35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 3 | 20241217 | 192600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 4 | 20241217 | 192500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 5 | 20241217 | 192400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 6 | 20241217 | 192300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 7 | 20241217 | 192200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 8 | 20241217 | 192100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 9 | 20241217 | 192000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 10 | 20241217 | 191900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 11 | 20241217 | 191800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 12 | 20241217 | 191700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 13 | 20241217 | 191600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 14 | 20241217 | 191500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 15 | 20241217 | 191400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 16 | 20241217 | 191300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 17 | 20241217 | 191200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 18 | 20241217 | 191100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 19 | 20241217 | 191000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 20 | 20241217 | 190900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 21 | 20241217 | 190800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 22 | 20241217 | 190700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 23 | 20241217 | 190600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 24 | 20241217 | 190500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 25 | 20241217 | 190400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 26 | 20241217 | 190300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 27 | 20241217 | 190200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 28 | 20241217 | 190100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 29 | 20241217 | 190000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 30 | 20241217 | 185900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 31 | 20241217 | 185800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 32 | 20241217 | 185700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 33 | 20241217 | 185600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 34 | 20241217 | 185500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 35 | 20241217 | 185400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 36 | 20241217 | 185300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 37 | 20241217 | 185200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 38 | 20241217 | 185100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 39 | 20241217 | 185000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 40 | 20241217 | 184900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 41 | 20241217 | 184800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 42 | 20241217 | 184700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 43 | 20241217 | 184600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 44 | 20241217 | 184500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 45 | 20241217 | 184400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 46 | 20241217 | 184300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 47 | 20241217 | 184200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 48 | 20241217 | 184100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 49 | 20241217 | 184000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 50 | 20241217 | 183900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 51 | 20241217 | 183800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 52 | 20241217 | 183700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 53 | 20241217 | 183600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 54 | 20241217 | 183500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 55 | 20241217 | 183400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 56 | 20241217 | 183300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 57 | 20241217 | 183200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 58 | 20241217 | 183100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 59 | 20241217 | 183000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 60 | 20241217 | 182900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 61 | 20241217 | 182800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 62 | 20241217 | 182700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 63 | 20241217 | 182600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 64 | 20241217 | 182500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 65 | 20241217 | 182400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 66 | 20241217 | 182300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 67 | 20241217 | 182200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 68 | 20241217 | 182100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 69 | 20241217 | 182000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 70 | 20241217 | 181900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 71 | 20241217 | 181800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 72 | 20241217 | 181700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 73 | 20241217 | 181600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 74 | 20241217 | 181500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 75 | 20241217 | 181400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 76 | 20241217 | 181300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 77 | 20241217 | 181200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 78 | 20241217 | 181100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 79 | 20241217 | 181000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 80 | 20241217 | 180900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 81 | 20241217 | 180800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 82 | 20241217 | 180700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 83 | 20241217 | 180600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 84 | 