| 193 | 20241212 | 152900 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 194 | 20241212 | 152800 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 195 | 20241212 | 152700 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 196 | 20241212 | 152600 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 197 | 20241212 | 152500 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 198 | 20241212 | 152400 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 199 | 20241212 | 152300 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 200 | 20241212 | 152200 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 201 | 20241212 | 152100 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 202 | 20241212 | 152000 | 57546546300 | 174000 | 174000 | 174000 | 174000 | 0 |
| 203 | 20241212 | 151900 | 57546546300 | 174000 | 174100 | 174200 | 173900 | 829 |
| 204 | 20241212 | 151800 | 57402236100 | 174100 | 173900 | 174200 | 173700 | 5751 |
| 205 | 20241212 | 151700 | 56401567100 | 173900 | 173900 | 174000 | 173900 | 2478 |
| 206 | 20241212 | 151600 | 55970557100 | 174000 | 174000 | 174000 | 173900 | 2113 |
| 207 | 20241212 | 151500 | 55602967800 | 173900 | 173700 | 174000 | 173600 | 2531 |
| 208 | 20241212 | 151400 | 55162823800 | 173600 | 173800 | 173900 | 173600 | 3702 |
| 209 | 20241212 | 151300 | 54519416300 | 173800 | 174000 | 174000 | 173600 | 4310 |
| 210 | 20241212 | 151200 | 53770366400 | 173900 | 173800 | 174000 | 173700 | 3825 |
| 211 | 20241212 | 151100 | 53105256200 | 173900 | 173500 | 173900 | 173300 | 3126 |
| 212 | 20241212 | 151000 | 52562475600 | 173500 | 173700 | 173700 | 173300 | 3813 |
| 213 | 20241212 | 150900 | 51900666400 | 173700 | 173500 | 173800 | 173200 | 3962 |
| 214 | 20241212 | 150800 | 51212893200 | 173400 | 172900 | 173500 | 172900 | 5068 |
| 215 | 20241212 | 150700 | 50335170700 | 173000 | 172700 | 173000 | 172700 | 6346 |
| 216 | 20241212 | 150600 | 49238165100 | 172700 | 172800 | 172900 | 172700 | 2789 |
| 217 | 20241212 | 150500 | 48756232400 | 172800 | 172300 | 172900 | 172200 | 4358 |
| 218 | 20241212 | 150400 | 48004542300 | 172300 | 172200 | 172300 | 172100 | 3221 |
| 219 | 20241212 | 150300 | 47449857600 | 172100 | 172300 | 172300 | 172100 | 2779 |
| 220 | 20241212 | 150200 | 46971355200 | 172200 | 171800 | 172300 | 171700 | 10049 |
| 221 | 20241212 | 150100 | 45242609500 | 171700 | 171900 | 172000 | 171600 | 3213 |
| 222 | 20241212 | 150000 | 44690522300 | 171900 | 172000 | 172000 | 171800 | 2444 |
| 223 | 20241212 | 145900 | 44270446000 | 172000 | 171400 | 172000 | 171300 | 4016 |
| 224 | 20241212 | 145800 | 43581061900 | 171300 | 171200 | 171400 | 171200 | 2770 |
| 225 | 20241212 | 145700 | 43106543800 | 171200 | 170300 | 171700 | 170300 | 5011 |
| 226 | 20241212 | 145600 | 42248989200 | 170300 | 170900 | 171000 | 170300 | 3056 |
| 227 | 20241212 | 145500 | 41726929500 | 171000 | 170200 | 171200 | 170100 | 3985 |
| 228 | 20241212 | 145400 | 41046696000 | 170200 | 169900 | 170400 | 169700 | 4427 |
| 229 | 20241212 | 145300 | 40293659400 | 170000 | 169200 | 170000 | 169000 | 5630 |
| 230 | 20241212 | 145200 | 39339523500 | 169000 | 168800 | 169400 | 168800 | 4488 |
| 231 | 20241212 | 145100 | 38580570100 | 168700 | 167800 | 168800 | 167800 | 8382 |
| 232 | 20241212 | 145000 | 37169497900 | 167900 | 167100 | 167900 | 167100 | 3593 |
| 233 | 20241212 | 144900 | 36568005800 | 167100 | 166800 | 167100 | 166800 | 1224 |
| 234 | 20241212 | 144800 | 36363623100 | 166800 | 166700 | 166900 | 166700 | 791 |
| 235 | 20241212 | 144700 | 36231664300 | 166700 | 166800 | 166800 | 166600 | 857 |
| 236 | 20241212 | 144600 | 36088787300 | 166800 | 166700 | 166900 | 166600 | 796 |
| 237 | 20241212 | 144500 | 35956096600 | 166700 | 166700 | 166800 | 166600 | 790 |
| 238 | 20241212 | 144400 | 35824384700 | 166700 | 166500 | 166700 | 166500 | 519 |
| 239 | 20241212 | 144300 | 35737941800 | 166500 | 166400 | 166500 | 166400 | 994 |
| 240 | 20241212 | 144200 | 35572452400 | 166400 | 166400 | 166500 | 166300 | 846 |
| 241 | 20241212 | 144100 | 35431670100 | 166300 | 166400 | 166400 | 166100 | 850 |
