34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 184100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 3 | 20241213 | 184000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 4 | 20241213 | 183900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 5 | 20241213 | 183800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 6 | 20241213 | 183700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 7 | 20241213 | 183600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 8 | 20241213 | 183500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 9 | 20241213 | 183400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 10 | 20241213 | 183300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 11 | 20241213 | 183200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 12 | 20241213 | 183100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 13 | 20241213 | 183000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 14 | 20241213 | 182900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 15 | 20241213 | 182800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 16 | 20241213 | 182700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 17 | 20241213 | 182600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 18 | 20241213 | 182500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 19 | 20241213 | 182400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 20 | 20241213 | 182300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 21 | 20241213 | 182200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 22 | 20241213 | 182100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 23 | 20241213 | 182000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 24 | 20241213 | 181900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 25 | 20241213 | 181800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 26 | 20241213 | 181700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 27 | 20241213 | 181600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 28 | 20241213 | 181500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 29 | 20241213 | 181400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 30 | 20241213 | 181300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 31 | 20241213 | 181200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 32 | 20241213 | 181100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 33 | 20241213 | 181000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 34 | 20241213 | 180900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 35 | 20241213 | 180800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 36 | 20241213 | 180700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 37 | 20241213 | 180600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 38 | 20241213 | 180500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 39 | 20241213 | 180400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 40 | 20241213 | 180300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 41 | 20241213 | 180200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 42 | 20241213 | 180100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 43 | 20241213 | 180000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 44 | 20241213 | 175900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 45 | 20241213 | 175800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 46 | 20241213 | 175700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 47 | 20241213 | 175600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 48 | 20241213 | 175500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 49 | 20241213 | 175400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 50 | 20241213 | 175300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 51 | 20241213 | 175200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 52 | 20241213 | 175100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 53 | 20241213 | 175000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 54 | 20241213 | 174900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 55 | 20241213 | 174800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 56 | 20241213 | 174700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 57 | 20241213 | 174600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 58 | 20241213 | 174500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 59 | 20241213 | 174400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 60 | 20241213 | 174300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 61 | 20241213 | 174200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 62 | 20241213 | 174100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 63 | 20241213 | 174000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 64 | 20241213 | 173900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 65 | 20241213 | 173800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 66 | 20241213 | 173700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 67 | 20241213 | 173600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 68 | 20241213 | 173500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 69 | 20241213 | 173400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 70 | 20241213 | 173300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 71 | 20241213 | 173200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 72 | 20241213 | 173100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 73 | 20241213 | 173000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 74 | 20241213 | 172900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 75 | 20241213 | 172800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 76 | 20241213 | 172700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 77 | 20241213 | 172600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 78 | 20241213 | 172500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 79 | 20241213 | 172400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 80 | 20241213 | 172300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 81 | 20241213 | 172200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 82 | 20241213 | 172100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 83 | 20241213 | 172000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 84 | 20241213 | 171900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 85 | 20241213 | 171800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 86 | 20241213 | 171700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 87 | 20241213 | 171600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 88 | 20241213 | 171500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 89 | 20241213 | 171400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 90 | 20241213 | 171300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 91 | 20241213 | 171200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 92 | 20241213 | 171100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 