20241217 | 180500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 85 | 20241217 | 180400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 86 | 20241217 | 180300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 87 | 20241217 | 180200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 88 | 20241217 | 180100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 89 | 20241217 | 180000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 90 | 20241217 | 175900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 91 | 20241217 | 175800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 92 | 20241217 | 175700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 93 | 20241217 | 175600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 94 | 20241217 | 175500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 95 | 20241217 | 175400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 96 | 20241217 | 175300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 97 | 20241217 | 175200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 98 | 20241217 | 175100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 99 | 20241217 | 175000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 100 | 20241217 | 174900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 101 | 20241217 | 174800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 102 | 20241217 | 174700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 103 | 20241217 | 174600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 104 | 20241217 | 174500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 105 | 20241217 | 174400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 106 | 20241217 | 174300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 107 | 20241217 | 174200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 108 | 20241217 | 174100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 109 | 20241217 | 174000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 110 | 20241217 | 173900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 111 | 20241217 | 173800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 112 | 20241217 | 173700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 113 | 20241217 | 173600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 114 | 20241217 | 173500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 115 | 20241217 | 173400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 116 | 20241217 | 173300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 117 | 20241217 | 173200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 118 | 20241217 | 173100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 119 | 20241217 | 173000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 120 | 20241217 | 172900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 121 | 20241217 | 172800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 122 | 20241217 | 172700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 123 | 20241217 | 172600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 124 | 20241217 | 172500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 125 | 20241217 | 172400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 126 | 20241217 | 172300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 127 | 20241217 | 172200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 128 | 20241217 | 172100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 129 | 20241217 | 172000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 130 | 20241217 | 171900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 131 | 20241217 | 171800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 132 | 20241217 | 171700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 133 | 20241217 | 171600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 134 | 20241217 | 171500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 135 | 20241217 | 171400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 136 | 20241217 | 171300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 137 | 20241217 | 171200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 138 | 20241217 | 171100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 139 | 20241217 | 171000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 140 | 20241217 | 170900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 141 | 20241217 | 170800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 142 | 20241217 | 170700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 143 | 20241217 | 170600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 144 | 20241217 | 170500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 145 | 20241217 | 170400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 146 | 20241217 | 170300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 147 | 20241217 | 170200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 148 | 20241217 | 170100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 149 | 20241217 | 170000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 150 | 20241217 | 165900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 151 | 20241217 | 165800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 152 | 20241217 | 165700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 153 | 20241217 | 165600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 154 | 20241217 | 165500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 155 | 20241217 | 165400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 156 | 20241217 | 165300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 157 | 20241217 | 165200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 158 | 20241217 | 165100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 159 | 20241217 | 165000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 160 | 20241217 | 164900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 161 | 20241217 | 164800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 162 | 20241217 | 164700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 163 | 20241217 | 164600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 164 | 20241217 | 164500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 