| 242 | 20241212 | 144000 | 35290338600 | 166300 | 166300 | 166300 | 166200 | 929 |
| 243 | 20241212 | 143900 | 35135849300 | 166300 | 166200 | 166300 | 166200 | 211 |
| 244 | 20241212 | 143800 | 35100769000 | 166100 | 166200 | 166300 | 166100 | 790 |
| 245 | 20241212 | 143700 | 34969468000 | 166300 | 166300 | 166300 | 166200 | 302 |
| 246 | 20241212 | 143600 | 34919250800 | 166200 | 166100 | 166300 | 166100 | 458 |
| 247 | 20241212 | 143500 | 34843134500 | 166200 | 166200 | 166200 | 166100 | 271 |
| 248 | 20241212 | 143400 | 34798099600 | 166100 | 166100 | 166200 | 166100 | 199 |
| 249 | 20241212 | 143300 | 34765039900 | 166100 | 166000 | 166100 | 165900 | 666 |
| 250 | 20241212 | 143200 | 34654490600 | 165900 | 165800 | 166000 | 165800 | 526 |
| 251 | 20241212 | 143100 | 34567222200 | 165900 | 166100 | 166200 | 165800 | 937 |
| 252 | 20241212 | 143000 | 34411646700 | 166100 | 166000 | 166100 | 165900 | 513 |
| 253 | 20241212 | 142900 | 34326495700 | 165900 | 165800 | 166000 | 165800 | 317 |
| 254 | 20241212 | 142800 | 34273904200 | 165800 | 165800 | 165800 | 165700 | 175 |
| 255 | 20241212 | 142700 | 34244890700 | 165800 | 165800 | 166000 | 165700 | 647 |
| 256 | 20241212 | 142600 | 34137657000 | 165800 | 166000 | 166000 | 165700 | 604 |
| 257 | 20241212 | 142500 | 34037477100 | 166000 | 166000 | 166000 | 165700 | 297 |
| 258 | 20241212 | 142400 | 33988205900 | 165900 | 166100 | 166200 | 165800 | 503 |
| 259 | 20241212 | 142300 | 33904707900 | 166100 | 165600 | 166100 | 165600 | 1697 |
| 260 | 20241212 | 142200 | 33623214400 | 165600 | 165600 | 165600 | 165500 | 259 |
| 261 | 20241212 | 142100 | 33580326000 | 165600 | 165500 | 165600 | 165400 | 167 |
| 262 | 20241212 | 142000 | 33552688400 | 165400 | 165500 | 165500 | 165400 | 170 |
| 263 | 20241212 | 141900 | 33524565500 | 165200 | 165500 | 165600 | 165200 | 302 |
| 264 | 20241212 | 141800 | 33474592000 | 165500 | 165400 | 165500 | 165200 | 162 |
| 265 | 20241212 | 141700 | 33447802000 | 165400 | 165300 | 165400 | 165200 | 315 |
| 266 | 20241212 | 141600 | 33395745700 | 165300 | 165400 | 165400 | 165200 | 154 |
| 267 | 20241212 | 141500 | 33370288600 | 165300 | 165600 | 165600 | 165300 | 254 |
| 268 | 20241212 | 141400 | 33328254700 | 165600 | 165200 | 165600 | 165100 | 488 |
| 269 | 20241212 | 141300 | 33247551900 | 165200 | 165300 | 165300 | 165100 | 274 |
| 270 | 20241212 | 141200 | 33202285300 | 165200 | 165300 | 165400 | 165200 | 119 |
| 271 | 20241212 | 141100 | 33182614400 | 165200 | 165200 | 165400 | 165200 | 443 |
| 272 | 20241212 | 141000 | 33109395700 | 165300 | 165200 | 165300 | 165100 | 98 |
| 273 | 20241212 | 140900 | 33093205800 | 165200 | 165100 | 165200 | 165000 | 1164 |
| 274 | 20241212 | 140800 | 32901140100 | 165100 | 165200 | 165400 | 165000 | 819 |
| 275 | 20241212 | 140700 | 32765867800 | 165200 | 165500 | 165500 | 165100 | 561 |
| 276 | 20241212 | 140600 | 32673140500 | 165500 | 165500 | 165600 | 165400 | 244 |
| 277 | 20241212 | 140500 | 32632770100 | 165500 | 165500 | 165600 | 165400 | 307 |
| 278 | 20241212 | 140400 | 32581954800 | 165500 | 165500 | 165600 | 165400 | 209 |
| 279 | 20241212 | 140300 | 32547371600 | 165500 | 165500 | 165600 | 165200 | 287 |
| 280 | 20241212 | 140200 | 32499888200 | 165500 | 165200 | 165500 | 165200 | 174 |
| 281 | 20241212 | 140100 | 32471115900 | 165200 | 165300 | 165300 | 165100 | 168 |
| 282 | 20241212 | 140000 | 32443359400 | 165300 | 165300 | 165300 | 165200 | 68 |
| 283 | 20241212 | 135900 | 32432120900 | 165300 | 165200 | 165300 | 165200 | 101 |
| 284 | 20241212 | 135800 | 32415434100 | 165200 | 165100 | 165300 | 165100 | 186 |
| 285 | 20241212 | 135700 | 32384707400 | 165200 | 165200 | 165200 | 165100 | 141 |
| 286 | 20241212 | 135600 | 32361417800 | 165000 | 165200 | 165300 | 165000 | 316 |
| 287 | 20241212 | 135500 | 32309229900 | 165200 | 165400 | 165500 | 165000 | 1736 |
| 288 | 20241212 | 135400 | 32022087800 | 165400 | 165500 | 165500 | 165200 | 371 |
| 289 | 20241212 | 135300 | 31960751600 | 165500 | 165300 | 165500 | 165200 | 783 |
| 290 | 20241212 | 135200 | 31831250700 | 165100 | 165100 | 165100 | 165000 | 101 |