93 | 20241213 | 171000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 94 | 20241213 | 170900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 95 | 20241213 | 170800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 96 | 20241213 | 170700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 97 | 20241213 | 170600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 98 | 20241213 | 170500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 99 | 20241213 | 170400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 100 | 20241213 | 170300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 101 | 20241213 | 170200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 102 | 20241213 | 170100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 103 | 20241213 | 170000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 104 | 20241213 | 165900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 105 | 20241213 | 165800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 106 | 20241213 | 165700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 107 | 20241213 | 165600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 108 | 20241213 | 165500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 109 | 20241213 | 165400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 110 | 20241213 | 165300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 111 | 20241213 | 165200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 112 | 20241213 | 165100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 113 | 20241213 | 165000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 114 | 20241213 | 164900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 115 | 20241213 | 164800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 116 | 20241213 | 164700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 117 | 20241213 | 164600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 118 | 20241213 | 164500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 119 | 20241213 | 164400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 120 | 20241213 | 164300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 121 | 20241213 | 164200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 122 | 20241213 | 164100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 123 | 20241213 | 164000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 124 | 20241213 | 163900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 125 | 20241213 | 163800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 126 | 20241213 | 163700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 127 | 20241213 | 163600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 128 | 20241213 | 163500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 129 | 20241213 | 163400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 130 | 20241213 | 163300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 131 | 20241213 | 163200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 132 | 20241213 | 163100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 133 | 20241213 | 163000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 134 | 20241213 | 162900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 135 | 20241213 | 162800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 136 | 20241213 | 162700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 137 | 20241213 | 162600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 138 | 20241213 | 162500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 139 | 20241213 | 162400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 140 | 20241213 | 162300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 141 | 20241213 | 162200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 142 | 20241213 | 162100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 143 | 20241213 | 162000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 144 | 20241213 | 161900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 145 | 20241213 | 161800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 146 | 20241213 | 161700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 147 | 20241213 | 161600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 148 | 20241213 | 161500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 149 | 20241213 | 161400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 150 | 20241213 | 161300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 151 | 20241213 | 161200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 152 | 20241213 | 161100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 153 | 20241213 | 161000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 154 | 20241213 | 160900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 155 | 20241213 | 160800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 156 | 20241213 | 160700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 157 | 20241213 | 160600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 158 | 20241213 | 160500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 159 | 20241213 | 160400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 160 | 20241213 | 160300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 161 | 20241213 | 160200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 162 | 20241213 | 160100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 163 | 20241213 | 160000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 164 | 20241213 | 155900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 165 | 20241213 | 155800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 166 | 20241213 | 155700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 167 | 20241213 | 155600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 168 | 20241213 | 155500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 169 | 20241213 | 155400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 170 | 20241213 | 155300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 171 | 20241213 | 155200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 172 | 20241213 | 155100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 173 | 20241213 | 155000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 174 | 20241213 | 154900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 175 | 20241213 | 154800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 176 | 20241213 | 154700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 177 | 20241213 | 154600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 178 | 20241213 | 154500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 179 | 20241213 | 154400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 180 | 20241213 | 154300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 181 | 20241213 | 154200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 182 | 20241213 | 154100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 183 | 20241213 | 154000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 184 | 20241213 | 153900 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 185 | 20241213 | 153800 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 186 | 20241213 | 153700 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 187 | 20241213 | 153600 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 188 | 20241213 | 153500 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 189 | 20241213 | 153400 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 190 | 20241213 | 153300 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 191 | 20241213 | 153200 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 192 | 20241213 | 153100 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 0 |