165 | 20241217 | 164400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 166 | 20241217 | 164300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 167 | 20241217 | 164200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 168 | 20241217 | 164100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 169 | 20241217 | 164000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 170 | 20241217 | 163900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 171 | 20241217 | 163800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 172 | 20241217 | 163700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 173 | 20241217 | 163600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 174 | 20241217 | 163500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 175 | 20241217 | 163400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 176 | 20241217 | 163300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 177 | 20241217 | 163200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 178 | 20241217 | 163100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 179 | 20241217 | 163000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 180 | 20241217 | 162900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 181 | 20241217 | 162800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 182 | 20241217 | 162700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 183 | 20241217 | 162600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 184 | 20241217 | 162500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 185 | 20241217 | 162400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 186 | 20241217 | 162300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 187 | 20241217 | 162200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 188 | 20241217 | 162100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 189 | 20241217 | 162000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 190 | 20241217 | 161900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 191 | 20241217 | 161800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 192 | 20241217 | 161700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 193 | 20241217 | 161600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 194 | 20241217 | 161500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 195 | 20241217 | 161400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 196 | 20241217 | 161300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 197 | 20241217 | 161200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 198 | 20241217 | 161100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 199 | 20241217 | 161000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 200 | 20241217 | 160900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 201 | 20241217 | 160800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 202 | 20241217 | 160700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 203 | 20241217 | 160600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 204 | 20241217 | 160500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 205 | 20241217 | 160400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 206 | 20241217 | 160300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 207 | 20241217 | 160200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 208 | 20241217 | 160100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 209 | 20241217 | 160000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 210 | 20241217 | 155900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 211 | 20241217 | 155800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 212 | 20241217 | 155700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 213 | 20241217 | 155600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 214 | 20241217 | 155500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 215 | 20241217 | 155400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 216 | 20241217 | 155300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 217 | 20241217 | 155200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 218 | 20241217 | 155100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 219 | 20241217 | 155000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 220 | 20241217 | 154900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 221 | 20241217 | 154800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 222 | 20241217 | 154700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 223 | 20241217 | 154600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 224 | 20241217 | 154500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 225 | 20241217 | 154400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 226 | 20241217 | 154300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 227 | 20241217 | 154200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 228 | 20241217 | 154100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 229 | 20241217 | 154000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 230 | 20241217 | 153900 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 231 | 20241217 | 153800 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 232 | 20241217 | 153700 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 233 | 20241217 | 153600 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 234 | 20241217 | 153500 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 235 | 20241217 | 153400 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 236 | 20241217 | 153300 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 237 | 20241217 | 153200 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 238 | 20241217 | 153100 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 0 |
| 239 | 20241217 | 153000 | 111795307700 | 86700 | 86700 | 86700 | 86700 | 38511 |
| 240 | 20241217 | 152900 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 241 | 20241217 | 152800 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 242 | 20241217 | 152700 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 243 | 20241217 | 152600 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 244 | 20241217 | 152500 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 245 | 20241217 | 152400 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 246 | 20241217 | 152300 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 247 | 20241217 | 152200 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 248 | 20241217 | 152100 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 249 | 20241217 | 152000 | 108456404000 | 86800 | 86800 | 86800 | 86800 | 0 |