| 291 | 20241212 | 135100 | 31814579600 | 165100 | 165100 | 165100 | 165000 | 210 |
| 292 | 20241212 | 135000 | 31779918900 | 165100 | 165000 | 165300 | 165000 | 414 |
| 293 | 20241212 | 134900 | 31711550100 | 165100 | 165100 | 165200 | 165000 | 228 |
| 294 | 20241212 | 134800 | 31673916000 | 165000 | 164900 | 165200 | 164900 | 77 |
| 295 | 20241212 | 134700 | 31661204300 | 165000 | 164800 | 165200 | 164700 | 298 |
| 296 | 20241212 | 134600 | 31612023200 | 164800 | 164900 | 165200 | 164800 | 657 |
| 297 | 20241212 | 134500 | 31503656200 | 164800 | 165100 | 165200 | 164800 | 783 |
| 298 | 20241212 | 134400 | 31374409700 | 165000 | 164800 | 165100 | 164700 | 1205 |
| 299 | 20241212 | 134300 | 31175680900 | 164700 | 164600 | 164700 | 164500 | 442 |
| 300 | 20241212 | 134200 | 31102903200 | 164600 | 164500 | 164600 | 164500 | 184 |
| 301 | 20241212 | 134100 | 31072625000 | 164500 | 164600 | 164700 | 164400 | 604 |
| 302 | 20241212 | 134000 | 30973233300 | 164600 | 164600 | 164600 | 164500 | 157 |
| 303 | 20241212 | 133900 | 30947395500 | 164600 | 164200 | 164600 | 164100 | 292 |
| 304 | 20241212 | 133800 | 30899424600 | 164200 | 164100 | 164400 | 164100 | 143 |
| 305 | 20241212 | 133700 | 30875938900 | 164100 | 164200 | 164400 | 164100 | 127 |
| 306 | 20241212 | 133600 | 30855077500 | 164200 | 164000 | 164400 | 164000 | 643 |
| 307 | 20241212 | 133500 | 30749526600 | 164100 | 164200 | 164400 | 164000 | 1401 |
| 308 | 20241212 | 133400 | 30519545000 | 164100 | 164200 | 164300 | 164100 | 282 |
| 309 | 20241212 | 133300 | 30473244400 | 164200 | 164500 | 164500 | 164100 | 261 |
| 310 | 20241212 | 133200 | 30430383900 | 164200 | 164200 | 164300 | 164000 | 1887 |
| 311 | 20241212 | 133100 | 30120696000 | 164300 | 164300 | 164600 | 164200 | 267 |
| 312 | 20241212 | 133000 | 30076821500 | 164300 | 164300 | 164300 | 164200 | 166 |
| 313 | 20241212 | 132900 | 30049557000 | 164200 | 164300 | 164500 | 164200 | 1077 |
| 314 | 20241212 | 132800 | 29872656900 | 164300 | 164400 | 164600 | 164300 | 271 |
| 315 | 20241212 | 132700 | 29828104500 | 164600 | 164700 | 164700 | 164400 | 196 |
| 316 | 20241212 | 132600 | 29795859700 | 164500 | 164600 | 164600 | 164500 | 99 |
| 317 | 20241212 | 132500 | 29779567200 | 164600 | 164700 | 164700 | 164500 | 115 |
| 318 | 20241212 | 132400 | 29760642900 | 164500 | 164500 | 164600 | 164400 | 152 |
| 319 | 20241212 | 132300 | 29735637700 | 164500 | 164500 | 164500 | 164200 | 495 |
| 320 | 20241212 | 132200 | 29654245000 | 164500 | 164600 | 164600 | 164500 | 97 |
| 321 | 20241212 | 132100 | 29638284000 | 164500 | 164300 | 164600 | 164300 | 880 |
| 322 | 20241212 | 132000 | 29493589000 | 164200 | 164300 | 164300 | 164200 | 111 |
| 323 | 20241212 | 131900 | 29475353700 | 164300 | 164400 | 164400 | 164200 | 367 |
| 324 | 20241212 | 131800 | 29415065100 | 164300 | 164400 | 164500 | 164300 | 188 |
| 325 | 20241212 | 131700 | 29384165700 | 164300 | 164600 | 164600 | 164300 | 156 |
| 326 | 20241212 | 131600 | 29358516900 | 164600 | 164500 | 164600 | 164400 | 188 |
| 327 | 20241212 | 131500 | 29327591100 | 164500 | 164600 | 164600 | 164500 | 252 |
| 328 | 20241212 | 131400 | 29286130900 | 164600 | 164500 | 164600 | 164500 | 104 |
| 329 | 20241212 | 131300 | 29269016900 | 164500 | 164500 | 164600 | 164400 | 198 |
| 330 | 20241212 | 131200 | 29236439800 | 164500 | 164300 | 164700 | 164300 | 232 |
| 331 | 20241212 | 131100 | 29198291200 | 164300 | 164300 | 164300 | 164200 | 225 |
| 332 | 20241212 | 131000 | 29161335100 | 164300 | 164400 | 164500 | 164300 | 597 |
| 333 | 20241212 | 130900 | 29063221900 | 164400 | 164600 | 164700 | 164400 | 318 |
| 334 | 20241212 | 130800 | 29010900300 | 164400 | 164500 | 164700 | 164400 | 302 |
| 335 | 20241212 | 130700 | 28961234100 | 164700 | 164600 | 164700 | 164500 | 322 |
| 336 | 20241212 | 130600 | 28908235800 | 164500 | 164500 | 164700 | 164400 | 330 |
| 337 | 20241212 | 130500 | 28853911800 | 164400 | 164500 | 164500 | 164200 | 524 |
| 338 | 20241212 | 130400 | 28767776400 | 164400 | 164400 | 164500 | 164000 | 1836 |