| 250 | 20241217 | 151900 | 108456404000 | 86800 | 87000 | 87000 | 86700 | 3913 |
| 251 | 20241217 | 151800 | 108116557900 | 86900 | 87100 | 87100 | 86800 | 3070 |
| 252 | 20241217 | 151700 | 107849640500 | 87000 | 87100 | 87100 | 87000 | 3178 |
| 253 | 20241217 | 151600 | 107572920200 | 87100 | 87200 | 87200 | 87000 | 3497 |
| 254 | 20241217 | 151500 | 107268501300 | 87100 | 87100 | 87200 | 87100 | 3272 |
| 255 | 20241217 | 151400 | 106983396600 | 87000 | 87100 | 87100 | 87000 | 3603 |
| 256 | 20241217 | 151300 | 106669591600 | 87000 | 86900 | 87100 | 86900 | 5000 |
| 257 | 20241217 | 151200 | 106234233100 | 87000 | 87000 | 87100 | 86800 | 10714 |
| 258 | 20241217 | 151100 | 105302124100 | 86900 | 86700 | 86900 | 86600 | 7514 |
| 259 | 20241217 | 151000 | 104649755500 | 86700 | 86700 | 86800 | 86600 | 2695 |
| 260 | 20241217 | 150900 | 104416112200 | 86800 | 86600 | 86800 | 86600 | 2351 |
| 261 | 20241217 | 150800 | 104212278600 | 86700 | 86800 | 86800 | 86600 | 1948 |
| 262 | 20241217 | 150700 | 104043325300 | 86800 | 86700 | 86800 | 86700 | 2329 |
| 263 | 20241217 | 150600 | 103841243400 | 86800 | 86600 | 86800 | 86500 | 5031 |
| 264 | 20241217 | 150500 | 103405172600 | 86600 | 86500 | 86600 | 86400 | 2261 |
| 265 | 20241217 | 150400 | 103209416600 | 86500 | 86400 | 86600 | 86300 | 3548 |
| 266 | 20241217 | 150300 | 102902452500 | 86400 | 86400 | 86400 | 86300 | 1164 |
| 267 | 20241217 | 150200 | 102801910200 | 86400 | 86400 | 86500 | 86300 | 1762 |
| 268 | 20241217 | 150100 | 102649757100 | 86400 | 86400 | 86400 | 86300 | 499 |
| 269 | 20241217 | 150000 | 102606654200 | 86400 | 86400 | 86500 | 86300 | 520 |
| 270 | 20241217 | 145900 | 102561731200 | 86400 | 86500 | 86500 | 86300 | 1725 |
| 271 | 20241217 | 145800 | 102412664800 | 86400 | 86400 | 86500 | 86400 | 1468 |
| 272 | 20241217 | 145700 | 102285787300 | 86400 | 86300 | 86400 | 86300 | 621 |
| 273 | 20241217 | 145600 | 102232143200 | 86300 | 86400 | 86400 | 86300 | 729 |
| 274 | 20241217 | 145500 | 102169170000 | 86400 | 86400 | 86400 | 86300 | 817 |
| 275 | 20241217 | 145400 | 102098614600 | 86400 | 86400 | 86400 | 86300 | 1250 |
| 276 | 20241217 | 145300 | 101990637400 | 86300 | 86300 | 86400 | 86200 | 836 |
| 277 | 20241217 | 145200 | 101918429200 | 86300 | 86400 | 86400 | 86300 | 1435 |
| 278 | 20241217 | 145100 | 101794553700 | 86300 | 86300 | 86400 | 86300 | 569 |
| 279 | 20241217 | 145000 | 101745402800 | 86400 | 86400 | 86500 | 86300 | 1600 |
| 280 | 20241217 | 144900 | 101607117900 | 86400 | 86400 | 86500 | 86300 | 805 |
| 281 | 20241217 | 144800 | 101537582400 | 86400 | 86300 | 86400 | 86300 | 1155 |
| 282 | 20241217 | 144700 | 101437800200 | 86300 | 86300 | 86400 | 86300 | 634 |
| 283 | 20241217 | 144600 | 101383033100 | 86400 | 86400 | 86400 | 86300 | 805 |
| 284 | 20241217 | 144500 | 101313504200 | 86300 | 86400 | 86400 | 86300 | 554 |
| 285 | 20241217 | 144400 | 101265665400 | 86400 | 86400 | 86400 | 86300 | 350 |
| 286 | 20241217 | 144300 | 101235432100 | 86400 | 86400 | 86500 | 86300 | 1267 |
| 287 | 20241217 | 144200 | 101125979700 | 86400 | 86300 | 86400 | 86300 | 566 |
| 288 | 20241217 | 144100 | 101077092400 | 86400 | 86400 | 86400 | 86300 | 658 |
| 289 | 20241217 | 144000 | 101020259400 | 86400 | 86400 | 86400 | 86200 | 843 |
| 290 | 20241217 | 143900 | 100947488200 | 86400 | 86300 | 86400 | 86200 | 755 |
| 291 | 20241217 | 143800 | 100882320500 | 86300 | 86300 | 86300 | 86200 | 1137 |
| 292 | 20241217 | 143700 | 100784239700 | 86300 | 86500 | 86500 | 86200 | 2687 |
| 293 | 20241217 | 143600 | 100552081900 | 86500 | 86600 | 86600 | 86400 | 717 |
| 294 | 20241217 | 143500 | 100490074000 | 86600 | 86500 | 86600 | 86400 | 2645 |
| 295 | 20241217 | 143400 | 100261281000 | 86500 | 86500 | 86500 | 86200 | 2711 |
| 296 | 20241217 | 143300 | 100027197100 | 86500 | 86400 | 86500 | 86300 | 1758 |
| 297 | 20241217 | 143200 | 99875308900 | 86500 | 86500 | 86500 | 86400 | 388 |
| 298 | 20241217 | 143100 | 99841755500 | 86500 | 86500 | 86500 | 86400 | 1525 |
| 299 | 20241217 | 143000 | 99709880700 | 86500 | 86500 | 86600 | 86500 | 918 |
| 300 | 20241217 | 142900 | 99630440700 | 86500 | 86500 | 86700 | 86400 | 3225 |
| 301 | 20241217 | 142800 | 99351366600 | 86500 | 86500 | 86500 | 86400 | 653 |
| 302 | 20241217 | 142700 | 99294931700 | 86500 | 86400 | 86500 | 86300 | 602 |
| 303 | 20241217 | 142600 | 99242881900 | 86400 | 86200 | 86400 | 86100 | 2224 |
| 304 | 20241217 | 142500 | 99051085600 | 86200 | 86100 | 86200 | 86100 | 382 |
| 305 | 20241217 | 142400 | 99018157800 | 86200 | 86100 | 86200 | 86000 | 2695 |
| 306 | 20241217 | 142300 | 98786117500 | 86100 | 86100 | 86200 | 86000 | 2028 |
| 307 | 20241217 | 142200 | 98611484900 | 86200 | 86100 | 86200 | 86100 | 450 |
| 308 | 20241217 | 142100 | 98572717900 | 86200 | 86100 | 86200 | 86100 | 262 |
| 309 | 20241217 | 142000 | 98550145700 | 86200 | 86200 | 86200 | 86100 | 818 |
| 310 | 20241217 | 141900 | 98479685900 | 86100 | 86200 | 86200 | 86100 | 614 |
| 311 | 20241217 | 141800 | 98426802100 | 86200 | 86200 | 86200 | 86100 | 2735 |
| 312 | 20241217 | 141700 | 98191302400 | 86200 | 86300 | 86300 | 86100 | 1946 |
| 313 | 20241217 | 141600 | 98023534600 | 86300 | 86300 | 86300 | 86200 | 466 |
| 314 | 20241217 | 141500 | 97983337500 | 86200 | 86300 | 86300 | 86200 | 349 |
| 315 | 20241217 | 141400 | 97953238100 | 86300 | 86400 | 86400 | 86200 | 2333 |
| 316 | 20241217 | 141300 | 97751919600 | 86400 | 86400 | 86500 | 86300 | 1089 |
| 317 | 20241217 | 141200 | 97657858900 | 86400 | 86500 | 86500 | 86300 | 722 |
| 318 | 20241217 | 141100 | 97595461400 | 86500 | 86400 | 86500 | 86400 | 342 |
| 319 | 20241217 | 141000 | 97565898900 | 86400 | 86500 | 86500 | 86300 | 1809 |
| 320 | 20241217 | 140900 | 97409582300 | 86400 | 86600 | 86600 | 86400 | 1021 |
| 321 | 20241217 | 140800 | 97321273100 | 86500 | 86600 | 86600 | 86500 | 742 |
| 322 | 20241217 | 140700 | 97257073400 | 86500 | 86600 | 86700 | 86500 | 1473 |
| 323 | 20241217 | 140600 | 97129531000 | 86700 | 86900 | 86900 | 86600 | 1486 |
| 324 | 20241217 | 140500 | 97000594500 | 86900 | 86900 | 86900 | 86800 | 1613 |
| 325 | 20241217 | 140400 | 96860510300 | 86900 | 86900 | 86900 | 86800 | 699 |
| 326 | 20241217 | 140300 | 96799779600 | 86900 | 86900 | 87000 | 86800 | 1191 |
| 327 | 20241217 | 140200 | 96696283300 | 87000 | 87000 | 87000 | 86900 | 590 |
| 328 | 20241217 | 140100 | 96644985500 | 87000 | 86900 | 87000 | 86900 | 295 |
| 329 | 20241217 | 140000 | 96619331800 | 87000 | 86900 | 87000 | 86800 | 689 |
| 330 | 20241217 | 135900 | 96559413900 | 86800 | 86800 | 87000 | 86800 | 1402 |
| 331 | 20241217 | 135800 | 96437672300 | 86800 | 86900 | 87000 | 86800 | 895 |
| 332 | 20241217 | 135700 | 96359902700 | 86800 | 87000 | 87000 | 86800 | 302 |
| 333 | 20241217 | 135600 | 96333656600 | 87000 | 86800 | 87000 | 86800 | 3653 |
| 334 | 20241217 | 135500 | 96016117300 | 86800 | 86700 | 86800 | 86600 | 971 |
| 335 | 20241217 | 135400 | 95931906100 | 86700 | 86800 | 86800 | 86700 | 1602 |
| 336 | 20241217 | 135300 | 95792961200 | 86800 | 86900 | 86900 | 86700 | 1317 |
| 337 | 20241217 | 135200 | 95678621500 | 86900 | 86900 | 87000 | 86800 | 909 |
| 338 | 20241217 | 135100 | 95599631100 | 86900 | 86900 | 87000 | 86900 | 1124 |
| 339 | 20241217 | 135000 | 95501927400 | 86900 | 86900 | 87000 | 86800 | 1220 |
| 340 | 20241217 | 134900 | 95395861700 | 87000 | 86900 | 87000 | 86800 | 517 |
| 341 | 20241217 | 134800 | 95350934000 | 86900 | 86800 | 86900 | 86800 | 688 |
| 342 | 20241217 | 134700 | 95291182800 | 86800 | 86800 | 86900 | 86600 | 536 |
| 343 | 20241217 | 134600 | 95244694700 | 86800 | 86800 | 86900 | 86700 | 733 |
| 344 | 20241217 | 134500 | 95181106800 | 86900 | 86900 | 86900 | 86600 | 3022 |
| 345 | 20241217 | 134400 | 94918965500 | 86900 | 86900 | 86900 | 86800 | 445 |
| 346 | 20241217 | 134300 | 94880296000 | 86900 | 86900 | 86900 | 86800 | 374 |
| 347 | 20241217 | 134200 | 94847796600 | 86800 | 87000 | 87000 | 86800 | 743 |
| 348 | 20241217 | 134100 | 94783234700 | 86900 | 86900 | 87000 | 86800 | 1336 |
| 349 | 20241217 | 134000 | 94667136400 | 86900 | 87000 | 87000 | 86800 | 1603 |
| 350 | 20241217 | 133900 | 94527820300 | 87000 | 87000 | 87000 | 86900 | 212 |
| 351 | 20241217 | 133800 | 94509376800 | 87000 | 87100 | 87100 | 86900 | 1044 |
| 352 | 20241217 | 133700 | 94418543500 | 87000 | 86900 | 87100 | 86900 | 1298 |
| 353 | 20241217 | 133600 | 94305626100 | 87000 | 87000 | 87000 | 86900 | 701 |
| 354 | 20241217 | 133500 | 94244671700 | 87000 | 87000 | 87100 | 87000 | 600 |
| 355 | 20241217 | 133400 | 94192454400 | 87100 | 87100 | 87100 | 86900 | 957 |
| 356 | 20241217 | 133300 | 94109179600 | 87100 | 87000 | 87100 | 86900 | 873 |
| 357 | 20241217 | 133200 | 94033221700 | 87000 | 87000 | 87000 | 86900 | 495 |
| 358 | 20241217 | 133100 | 93990158700 | 87000 | 87100 | 87100 | 86900 | 828 |
| 359 | 20241217 | 133000 | 93918117200 | 87100 | 87000 | 87100 | 86900 | 1259 |
| 360 | 20241217 | 132900 | 93808588900 | 87000 | 87000 | 87000 | 86900 | 598 |
| 361 | 20241217 | 132800 | 93756563400 | 87000 | 87000 | 87000 | 86900 | 467 |
| 362 | 20241217 | 132700 | 93715937400 | 87000 | 86900 | 87000 | 86800 | 637 |
| 363 | 20241217 | 132600 | 93660543300 | 86900 | 86900 | 86900 | 86800 | 632 |
| 364 | 20241217 | 132500 | 93605623500 | 86900 | 86900 | 86900 | 86800 | 729 |
| 365 | 20241217 | 132400 | 93542274100 | 86900 | 86800 | 86900 | 86800 | 646 |
| 366 | 20241217 | 132300 | 93486146900 | 86900 | 86800 | 86900 | 86800 | 728 |
| 367 | 20241217 | 132200 | 93422935700 | 86900 | 86800 | 86900 | 86800 | 707 |
| 368 | 20241217 | 132100 | 93361537400 | 86900 | 86900 | 87000 | 86800 | 1804 |
| 369 | 20241217 | 132000 | 93204756000 | 87000 | 87000 | 87000 | 86900 | 2824 |
| 370 | 20241217 | 131900 | 92959088800 | 87000 | 87000 | 87000 | 86900 | 2846 |
| 371 | 20241217 | 131800 | 92711643900 | 87000 | 86800 | 87000 | 86700 | 6899 |
| 372 | 20241217 | 131700 | 92112288500 | 86800 | 86800 | 86800 | 86700 | 1271 |
| 373 | 20241217 | 131600 | 92002077300 | 86800 | 86800 | 86800 | 86700 | 471 |
| 374 | 20241217 | 131500 | 91961198200 | 86800 | 86700 | 86800 | 86700 | 4741 |
| 375 | 20241217 | 131400 | 91549985600 | 86700 | 86600 | 86700 | 86600 | 2289 |
| 376 | 20241217 | 131300 | 91351725600 | 86600 | 86500 | 86600 | 86500 | 1079 |
| 377 | 20241217 | 131200 | 91258372600 | 86500 | 86500 | 86500 | 86400 | 665 |
| 378 | 20241217 | 131100 | 91200850200 | 86500 | 86400 | 86500 | 86300 | 276 |
| 379 | 20241217 | 131000 | 91176988800 | 86500 | 86400 | 86500 | 86300 | 1111 |
| 380 | 20241217 | 130900 | 91080993400 | 86400 | 86200 | 86400 | 86200 | 508 |
| 381 | 20241217 | 130800 | 91037125800 | 86200 | 86200 | 86200 | 86100 | 369 |
| 382 | 20241217 | 130700 | 91005330300 | 86100 | 86200 | 86300 | 86100 | 997 |
| 383 | 20241217 | 130600 | 90919397400 | 86200 | 86200 | 86200 | 86100 | 186 |
| 384 | 20241217 | 130500 | 90903365700 | 86200 | 86000 | 86300 | 86000 | 778 |
| 385 | 20241217 | 130400 | 90836359500 | 86100 | 86100 | 86100 | 86000 | 577 |
| 386 | 20241217 | 130300 | 90786684300 | 86100 | 86200 | 86400 | 86100 | 1719 |
| 387 | 20241217 | 130200 | 90638621900 | 86200 | 86300 | 86400 | 86200 | 2272 |
| 388 | 20241217 | 130100 | 90442586800 | 86300 | 86300 | 86300 | 86200 | 473 |
| 389 | 20241217 | 130000 | 90401767500 | 86300 | 86200 | 86300 | 86100 | 913 |
| 390 | 20241217 | 125900 | 90323008600 | 86100 | 86200 | 86400 | 86100 | 1573 |
| 391 | 20241217 | 125800 | 90187313100 | 86200 | 86100 | 86200 | 86100 | 549 |
| 392 | 20241217 | 125700 | 90139998400 | 86200 | 86200 | 86300 | 86100 | 641 |
| 393 | 20241217 | 125600 | 90084746700 | 86200 | 86200 | 86300 | 86100 | 760 |
| 394 | 20241217 | 125500 | 90019244900 | 86200 | 86100 | 86200 | 86100 | 898 |
| 395 | 20241217 | 125400 | 89941872700 | 86000 | 86100 | 86200 | 86000 | 988 |
| 396 | 20241217 | 125300 | 89856826700 | 86100 | 86000 | 86100 | 86000 | 755 |
| 397 | 20241217 | 125200 | 89791856200 | 86100 | 86000 | 86100 | 85900 | 3180 |
| 398 | 20241217 | 125100 | 89518472100 | 85900 | 86000 | 86100 | 85900 | 1627 |