| 339 | 20241212 | 130300 | 28466254700 | 164500 | 164400 | 164500 | 164200 | 185 |
| 340 | 20241212 | 130200 | 28435851800 | 164400 | 164400 | 164600 | 164300 | 465 |
| 341 | 20241212 | 130100 | 28359424500 | 164300 | 164500 | 164500 | 164300 | 197 |
| 342 | 20241212 | 130000 | 28327025900 | 164400 | 164300 | 164800 | 164300 | 378 |
| 343 | 20241212 | 125900 | 28264803700 | 164300 | 164400 | 164600 | 164300 | 201 |
| 344 | 20241212 | 125800 | 28231739400 | 164400 | 164400 | 164500 | 164400 | 94 |
| 345 | 20241212 | 125700 | 28216281400 | 164400 | 164600 | 164600 | 164300 | 427 |
| 346 | 20241212 | 125600 | 28146071800 | 164600 | 164700 | 164700 | 164400 | 216 |
| 347 | 20241212 | 125500 | 28110534000 | 164700 | 164600 | 164800 | 164600 | 225 |
| 348 | 20241212 | 125400 | 28073476600 | 164700 | 164800 | 164800 | 164700 | 129 |
| 349 | 20241212 | 125300 | 28052227100 | 164800 | 164800 | 164900 | 164600 | 132 |
| 350 | 20241212 | 125200 | 28030474400 | 164800 | 164700 | 164900 | 164500 | 644 |
| 351 | 20241212 | 125100 | 27924408300 | 164900 | 164600 | 164900 | 164600 | 52 |
| 352 | 20241212 | 125000 | 27915843700 | 164600 | 164600 | 164700 | 164500 | 347 |
| 353 | 20241212 | 124900 | 27858752200 | 164500 | 164600 | 164800 | 164500 | 213 |
| 354 | 20241212 | 124800 | 27823684900 | 164600 | 164800 | 164900 | 164600 | 218 |
| 355 | 20241212 | 124700 | 27787777600 | 164900 | 164800 | 164900 | 164800 | 58 |
| 356 | 20241212 | 124600 | 27778213900 | 164800 | 164800 | 164800 | 164500 | 233 |
| 357 | 20241212 | 124500 | 27739836700 | 164700 | 164900 | 164900 | 164700 | 86 |
| 358 | 20241212 | 124400 | 27725666400 | 164900 | 164800 | 164900 | 164700 | 183 |
| 359 | 20241212 | 124300 | 27695507400 | 164700 | 164700 | 164800 | 164700 | 158 |
| 360 | 20241212 | 124200 | 27669479200 | 164600 | 164600 | 164800 | 164600 | 114 |
| 361 | 20241212 | 124100 | 27650700400 | 164700 | 164600 | 164700 | 164500 | 117 |
| 362 | 20241212 | 124000 | 27631440800 | 164600 | 164400 | 164700 | 164400 | 114 |
| 363 | 20241212 | 123900 | 27612682300 | 164500 | 164400 | 164700 | 164400 | 258 |
| 364 | 20241212 | 123800 | 27570245500 | 164500 | 164800 | 164800 | 164400 | 410 |
| 365 | 20241212 | 123700 | 27502758300 | 164800 | 165000 | 165100 | 164800 | 510 |
| 366 | 20241212 | 123600 | 27418618300 | 164900 | 165000 | 165000 | 164900 | 361 |
| 367 | 20241212 | 123500 | 27359061100 | 165000 | 164800 | 165000 | 164500 | 291 |
| 368 | 20241212 | 123400 | 27311107000 | 164800 | 164800 | 164800 | 164600 | 249 |
| 369 | 20241212 | 123300 | 27270081600 | 164800 | 164800 | 164800 | 164700 | 116 |
| 370 | 20241212 | 123200 | 27250970900 | 164800 | 164600 | 164800 | 164600 | 118 |
| 371 | 20241212 | 123100 | 27231538500 | 164400 | 164600 | 164600 | 164400 | 350 |
| 372 | 20241212 | 123000 | 27173965100 | 164600 | 164400 | 164600 | 164200 | 518 |
| 373 | 20241212 | 122900 | 27088830300 | 164500 | 164300 | 164700 | 164200 | 281 |
| 374 | 20241212 | 122800 | 27042615800 | 164300 | 164200 | 164600 | 164200 | 441 |
| 375 | 20241212 | 122700 | 26970130900 | 164300 | 164100 | 164300 | 164100 | 261 |
| 376 | 20241212 | 122600 | 26927284000 | 164100 | 164300 | 164300 | 164100 | 209 |
| 377 | 20241212 | 122500 | 26892953800 | 164300 | 164300 | 164300 | 164000 | 1777 |
| 378 | 20241212 | 122400 | 26601200600 | 164300 | 164600 | 164700 | 164300 | 820 |
| 379 | 20241212 | 122300 | 26466387100 | 164400 | 164500 | 164700 | 164400 | 332 |
| 380 | 20241212 | 122200 | 26411789200 | 164500 | 164400 | 164500 | 164400 | 364 |
| 381 | 20241212 | 122100 | 26351944000 | 164500 | 164500 | 164800 | 164400 | 304 |
| 382 | 20241212 | 122000 | 26301921500 | 164400 | 164400 | 164500 | 164400 | 134 |
| 383 | 20241212 | 121900 | 26279885200 | 164500 | 164700 | 164700 | 164400 | 218 |
| 384 | 20241212 | 121800 | 26244006200 | 164500 | 164500 | 164600 | 164400 | 338 |
| 385 | 20241212 | 121700 | 26188403600 | 164400 | 164400 | 164500 | 164300 | 208 |
| 386 | 20241212 | 121600 | 26154210500 | 164400 | 164600 | 164600 | 164400 | 259 |
| 387 | 20241212 | 121500 | 26111603400 | 164500 | 164500 | 164600 | 164500 | 102 |