| 399 | 20241217 | 125000 | 89378557900 | 86100 | 86000 | 86100 | 86000 | 3293 |
| 400 | 20241217 | 124900 | 89095321000 | 86000 | 86100 | 86100 | 86000 | 2972 |
| 401 | 20241217 | 124800 | 88839710800 | 86000 | 86000 | 86100 | 86000 | 487 |
| 402 | 20241217 | 124700 | 88797806700 | 86000 | 86200 | 86200 | 86000 | 4116 |
| 403 | 20241217 | 124600 | 88443534100 | 86100 | 86300 | 86300 | 86100 | 5210 |
| 404 | 20241217 | 124500 | 87994584700 | 86300 | 86300 | 86300 | 86200 | 2898 |
| 405 | 20241217 | 124400 | 87744748100 | 86300 | 86300 | 86400 | 86200 | 1476 |
| 406 | 20241217 | 124300 | 87617368400 | 86300 | 86400 | 86400 | 86300 | 298 |
| 407 | 20241217 | 124200 | 87591629900 | 86400 | 86300 | 86400 | 86300 | 501 |
| 408 | 20241217 | 124100 | 87548379200 | 86300 | 86400 | 86500 | 86300 | 2377 |
| 409 | 20241217 | 124000 | 87343190700 | 86400 | 86400 | 86400 | 86300 | 691 |
| 410 | 20241217 | 123900 | 87283488400 | 86400 | 86400 | 86400 | 86300 | 593 |
| 411 | 20241217 | 123800 | 87232283000 | 86300 | 86300 | 86500 | 86300 | 732 |
| 412 | 20241217 | 123700 | 87169035700 | 86400 | 86300 | 86500 | 86300 | 512 |
| 413 | 20241217 | 123600 | 87124800600 | 86300 | 86300 | 86400 | 86300 | 1336 |
| 414 | 20241217 | 123500 | 87009501000 | 86300 | 86300 | 86400 | 86200 | 2291 |
| 415 | 20241217 | 123400 | 86811854900 | 86300 | 86400 | 86400 | 86200 | 1603 |
| 416 | 20241217 | 123300 | 86673521300 | 86400 | 86300 | 86400 | 86200 | 1650 |
| 417 | 20241217 | 123200 | 86531095000 | 86300 | 86300 | 86300 | 86200 | 1260 |
| 418 | 20241217 | 123100 | 86422394700 | 86200 | 86400 | 86400 | 86200 | 3988 |
| 419 | 20241217 | 123000 | 86078218800 | 86400 | 86400 | 86400 | 86300 | 635 |
| 420 | 20241217 | 122900 | 86023382100 | 86400 | 86400 | 86400 | 86300 | 381 |
| 421 | 20241217 | 122800 | 85990472700 | 86400 | 86500 | 86600 | 86400 | 2267 |
| 422 | 20241217 | 122700 | 85794494900 | 86500 | 86500 | 86600 | 86400 | 1211 |
| 423 | 20241217 | 122600 | 85689807000 | 86500 | 86500 | 86500 | 86400 | 380 |
| 424 | 20241217 | 122500 | 85656939400 | 86400 | 86500 | 86500 | 86400 | 820 |
| 425 | 20241217 | 122400 | 85586021100 | 86500 | 86500 | 86500 | 86400 | 458 |
| 426 | 20241217 | 122300 | 85546412300 | 86500 | 86500 | 86600 | 86400 | 1044 |
| 427 | 20241217 | 122200 | 85456141000 | 86500 | 86600 | 86600 | 86500 | 1651 |
| 428 | 20241217 | 122100 | 85313274100 | 86600 | 86600 | 86600 | 86500 | 583 |
| 429 | 20241217 | 122000 | 85262793500 | 86600 | 86500 | 86600 | 86500 | 474 |
| 430 | 20241217 | 121900 | 85221774100 | 86500 | 86500 | 86500 | 86400 | 628 |
| 431 | 20241217 | 121800 | 85167470300 | 86500 | 86600 | 86600 | 86500 | 413 |
| 432 | 20241217 | 121700 | 85131730700 | 86500 | 86600 | 86700 | 86400 | 4383 |
| 433 | 20241217 | 121600 | 84752917100 | 86600 | 86700 | 86700 | 86400 | 2448 |
| 434 | 20241217 | 121500 | 84541063100 | 86700 | 86600 | 86700 | 86600 | 263 |
| 435 | 20241217 | 121400 | 84518269300 | 86600 | 86600 | 86700 | 86600 | 1304 |
| 436 | 20241217 | 121300 | 84405319000 | 86600 | 86600 | 86700 | 86600 | 436 |
| 437 | 20241217 | 121200 | 84367539600 | 86600 | 86700 | 86700 | 86600 | 324 |
| 438 | 20241217 | 121100 | 84339453900 | 86700 | 86500 | 86700 | 86500 | 677 |
| 439 | 20241217 | 121000 | 84280832800 | 86500 | 86500 | 86700 | 86500 | 2633 |
| 440 | 20241217 | 120900 | 84052928800 | 86500 | 86600 | 86600 | 86500 | 405 |
| 441 | 20241217 | 120800 | 84017877900 | 86600 | 86600 | 86600 | 86500 | 563 |
| 442 | 20241217 | 120700 | 83969136600 | 86600 | 86600 | 86700 | 86500 | 2662 |
| 443 | 20241217 | 120600 | 83738653500 | 86700 | 86600 | 86700 | 86600 | 430 |
| 444 | 20241217 | 120500 | 83701388500 | 86600 | 86700 | 86700 | 86600 | 1039 |
| 445 | 20241217 | 120400 | 83611387900 | 86700 | 86800 | 87000 | 86600 | 2512 |
| 446 | 20241217 | 120300 | 83393542100 | 86800 | 86900 | 86900 | 86700 | 1438 |
| 447 | 20241217 | 120200 | 83268689700 | 86900 | 86900 | 87100 | 86800 | 1425 |
| 448 | 20241217 | 120100 | 83144743300 | 86900 | 86900 | 87000 | 86900 | 1183 |
| 449 | 20241217 | 120000 | 83041935100 | 86900 | 86900 | 86900 | 86800 | 324 |
| 450 | 20241217 | 115900 | 83013784800 | 86900 | 86900 | 86900 | 86700 | 215 |
| 451 | 20241217 | 115800 | 82995113400 | 86900 | 86900 | 86900 | 86800 | 1011 |
| 452 | 20241217 | 115700 | 82907293800 | 86800 | 86800 | 86900 | 86700 | 517 |
| 453 | 20241217 | 115600 | 82862426800 | 86800 | 86800 | 86900 | 86700 | 258 |
| 454 | 20241217 | 115500 | 82840035900 | 86800 | 87100 | 87100 | 86800 | 2603 |
| 455 | 20241217 | 115400 | 82613871900 | 87100 | 87000 | 87100 | 86900 | 1444 |
| 456 | 20241217 | 115300 | 82488235200 | 86900 | 86900 | 87000 | 86900 | 300 |
| 457 | 20241217 | 115200 | 82462145900 | 86900 | 86800 | 87000 | 86800 | 345 |
| 458 | 20241217 | 115100 | 82432159200 | 86900 | 86900 | 86900 | 86700 | 732 |
| 459 | 20241217 | 115000 | 82368613600 | 86800 | 86900 | 86900 | 86800 | 533 |
| 460 | 20241217 | 114900 | 82322309400 | 86900 | 87100 | 87100 | 86800 | 1599 |
| 461 | 20241217 | 114800 | 82183216200 | 87100 | 86700 | 87100 | 86600 | 2917 |
| 462 | 20241217 | 114700 | 81929972800 | 86600 | 86600 | 86700 | 86600 | 377 |
| 463 | 20241217 | 114600 | 81897309800 | 86600 | 86700 | 86700 | 86600 | 1631 |
| 464 | 20241217 | 114500 | 81756035300 | 86600 | 86700 | 86700 | 86600 | 415 |
| 465 | 20241217 | 114400 | 81720066400 | 86700 | 86700 | 86700 | 86600 | 454 |
| 466 | 20241217 | 114300 | 81680724700 | 86600 | 86500 | 86700 | 86500 | 454 |
| 467 | 20241217 | 114200 | 81641407300 | 86600 | 86800 | 86800 | 86500 | 1279 |
| 468 | 20241217 | 114100 | 81530638500 | 86800 | 86600 | 86800 | 86500 | 2969 |
| 469 | 20241217 | 114000 | 81273432300 | 86600 | 86800 | 86800 | 86600 | 2280 |
| 470 | 20241217 | 113900 | 81075786700 | 86800 | 86800 | 86800 | 86700 | 998 |
| 471 | 20241217 | 113800 | 80989238300 | 86800 | 86700 | 86800 | 86600 | 2452 |
| 472 | 20241217 | 113700 | 80776804600 | 86700 | 86800 | 86900 | 86700 | 4239 |
| 473 | 20241217 | 113600 | 80409045400 | 86800 | 86900 | 87000 | 86800 | 2594 |
| 474 | 20241217 | 113500 | 80183642800 | 87000 | 87100 | 87100 | 86900 | 3817 |
| 475 | 20241217 | 113400 | 79851563500 | 87100 | 87100 | 87100 | 87000 | 433 |
| 476 | 20241217 | 113300 | 79813859400 | 87100 | 87000 | 87200 | 87000 | 574 |
| 477 | 20241217 | 113200 | 79763881200 | 87000 | 87200 | 87200 | 87000 | 1641 |
| 478 | 20241217 | 113100 | 79621017400 | 87200 | 87100 | 87200 | 87000 | 1278 |
| 479 | 20241217 | 113000 | 79509713600 | 87000 | 87200 | 87200 | 87000 | 1390 |
| 480 | 20241217 | 112900 | 79388662800 | 87200 | 87200 | 87300 | 87100 | 488 |
| 481 | 20241217 | 112800 | 79346120800 | 87200 | 87300 | 87300 | 87200 | 658 |
| 482 | 20241217 | 112700 | 79288710200 | 87200 | 87200 | 87300 | 87200 | 433 |
| 483 | 20241217 | 112600 | 79250932300 | 87300 | 87200 | 87300 | 87100 | 812 |
| 484 | 20241217 | 112500 | 79180114400 | 87200 | 87200 | 87200 | 87100 | 896 |
| 485 | 20241217 | 112400 | 79102011200 | 87100 | 87200 | 87200 | 87100 | 1385 |
| 486 | 20241217 | 112300 | 78981348800 | 87200 | 87100 | 87200 | 87100 | 601 |
| 487 | 20241217 | 112200 | 78928968100 | 87100 | 87200 | 87200 | 87100 | 1406 |
| 488 | 20241217 | 112100 | 78806437200 | 87200 | 87100 | 87300 | 87100 | 1921 |
| 489 | 20241217 | 112000 | 78639003600 | 87100 | 87200 | 87200 | 87100 | 976 |
| 490 | 20241217 | 111900 | 78553971000 | 87200 | 87300 | 87300 | 87100 | 2069 |
| 491 | 20241217 | 111800 | 78373573800 | 87300 | 87300 | 87400 | 87200 | 585 |
| 492 | 20241217 | 111700 | 78322495000 | 87400 | 87400 | 87400 | 87200 | 739 |
| 493 | 20241217 | 111600 | 78257963600 | 87400 | 87300 | 87500 | 87300 | 383 |
| 494 | 20241217 | 111500 | 78224490100 | 87400 | 87400 | 87500 | 87300 | 1561 |
| 495 | 20241217 | 111400 | 78088167200 | 87500 | 87500 | 87500 | 87400 | 505 |
| 496 | 20241217 | 111300 | 78044003100 | 87400 | 87500 | 87500 | 87400 | 298 |
| 497 | 20241217 | 111200 | 78017947600 | 87500 | 87400 | 87500 | 87400 | 774 |
| 498 | 20241217 | 111100 | 77950267200 | 87400 | 87400 | 87500 | 87300 | 1585 |
| 499 | 20241217 | 111000 | 77811734300 | 87400 | 87400 | 87400 | 87300 | 551 |
| 500 | 20241217 | 110900 | 77763588500 | 87400 | 87400 | 87500 | 87300 | 931 |
| 501 | 20241217 | 110800 | 77682244700 | 87300 | 87400 | 87400 | 87300 | 819 |
| 502 | 20241217 | 110700 | 77610668300 | 87400 | 87400 | 87400 | 87300 | 417 |
| 503 | 20241217 | 110600 | 77574242800 | 87300 | 87500 | 87500 | 87300 | 342 |
| 504 | 20241217 | 110500 | 77544360700 | 87400 | 87300 | 87500 | 87300 | 800 |
| 505 | 20241217 | 110400 | 77474403700 | 87400 | 87400 | 87400 | 87300 | 905 |
| 506 | 20241217 | 110300 | 77395314700 | 87300 | 87300 | 87400 | 87200 | 946 |
| 507 | 20241217 | 110200 | 77312765800 | 87300 | 87400 | 87500 | 87200 | 1402 |
| 508 | 20241217 | 110100 | 77190331200 | 87400 | 87500 | 87600 | 87300 | 1206 |
| 509 | 20241217 | 110000 | 77084874900 | 87500 | 87500 | 87500 | 87400 | 848 |
| 510 | 20241217 | 105900 | 77010675600 | 87500 | 87500 | 87500 | 87400 | 601 |
| 511 | 20241217 | 105800 | 76958098200 | 87500 | 87400 | 87500 | 87300 | 878 |
| 512 | 20241217 | 105700 | 76881336900 | 87500 | 87400 | 87500 | 87300 | 775 |
| 513 | 20241217 | 105600 | 76813590500 | 87400 | 87300 | 87400 | 87200 | 1248 |
| 514 | 20241217 | 105500 | 76704671100 | 87300 | 87200 | 87500 | 87200 | 1922 |
| 515 | 20241217 | 105400 | 76536825700 | 87200 | 87400 | 87400 | 87200 | 1397 |
| 516 | 20241217 | 105300 | 76414874300 | 87400 | 87600 | 87600 | 87400 | 1105 |
| 517 | 20241217 | 105200 | 76318240900 | 87600 | 87500 | 87700 | 87400 | 1160 |
| 518 | 20241217 | 105100 | 76216685000 | 87600 | 87700 | 87800 | 87500 | 2759 |
| 519 | 20241217 | 105000 | 75974864200 | 87800 | 87700 | 87800 | 87600 | 926 |
| 520 | 20241217 | 104900 | 75893651500 | 87700 | 87700 | 87700 | 87600 | 1032 |
| 521 | 20241217 | 104800 | 75803171900 | 87700 | 87800 | 87800 | 87600 | 1644 |
| 522 | 20241217 | 104700 | 75658898700 | 87700 | 87900 | 87900 | 87700 | 6660 |
| 523 | 20241217 | 104600 | 75074069900 | 87800 | 87800 | 87900 | 87700 | 3033 |
| 524 | 20241217 | 104500 | 74807770600 | 87800 | 87700 | 87800 | 87700 | 2566 |
| 525 | 20241217 | 104400 | 74582633300 | 87700 | 87600 | 87700 | 87500 | 1865 |
| 526 | 20241217 | 104300 | 74419199700 | 87600 | 87400 | 87600 | 87300 | 2361 |
| 527 | 20241217 | 104200 | 74212683000 | 87400 | 87400 | 87500 | 87300 | 1201 |
| 528 | 20241217 | 104100 | 74107718300 | 87500 | 87500 | 87500 | 87400 | 613 |
| 529 | 20241217 | 104000 | 74054096400 | 87500 | 87300 | 87500 | 87300 | 2365 |
| 530 | 20241217 | 103900 | 73847373100 | 87200 | 87200 | 87400 | 87200 | 2652 |
| 531 | 20241217 | 103800 | 73615977100 | 87300 | 87300 | 87300 | 87200 | 1132 |
| 532 | 20241217 | 103700 | 73517174200 | 87300 | 87300 | 87300 | 87200 | 913 |
| 533 | 20241217 | 103600 | 73437489000 | 87300 | 87300 | 87300 | 87200 | 1326 |
| 534 | 20241217 | 103500 | 73321762300 | 87300 | 87200 | 87300 | 87200 | 1745 |
| 535 | 20241217 | 103400 | 73169449800 | 87300 | 87300 | 87400 | 87200 | 2040 |
| 536 | 20241217 | 103300 | 72991362800 | 87300 | 87100 | 87300 | 87100 | 499 |
| 537 | 20241217 | 103200 | 72947844000 | 87100 | 87400 | 87400 | 87100 | 2801 |
| 538 | 20241217 | 103100 | 72703386300 | 87400 | 87300 | 87500 | 87300 | 2344 |
| 539 | 20241217 | 103000 | 72498559600 | 87200 | 87200 | 87300 | 87100 | 845 |
| 540 | 20241217 | 102900 | 72424824700 | 87200 | 87100 | 87200 | 87000 | 851 |
| 541 | 20241217 | 102800 | 72350662900 | 87100 | 87000 | 87100 | 86900 | 3622 |
| 542 | 20241217 | 102700 | 72035582200 | 87000 | 86900 | 87000 | 86900 | 778 |
| 543 | 20241217 | 102600 | 71967903800 | 86900 | 86900 | 87000 | 86800 | 2176 |
| 544 | 20241217 | 102500 | 71778817900 | 86900 | 86800 | 86900 | 86800 | 1029 |
| 545 | 20241217 | 102400 | 71689466500 | 86900 | 87000 | 87100 | 86800 | 3435 |
| 546 | 20241217 | 102300 | 71390808700 | 87000 | 87200 | 87300 | 87000 | 1375 |
| 547 | 20241217 | 102200 | 71270994800 | 87200 | 87400 | 87400 | 87000 | 3437 |
| 548 | 20241217 | 102100 | 70971545000 | 87400 | 87500 | 87500 | 87200 | 1224 |
| 549 | 20241217 | 102000 | 70864651200 | 87500 | 87400 | 87500 | 87100 | 2294 |
| 550 | 20241217 | 101900 | 70664526500 | 87500 | 87700 | 87700 | 87300 | 8118 |
| 551 | 20241217 | 101800 | 69954180200 | 87600 | 87700 | 87700 | 87600 | 2192 |
| 552 | 20241217 | 101700 | 69761978500 | 87700 | 87700 | 87700 | 87500 | 1241 |
| 553 | 20241217 | 101600 | 69653194700 | 87600 | 87600 | 87700 | 87500 | 2075 |