| 388 | 20241212 | 121400 | 26094816400 | 164500 | 164300 | 164600 | 164300 | 200 |
| 389 | 20241212 | 121300 | 26061921500 | 164300 | 164400 | 164400 | 164200 | 552 |
| 390 | 20241212 | 121200 | 25971219300 | 164500 | 164400 | 164500 | 164300 | 211 |
| 391 | 20241212 | 121100 | 25936532100 | 164400 | 164400 | 164500 | 164300 | 240 |
| 392 | 20241212 | 121000 | 25897074400 | 164400 | 164500 | 164700 | 164300 | 506 |
| 393 | 20241212 | 120900 | 25813823100 | 164500 | 164300 | 165000 | 164300 | 779 |
| 394 | 20241212 | 120800 | 25685607700 | 164300 | 164300 | 164300 | 164200 | 298 |
| 395 | 20241212 | 120700 | 25636651700 | 164200 | 164400 | 164400 | 164200 | 296 |
| 396 | 20241212 | 120600 | 25588027000 | 164400 | 164400 | 164600 | 164300 | 356 |
| 397 | 20241212 | 120500 | 25529510200 | 164400 | 164500 | 164700 | 164300 | 343 |
| 398 | 20241212 | 120400 | 25473083000 | 164500 | 164700 | 164700 | 164400 | 256 |
| 399 | 20241212 | 120300 | 25430955200 | 164800 | 164500 | 164800 | 164300 | 350 |
| 400 | 20241212 | 120200 | 25373396900 | 164400 | 164500 | 164500 | 164400 | 631 |
| 401 | 20241212 | 120100 | 25269635800 | 164500 | 164600 | 165000 | 164500 | 454 |
| 402 | 20241212 | 120000 | 25194892100 | 164600 | 164600 | 165000 | 164600 | 616 |
| 403 | 20241212 | 115900 | 25093338300 | 164500 | 164800 | 164800 | 164500 | 158 |
| 404 | 20241212 | 115800 | 25067331400 | 164700 | 164600 | 164700 | 164500 | 154 |
| 405 | 20241212 | 115700 | 25041980500 | 164500 | 164500 | 164600 | 164500 | 27 |
| 406 | 20241212 | 115600 | 25037538400 | 164500 | 164400 | 164500 | 164200 | 459 |
| 407 | 20241212 | 115500 | 24962083200 | 164400 | 164400 | 164500 | 164300 | 344 |
| 408 | 20241212 | 115400 | 24905540500 | 164500 | 164400 | 164500 | 164300 | 147 |
| 409 | 20241212 | 115300 | 24881371800 | 164300 | 164400 | 164800 | 164300 | 289 |
| 410 | 20241212 | 115200 | 24833834800 | 164400 | 164400 | 164400 | 164300 | 185 |
| 411 | 20241212 | 115100 | 24803433300 | 164300 | 164400 | 164500 | 164300 | 579 |
| 412 | 20241212 | 115000 | 24708244900 | 164400 | 164400 | 164500 | 164300 | 438 |
| 413 | 20241212 | 114900 | 24636251600 | 164400 | 164500 | 164600 | 164400 | 940 |
| 414 | 20241212 | 114800 | 24481677400 | 164400 | 164600 | 164600 | 164400 | 215 |
| 415 | 20241212 | 114700 | 24446319400 | 164800 | 164500 | 164900 | 164500 | 260 |
| 416 | 20241212 | 114600 | 24403500000 | 164500 | 164600 | 164600 | 164500 | 97 |
| 417 | 20241212 | 114500 | 24387542300 | 164600 | 164800 | 164800 | 164600 | 617 |
| 418 | 20241212 | 114400 | 24285905300 | 164700 | 164800 | 164800 | 164700 | 128 |
| 419 | 20241212 | 114300 | 24264814300 | 164700 | 164800 | 164800 | 164700 | 84 |
| 420 | 20241212 | 114200 | 24250977500 | 164700 | 164700 | 164800 | 164700 | 229 |
| 421 | 20241212 | 114100 | 24213254900 | 164700 | 164500 | 164700 | 164400 | 274 |
| 422 | 20241212 | 114000 | 24168147700 | 164500 | 164400 | 164500 | 164200 | 816 |
| 423 | 20241212 | 113900 | 24034035100 | 164400 | 164400 | 164500 | 164400 | 58 |
| 424 | 20241212 | 113800 | 24024498200 | 164500 | 164600 | 164600 | 164400 | 1313 |
| 425 | 20241212 | 113700 | 23808417400 | 164600 | 164900 | 164900 | 164600 | 757 |
| 426 | 20241212 | 113600 | 23683702000 | 164900 | 165000 | 165100 | 164900 | 416 |
| 427 | 20241212 | 113500 | 23615077800 | 165100 | 165000 | 165100 | 165000 | 57 |
| 428 | 20241212 | 113400 | 23605672500 | 165000 | 165200 | 165200 | 165000 | 801 |
| 429 | 20241212 | 113300 | 23473453500 | 165200 | 165200 | 165200 | 165100 | 135 |
| 430 | 20241212 | 113200 | 23451155600 | 165100 | 165300 | 165300 | 165100 | 276 |
| 431 | 20241212 | 113100 | 23405563500 | 165200 | 165300 | 165400 | 165200 | 81 |
| 432 | 20241212 | 113000 | 23392171400 | 165400 | 165400 | 165500 | 165300 | 264 |
| 433 | 20241212 | 112900 | 23348520800 | 165300 | 165500 | 165500 | 165300 | 143 |
| 434 | 20241212 | 112800 | 23324868300 | 165500 | 165400 | 165500 | 165300 | 203 |
| 435 | 20241212 | 112700 | 23291285400 | 165400 | 165400 | 165500 | 165300 | 145 |
| 436 | 20241212 | 112600 | 23267301800 | 165300 | 165400 | 165500 | 165300 | 260 |