| 554 | 20241217 | 101500 | 69471388300 | 87600 | 87700 | 87700 | 87500 | 810 |
| 555 | 20241217 | 101400 | 69400417800 | 87700 | 87600 | 87700 | 87500 | 1647 |
| 556 | 20241217 | 101300 | 69256102800 | 87700 | 87700 | 87700 | 87600 | 1730 |
| 557 | 20241217 | 101200 | 69104491100 | 87700 | 87700 | 87700 | 87600 | 1003 |
| 558 | 20241217 | 101100 | 69016566100 | 87700 | 87700 | 87800 | 87500 | 3013 |
| 559 | 20241217 | 101000 | 68752425900 | 87700 | 87500 | 87700 | 87500 | 3154 |
| 560 | 20241217 | 100900 | 68476008000 | 87700 | 87700 | 87800 | 87500 | 2386 |
| 561 | 20241217 | 100800 | 68266838500 | 87700 | 87800 | 87800 | 87600 | 4448 |
| 562 | 20241217 | 100700 | 67876700100 | 87800 | 86900 | 87900 | 86800 | 18655 |
| 563 | 20241217 | 100600 | 66244896600 | 87000 | 87000 | 87000 | 86800 | 1157 |
| 564 | 20241217 | 100500 | 66144322200 | 86900 | 86900 | 87000 | 86800 | 1305 |
| 565 | 20241217 | 100400 | 66030874500 | 86900 | 86800 | 87000 | 86800 | 1003 |
| 566 | 20241217 | 100300 | 65943680600 | 86900 | 86900 | 86900 | 86600 | 1378 |
| 567 | 20241217 | 100200 | 65824232500 | 86900 | 86800 | 86900 | 86700 | 1621 |
| 568 | 20241217 | 100100 | 65683585700 | 86800 | 86900 | 87000 | 86600 | 5360 |
| 569 | 20241217 | 100000 | 65218751600 | 86900 | 87000 | 87100 | 86900 | 4348 |
| 570 | 20241217 | 095900 | 64840589900 | 87100 | 87100 | 87100 | 87000 | 1233 |
| 571 | 20241217 | 095800 | 64733225700 | 87000 | 87200 | 87200 | 87000 | 4843 |
| 572 | 20241217 | 095700 | 64311522500 | 87300 | 87300 | 87300 | 87100 | 3907 |
| 573 | 20241217 | 095600 | 63970702300 | 87300 | 87300 | 87300 | 87100 | 5568 |
| 574 | 20241217 | 095500 | 63485051300 | 87300 | 87100 | 87400 | 87100 | 1934 |
| 575 | 20241217 | 095400 | 63316264100 | 87200 | 87300 | 87400 | 87100 | 5763 |
| 576 | 20241217 | 095300 | 62813632800 | 87300 | 87200 | 87400 | 87200 | 5317 |
| 577 | 20241217 | 095200 | 62349266400 | 87200 | 87100 | 87300 | 87000 | 1931 |
| 578 | 20241217 | 095100 | 62180950100 | 87100 | 87100 | 87100 | 87000 | 2811 |
| 579 | 20241217 | 095000 | 61936293400 | 87000 | 87100 | 87100 | 86900 | 2009 |
| 580 | 20241217 | 094900 | 61761497200 | 87100 | 87000 | 87200 | 87000 | 1864 |
| 581 | 20241217 | 094800 | 61599110300 | 87100 | 86900 | 87100 | 86800 | 2629 |
| 582 | 20241217 | 094700 | 61370560500 | 86800 | 86900 | 87000 | 86800 | 792 |
| 583 | 20241217 | 094600 | 61301742900 | 86900 | 87100 | 87100 | 86800 | 3972 |
| 584 | 20241217 | 094500 | 60956280100 | 87100 | 87100 | 87200 | 87000 | 2269 |
| 585 | 20241217 | 094400 | 60758613500 | 87100 | 87100 | 87200 | 87000 | 1750 |
| 586 | 20241217 | 094300 | 60606188100 | 87100 | 87000 | 87100 | 87000 | 1339 |
| 587 | 20241217 | 094200 | 60489653900 | 87100 | 87200 | 87200 | 86900 | 2886 |
| 588 | 20241217 | 094100 | 60238209500 | 87200 | 87100 | 87200 | 87000 | 6573 |
| 589 | 20241217 | 094000 | 59665576900 | 87100 | 86800 | 87100 | 86800 | 3686 |
| 590 | 20241217 | 093900 | 59345124700 | 86700 | 86600 | 86700 | 86500 | 2242 |
| 591 | 20241217 | 093800 | 59150898900 | 86600 | 86500 | 86700 | 86400 | 5280 |
| 592 | 20241217 | 093700 | 58693984600 | 86500 | 86400 | 86500 | 86300 | 2776 |
| 593 | 20241217 | 093600 | 58454077000 | 86300 | 86400 | 86500 | 86200 | 5586 |
| 594 | 20241217 | 093500 | 57971703700 | 86400 | 86500 | 86500 | 86300 | 6867 |
| 595 | 20241217 | 093400 | 57378160800 | 86600 | 86600 | 86700 | 86500 | 5046 |
| 596 | 20241217 | 093300 | 56941553700 | 86600 | 86700 | 86800 | 86600 | 4482 |
| 597 | 20241217 | 093200 | 56553130000 | 86700 | 86800 | 86900 | 86600 | 5520 |
| 598 | 20241217 | 093100 | 56074153800 | 86800 | 87100 | 87100 | 86700 | 8821 |
| 599 | 20241217 | 093000 | 55308064300 | 87100 | 87000 | 87100 | 86900 | 4136 |
| 600 | 20241217 | 092900 | 54948136500 | 86900 | 86800 | 87000 | 86700 | 4909 |
| 601 | 20241217 | 092800 | 54521685400 | 86800 | 87100 | 87100 | 86700 | 6930 |
| 602 | 20241217 | 092700 | 53919539400 | 87100 | 86900 | 87200 | 86800 | 11503 |
| 603 | 20241217 | 092600 | 52918609600 | 87000 | 86500 | 87000 | 86500 | 5675 |
| 604 | 20241217 | 092500 | 52426371200 | 86600 | 86200 | 86600 | 86200 | 9625 |
| 605 | 20241217 | 092400 | 51595103700 | 86300 | 86600 | 86700 | 86200 | 13528 |
| 606 | 20241217 | 092300 | 50425827700 | 86600 | 87100 | 87100 | 86400 | 9968 |
| 607 | 20241217 | 092200 | 49561051500 | 87000 | 86800 | 87100 | 86700 | 10426 |
| 608 | 20241217 | 092100 | 48655004100 | 86800 | 86500 | 86900 | 86400 | 12507 |
| 609 | 20241217 | 092000 | 47570981000 | 86500 | 86900 | 86900 | 86500 | 11046 |
| 610 | 20241217 | 091900 | 46613964200 | 86900 | 87300 | 87400 | 86800 | 16580 |
| 611 | 20241217 | 091800 | 45171381100 | 87300 | 87600 | 87600 | 87200 | 14042 |
| 612 | 20241217 | 091700 | 43944036100 | 87600 | 87400 | 87600 | 87400 | 7993 |
| 613 | 20241217 | 091600 | 43244936500 | 87400 | 87500 | 87500 | 87100 | 16385 |
| 614 | 20241217 | 091500 | 41814334700 | 87500 | 88300 | 88300 | 87500 | 20483 |
| 615 | 20241217 | 091400 | 40013545600 | 88300 | 87900 | 88300 | 87900 | 10613 |
| 616 | 20241217 | 091300 | 39077987300 | 87900 | 88500 | 88600 | 87800 | 16556 |
| 617 | 20241217 | 091200 | 37616553400 | 88400 | 87900 | 88600 | 87800 | 14167 |
| 618 | 20241217 | 091100 | 36364133600 | 87800 | 88200 | 88300 | 87600 | 21534 |
| 619 | 20241217 | 091000 | 34472381100 | 88200 | 88600 | 89000 | 88100 | 43904 |
| 620 | 20241217 | 090900 | 30580711100 | 88500 | 88000 | 88600 | 87700 | 35793 |
| 621 | 20241217 | 090800 | 27422408300 | 88000 | 88100 | 88200 | 87400 | 32259 |
| 622 | 20241217 | 090700 | 24588966300 | 88100 | 87500 | 88300 | 87400 | 57082 |
| 623 | 20241217 | 090600 | 19572913200 | 87500 | 87000 | 87500 | 86900 | 32526 |
| 624 | 20241217 | 090500 | 16734551600 | 86900 | 86300 | 87100 | 86300 | 36123 |
| 625 | 20241217 | 090400 | 13599576000 | 86200 | 86600 | 86800 | 86100 | 26922 |
| 626 | 20241217 | 090300 | 11271636500 | 86600 | 86000 | 86800 | 86000 | 33982 |
| 627 | 20241217 | 090200 | 8335668200 | 86100 | 86000 | 86300 | 85700 | 31397 |
| 628 | 20241217 | 090100 | 5632146500 | 85900 | 85600 | 86000 | 85100 | 18410 |
| 629 | 20241217 | 090000 | 4054438800 | 85600 | 84500 | 86500 | 84500 | 47355 |