| 437 | 20241212 | 112500 | 23224296300 | 165400 | 165600 | 165600 | 165400 | 111 |
| 438 | 20241212 | 112400 | 23205923700 | 165500 | 165500 | 165500 | 165400 | 322 |
| 439 | 20241212 | 112300 | 23152633400 | 165400 | 165500 | 165500 | 165400 | 77 |
| 440 | 20241212 | 112200 | 23139891200 | 165400 | 165400 | 165500 | 165400 | 60 |
| 441 | 20241212 | 112100 | 23129962000 | 165400 | 165500 | 165500 | 165400 | 296 |
| 442 | 20241212 | 112000 | 23080994900 | 165500 | 165500 | 165500 | 165400 | 93 |
| 443 | 20241212 | 111900 | 23065604300 | 165400 | 165500 | 165500 | 165400 | 97 |
| 444 | 20241212 | 111800 | 23049557600 | 165500 | 165300 | 165500 | 165200 | 133 |
| 445 | 20241212 | 111700 | 23027566600 | 165200 | 165400 | 165400 | 165200 | 140 |
| 446 | 20241212 | 111600 | 23004423000 | 165300 | 165500 | 165500 | 165300 | 336 |
| 447 | 20241212 | 111500 | 22948848200 | 165500 | 165500 | 165500 | 165400 | 131 |
| 448 | 20241212 | 111400 | 22927168200 | 165400 | 165400 | 165500 | 165400 | 46 |
| 449 | 20241212 | 111300 | 22919559400 | 165400 | 165600 | 165700 | 165100 | 130 |
| 450 | 20241212 | 111200 | 22898034200 | 165600 | 165100 | 165600 | 165100 | 890 |
| 451 | 20241212 | 111100 | 22750714700 | 165000 | 165100 | 165200 | 165000 | 344 |
| 452 | 20241212 | 111000 | 22693909500 | 165000 | 165100 | 165100 | 165000 | 80 |
| 453 | 20241212 | 110900 | 22680703900 | 165100 | 165100 | 165400 | 165000 | 337 |
| 454 | 20241212 | 110800 | 22625034000 | 165000 | 165700 | 165700 | 165000 | 760 |
| 455 | 20241212 | 110700 | 22499450500 | 165700 | 165700 | 165800 | 165600 | 304 |
| 456 | 20241212 | 110600 | 22449062300 | 165700 | 165700 | 165800 | 165600 | 287 |
| 457 | 20241212 | 110500 | 22401513800 | 165700 | 165700 | 165700 | 165400 | 374 |
| 458 | 20241212 | 110400 | 22339587200 | 165700 | 165500 | 165700 | 165400 | 453 |
| 459 | 20241212 | 110300 | 22264624800 | 165400 | 165600 | 165700 | 165400 | 430 |
| 460 | 20241212 | 110200 | 22193437100 | 165500 | 165500 | 165600 | 165400 | 227 |
| 461 | 20241212 | 110100 | 22155862300 | 165400 | 165400 | 165500 | 165300 | 101 |
| 462 | 20241212 | 110000 | 22139159800 | 165400 | 165100 | 165500 | 165000 | 357 |
| 463 | 20241212 | 105900 | 22080155000 | 165000 | 165000 | 165100 | 165000 | 99 |
| 464 | 20241212 | 105800 | 22063815500 | 165000 | 165000 | 165100 | 165000 | 142 |
| 465 | 20241212 | 105700 | 22040385400 | 165000 | 164900 | 165200 | 164800 | 860 |
| 466 | 20241212 | 105600 | 21898454700 | 164900 | 164900 | 165000 | 164800 | 392 |
| 467 | 20241212 | 105500 | 21833839900 | 164900 | 165100 | 165100 | 164800 | 198 |
| 468 | 20241212 | 105400 | 21801205400 | 165100 | 165000 | 165300 | 164800 | 294 |
| 469 | 20241212 | 105300 | 21752701600 | 164800 | 164900 | 164900 | 164800 | 327 |
| 470 | 20241212 | 105200 | 21698787500 | 164800 | 165400 | 165400 | 164800 | 1164 |
| 471 | 20241212 | 105100 | 21506623600 | 165300 | 165400 | 165500 | 165200 | 207 |
| 472 | 20241212 | 105000 | 21472406100 | 165300 | 165500 | 165500 | 165200 | 832 |
| 473 | 20241212 | 104900 | 21334829100 | 165400 | 165600 | 165700 | 165400 | 427 |
| 474 | 20241212 | 104800 | 21264138200 | 165600 | 165700 | 165800 | 165600 | 325 |
| 475 | 20241212 | 104700 | 21210280800 | 165700 | 165600 | 165700 | 165500 | 279 |
| 476 | 20241212 | 104600 | 21164092200 | 165600 | 165800 | 165800 | 165500 | 491 |
| 477 | 20241212 | 104500 | 21082771900 | 165700 | 166000 | 166100 | 165700 | 1369 |
| 478 | 20241212 | 104400 | 20855569700 | 166000 | 166000 | 166100 | 165900 | 940 |
| 479 | 20241212 | 104300 | 20699520000 | 166000 | 165900 | 166000 | 165800 | 200 |
| 480 | 20241212 | 104200 | 20666345700 | 165800 | 165900 | 166000 | 165800 | 494 |
| 481 | 20241212 | 104100 | 20584380100 | 165800 | 165800 | 165900 | 165700 | 439 |
| 482 | 20241212 | 104000 | 20511582100 | 165700 | 165600 | 165800 | 165600 | 96 |
| 483 | 20241212 | 103900 | 20495678000 | 165600 | 165700 | 165800 | 165600 | 423 |
| 484 | 20241212 | 103800 | 20425585400 | 165600 | 165600 | 165700 | 165600 | 216 |
| 485 | 20241212 | 103700 | 20389796600 | 165600 | 165700 | 165700 | 165600 | 134 |
| 486 | 20241212 | 103600 | 20367605000 | 165600 | 165700 | 165800 | 165600 | 446 |
| 487 | 20241212 | 103500 | 20293705500 | 165700 | 165700 | 165800 | 165600 | 495 |
| 488 | 20241212 | 103400 | 20211699900 | 165700 | 165400 | 165700 | 165400 | 825 |
| 489 | 20241212 | 103300 | 20075140700 | 165400 | 165500 | 165500 | 165400 | 613 |
| 490 | 20241212 | 103200 | 19973723700 | 165500 | 165500 | 165500 | 165300 | 322 |
| 491 | 20241212 | 103100 | 19920469900 | 165300 | 165700 | 165900 | 165300 | 1149 |
| 492 | 20241212 | 103000 | 19730078600 | 165800 | 165400 | 165800 | 165400 | 819 |
| 493 | 20241212 | 102900 | 19594466100 | 165400 | 165000 | 165400 | 165000 | 775 |
| 494 | 20241212 | 102800 | 19466405700 | 165000 | 165100 | 165100 | 165000 | 120 |
| 495 | 20241212 | 102700 | 19446598300 | 165100 | 164900 | 165100 | 164800 | 657 |
| 496 | 20241212 | 102600 | 19338179700 | 164800 | 164700 | 164800 | 164700 | 111 |
| 497 | 20241212 | 102500 | 19319892500 | 164600 | 164800 | 164800 | 164600 | 436 |
| 498 | 20241212 | 102400 | 19248098200 | 164700 | 164800 | 165100 | 164700 | 504 |
| 499 | 20241212 | 102300 | 19165011200 | 164700 | 164700 | 164700 | 164600 | 328 |
| 500 | 20241212 | 102200 | 19110991300 | 164600 | 164500 | 164700 | 164400 | 360 |
| 501 | 20241212 | 102100 | 19051739700 | 164500 | 164500 | 164600 | 164400 | 196 |
| 502 | 20241212 | 102000 | 19019501900 | 164400 | 164400 | 164500 | 164400 | 235 |
| 503 | 20241212 | 101900 | 18980864700 | 164400 | 164400 | 164800 | 164300 | 229 |
| 504 | 20241212 | 101800 | 18943183400 | 164400 | 164400 | 164400 | 164300 | 198 |
| 505 | 20241212 | 101700 | 18910634100 | 164300 | 164500 | 164500 | 164300 | 198 |
| 506 | 20241212 | 101600 | 18878077800 | 164400 | 165100 | 165200 | 164400 | 835 |
| 507 | 20241212 | 101500 | 18740500500 | 165200 | 164800 | 165200 | 164700 | 701 |
| 508 | 20241212 | 101400 | 18624878000 | 164700 | 164600 | 164700 | 164400 | 172 |
| 509 | 20241212 | 101300 | 18596556500 | 164600 | 164100 | 164600 | 163900 | 1784 |
| 510 | 20241212 | 101200 | 18303769200 | 164100 | 164400 | 164500 | 164100 | 477 |
| 511 | 20241212 | 101100 | 18225395200 | 164400 | 164200 | 164500 | 163900 | 983 |
| 512 | 20241212 | 101000 | 18063962700 | 164200 | 164400 | 164500 | 164000 | 1961 |
| 513 | 20241212 | 100900 | 17742119400 | 164400 | 164400 | 164500 | 164300 | 442 |
| 514 | 20241212 | 100800 | 17669464600 | 164300 | 164800 | 164800 | 164300 | 601 |
| 515 | 20241212 | 100700 | 17570568800 | 164700 | 164800 | 165100 | 164700 | 719 |
| 516 | 20241212 | 100600 | 17451987500 | 164800 | 164700 | 164800 | 164500 | 983 |
| 517 | 20241212 | 100500 | 17290074700 | 164700 | 164400 | 164700 | 164300 | 302 |
| 518 | 20241212 | 100400 | 17240416600 | 164200 | 164400 | 164600 | 164200 | 490 |
| 519 | 20241212 | 100300 | 17159870800 | 164400 | 164900 | 164900 | 164200 | 653 |
| 520 | 20241212 | 100200 | 17052407700 | 164800 | 164400 | 164900 | 164300 | 585 |
| 521 | 20241212 | 100100 | 16956089800 | 164300 | 164700 | 164800 | 164300 | 695 |
| 522 | 20241212 | 100000 | 16841705800 | 164700 | 164700 | 164800 | 164500 | 493 |
| 523 | 20241212 | 095900 | 16760505000 | 164600 | 164400 | 164700 | 164100 | 946 |
| 524 | 20241212 | 095800 | 16604986100 | 164400 | 164500 | 164600 | 164400 | 605 |
| 525 | 20241212 | 095700 | 16505464100 | 164500 | 164400 | 164700 | 164200 | 454 |
| 526 | 20241212 | 095600 | 16430831500 | 164400 | 164500 | 164800 | 164300 | 754 |
| 527 | 20241212 | 095500 | 16306756800 | 164500 | 164500 | 164700 | 164400 | 794 |
| 528 | 20241212 | 095400 | 16176154700 | 164400 | 164100 | 164500 | 164100 | 331 |
| 529 | 20241212 | 095300 | 16121749300 | 164200 | 164200 | 164500 | 163800 | 2175 |
| 530 | 20241212 | 095200 | 15765113100 | 164300 | 164500 | 164500 | 164100 | 2041 |
| 531 | 20241212 | 095100 | 15429753000 | 164400 | 164500 | 164500 | 164400 | 267 |
| 532 | 20241212 | 095000 | 15385850200 | 164500 | 164600 | 164600 | 164400 | 538 |
| 533 | 20241212 | 094900 | 15297359300 | 164500 | 165000 | 165100 | 164500 | 1093 |
| 534 | 20241212 | 094800 | 15117377200 | 165000 | 165400 | 165400 | 165000 | 306 |
| 535 | 20241212 | 094700 | 15066832500 | 165500 | 165000 | 165500 | 165000 | 593 |
| 536 | 20241212 | 094600 | 14968872400 | 164800 | 164700 | 164900 | 164700 | 654 |
| 537 | 20241212 | 094500 | 14861075600 | 164800 | 164900 | 164900 | 164600 | 577 |
| 538 | 20241212 | 094400 | 14766004000 | 164800 | 164900 | 164900 | 164400 | 2319 |
| 539 | 20241212 | 094300 | 14384370900 | 164900 | 165000 | 165100 | 164900 | 1135 |
| 540 | 20241212 | 094200 | 14197107600 | 164900 | 165300 | 165400 | 164900 | 2219 |
| 541 | 20241212 | 094100 | 13830721700 | 165300 | 165700 | 165800 | 165300 | 2409 |
| 542 | 20241212 | 094000 | 13432271900 | 165900 | 165900 | 166000 | 165400 | 2744 |
| 543 | 20241212 | 093900 | 12977898000 | 166000 | 165700 | 166200 | 165300 | 4153 |
| 544 | 20241212 | 093800 | 12289998400 | 165700 | 166100 | 166100 | 165500 | 2255 |
| 545 | 20241212 | 093700 | 11916106800 | 166000 | 165700 | 166100 | 165400 | 2606 |
| 546 | 20241212 | 093600 | 11484616800 | 165700 | 165800 | 165800 | 165200 | 1871 |
| 547 | 20241212 | 093500 | 11175118100 | 165600 | 165700 | 165900 | 165400 | 3406 |
| 548 | 20241212 | 093400 | 10611201100 | 165600 | 165700 | 166100 | 165400 | 2051 |
| 549 | 20241212 | 093300 | 10271522700 | 165800 | 166100 | 166100 | 165200 | 4711 |
| 550 | 20241212 | 093200 | 9491903500 | 166100 | 166200 | 166200 | 165600 | 1791 |
| 551 | 20241212 | 093100 | 9194887500 | 166100 | 166100 | 166300 | 165700 | 2011 |
| 552 | 20241212 | 093000 | 8861217500 | 166100 | 166400 | 166700 | 165700 | 2555 |
| 553 | 20241212 | 092900 | 8436800700 | 166400 | 166100 | 166700 | 165700 | 2909 |
| 554 | 20241212 | 092800 | 7953371400 | 166100 | 166100 | 166200 | 165400 | 1855 |
| 555 | 20241212 | 092700 | 7645983700 | 166100 | 165800 | 166200 | 165400 | 2110 |
| 556 | 20241212 | 092600 | 7296547300 | 165600 | 166100 | 166400 | 165300 | 6319 |
| 557 | 20241212 | 092500 | 6250009100 | 166000 | 166200 | 166400 | 166000 | 734 |
| 558 | 20241212 | 092400 | 6128015900 | 166100 | 166000 | 166200 | 165900 | 882 |
| 559 | 20241212 | 092300 | 5981620500 | 165900 | 166100 | 166400 | 165900 | 495 |
| 560 | 20241212 | 092200 | 5899399300 | 166100 | 166200 | 166200 | 165900 | 1405 |
| 561 | 20241212 | 092100 | 5666145000 | 166200 | 166500 | 166500 | 166100 | 1146 |
| 562 | 20241212 | 092000 | 5475608700 | 166500 | 166500 | 166800 | 166400 | 619 |
| 563 | 20241212 | 091900 | 5372522000 | 166400 | 167000 | 167000 | 166400 | 1502 |
| 564 | 20241212 | 091800 | 5122207200 | 166900 | 167200 | 167200 | 166900 | 769 |
| 565 | 20241212 | 091700 | 4993755900 | 167100 | 167600 | 167600 | 167000 | 824 |
| 566 | 20241212 | 091600 | 4855900600 | 167600 | 167300 | 167600 | 167200 | 800 |
| 567 | 20241212 | 091500 | 4722001400 | 167300 | 167400 | 167400 | 167100 | 381 |
| 568 | 20241212 | 091400 | 4658266900 | 167300 | 167100 | 167400 | 167100 | 218 |
| 569 | 20241212 | 091300 | 4621819900 | 167000 | 166800 | 167200 | 166800 | 828 |
| 570 | 20241212 | 091200 | 4483613400 | 166800 | 167400 | 167400 | 166700 | 986 |
| 571 | 20241212 | 091100 | 4318894200 | 167400 | 167300 | 167500 | 167100 | 316 |
| 572 | 20241212 | 091000 | 4266017200 | 167100 | 166600 | 167400 | 166600 | 1151 |
| 573 | 20241212 | 090900 | 4073793200 | 166600 | 167000 | 167000 | 166500 | 1645 |
| 574 | 20241212 | 090800 | 3799378700 | 167000 | 167600 | 167700 | 166900 | 1814 |
| 575 | 20241212 | 090700 | 3496137100 | 167700 | 167700 | 167800 | 167200 | 1400 |
| 576 | 20241212 | 090600 | 3261679300 | 167600 | 167500 | 167800 | 167400 | 498 |
| 577 | 20241212 | 090500 | 3178209700 | 167500 | 167500 | 167900 | 167400 | 2818 |
| 578 | 20241212 | 090400 | 2706011000 | 167600 | 167900 | 168000 | 167400 | 2781 |
| 579 | 20241212 | 090300 | 2239358000 | 167900 | 167000 | 168000 | 166800 | 3496 |
| 580 | 20241212 | 090200 | 1654337300 | 167000 | 166900 | 167500 | 166900 | 2704 |
| 581 | 20241212 | 090100 | 1202128300 | 167000 | 167400 | 167600 | 166800 | 1756 |
| 582 | 20241212 | 090000 | 908222600 | 167400 | 167600 | 168000 | 166700 | 5419 |