| 193 | 20241213 | 153000 | 55858391900 | 166800 | 166800 | 166800 | 166800 | 47558 |
| 194 | 20241213 | 152900 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 195 | 20241213 | 152800 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 196 | 20241213 | 152700 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 197 | 20241213 | 152600 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 198 | 20241213 | 152500 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 199 | 20241213 | 152400 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 200 | 20241213 | 152300 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 201 | 20241213 | 152200 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 202 | 20241213 | 152100 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 203 | 20241213 | 152000 | 47925717500 | 167800 | 167800 | 167800 | 167800 | 0 |
| 204 | 20241213 | 151900 | 47925717500 | 167800 | 167700 | 167800 | 167700 | 713 |
| 205 | 20241213 | 151800 | 47806111500 | 167800 | 167700 | 167800 | 167600 | 435 |
| 206 | 20241213 | 151700 | 47733156100 | 167800 | 167700 | 167800 | 167600 | 898 |
| 207 | 20241213 | 151600 | 47582579200 | 167700 | 167500 | 167800 | 167500 | 1459 |
| 208 | 20241213 | 151500 | 47338015700 | 167600 | 167500 | 167800 | 167300 | 2459 |
| 209 | 20241213 | 151400 | 46925726500 | 167600 | 167300 | 167600 | 167300 | 1491 |
| 210 | 20241213 | 151300 | 46676009100 | 167400 | 167400 | 167600 | 167300 | 1387 |
| 211 | 20241213 | 151200 | 46443849000 | 167400 | 167300 | 167600 | 167300 | 2229 |
| 212 | 20241213 | 151100 | 46070711500 | 167400 | 167400 | 167500 | 167300 | 1544 |
| 213 | 20241213 | 151000 | 45812337400 | 167400 | 167400 | 167500 | 167300 | 1853 |
| 214 | 20241213 | 150900 | 45502083400 | 167400 | 167500 | 167600 | 167400 | 2530 |
| 215 | 20241213 | 150800 | 45078454000 | 167500 | 167500 | 167600 | 167500 | 3185 |
| 216 | 20241213 | 150700 | 44544828800 | 167600 | 167600 | 167700 | 167500 | 1322 |
| 217 | 20241213 | 150600 | 44323303700 | 167600 | 167600 | 167700 | 167500 | 1515 |
| 218 | 20241213 | 150500 | 44069376100 | 167700 | 167800 | 167800 | 167500 | 1533 |
| 219 | 20241213 | 150400 | 43812454500 | 167700 | 167500 | 167700 | 167500 | 1804 |
| 220 | 20241213 | 150300 | 43510152500 | 167500 | 167500 | 167700 | 167500 | 1209 |
| 221 | 20241213 | 150200 | 43307548000 | 167600 | 167600 | 167700 | 167500 | 1659 |
| 222 | 20241213 | 150100 | 43029470900 | 167600 | 167500 | 167700 | 167500 | 1737 |
| 223 | 20241213 | 150000 | 42738325800 | 167500 | 167600 | 167700 | 167500 | 2710 |
| 224 | 20241213 | 145900 | 42284146500 | 167600 | 167700 | 167700 | 167600 | 452 |
| 225 | 20241213 | 145800 | 42208380000 | 167700 | 167600 | 167700 | 167600 | 530 |
| 226 | 20241213 | 145700 | 42119542700 | 167700 | 167600 | 167700 | 167600 | 362 |
| 227 | 20241213 | 145600 | 42058854200 | 167600 | 167700 | 167700 | 167600 | 272 |
| 228 | 20241213 | 145500 | 42013260400 | 167700 | 167600 | 167700 | 167600 | 953 |
| 229 | 20241213 | 145400 | 41853479300 | 167600 | 167600 | 167700 | 167600 | 604 |
| 230 | 20241213 | 145300 | 41752208200 | 167700 | 167600 | 167700 | 167600 | 257 |
| 231 | 20241213 | 145200 | 41709127700 | 167600 | 167700 | 167700 | 167600 | 1098 |
| 232 | 20241213 | 145100 | 41525086900 | 167600 | 167700 | 167700 | 167600 | 210 |
| 233 | 20241213 | 145000 | 41489885400 | 167600 | 167700 | 167800 | 167600 | 1261 |
| 234 | 20241213 | 144900 | 41278421400 | 167700 | 167700 | 167800 | 167700 | 334 |
| 235 | 20241213 | 144800 | 41222393400 | 167700 | 167700 | 167800 | 167700 | 196 |
| 236 | 20241213 | 144700 | 41189516100 | 167700 | 167700 | 167800 | 167700 | 545 |
| 237 | 20241213 | 144600 | 41098118800 | 167700 | 167600 | 167800 | 167600 | 887 |
| 238 | 20241213 | 144500 | 40949370800 | 167700 | 167700 | 167700 | 167600 | 321 |
| 239 | 20241213 | 144400 | 40895547800 | 167700 | 167700 | 167700 | 167600 | 498 |
| 240 | 20241213 | 144300 | 40812057000 | 167700 | 167700 | 167800 | 167600 | 232 |
| 241 | 20241213 | 144200 | 40773158700 | 167700 | 167700 | 167800 | 167600 | 761 |
| 242 | 20241213 | 144100 | 40645543700 | 167700 | 167600 | 167700 | 167600 | 252 |
| 243 | 20241213 | 144000 | 40603288900 | 167600 | 167700 | 167800 | 167600 | 595 |
| 244 | 20241213 | 143900 | 40503503400 | 167800 | 167600 | 167800 | 167600 | 713 |
| 245 | 20241213 | 143800 | 40383937000 | 167700 | 167700 | 167700 | 167600 | 178 |
| 246 | 20241213 | 143700 | 40354099400 | 167700 | 167500 | 168000 | 167500 | 386 |
| 247 | 20241213 | 143600 | 40289372600 | 167600 | 167600 | 168000 | 167600 | 1280 |
| 248 | 20241213 | 143500 | 40074811000 | 167700 | 167700 | 168000 | 167700 | 1211 |
| 249 | 20241213 | 143400 | 39871703900 | 167700 | 167800 | 167800 | 167700 | 893 |
| 250 | 20241213 | 143300 | 39721861600 | 167800 | 167800 | 167800 | 167700 | 271 |
| 251 | 20241213 | 143200 | 39676410000 | 167700 | 168000 | 168100 | 167700 | 2734 |
| 252 | 20241213 | 143100 | 39217514100 | 168100 | 168100 | 168100 | 168000 | 98 |
| 253 | 20241213 | 143000 | 39201047300 | 168100 | 168100 | 168200 | 168000 | 509 |
| 254 | 20241213 | 142900 | 39115499000 | 168200 | 168200 | 168300 | 168100 | 324 |
| 255 | 20241213 | 142800 | 39061003800 | 168300 | 168200 | 168300 | 168100 | 198 |
| 256 | 20241213 | 142700 | 39027693800 | 168300 | 168000 | 168300 | 167900 | 355 |
| 257 | 20241213 | 142600 | 38968051100 | 168000 | 168200 | 168200 | 168000 | 2251 |
| 258 | 20241213 | 142500 | 38589769900 | 168100 | 168100 | 168300 | 168100 | 232 |
| 259 | 20241213 | 142400 | 38550751000 | 168200 | 168100 | 168200 | 168100 | 230 |
| 260 | 20241213 | 142300 | 38512068900 | 168200 | 168100 | 168300 | 168100 | 286 |
| 261 | 20241213 | 142200 | 38463962400 | 168200 | 168200 | 168200 | 168100 | 343 |
| 262 | 20241213 | 142100 | 38406283700 | 168100 | 168200 | 168300 | 168100 | 1447 |
| 263 | 20241213 | 142000 | 38162896900 | 168200 | 168300 | 168300 | 168200 | 109 |
| 264 | 20241213 | 141900 | 38144556700 | 168400 | 168300 | 168400 | 168200 | 434 |
| 265 | 20241213 | 141800 | 38071513900 | 168300 | 168300 | 168500 | 168300 | 1301 |
| 266 | 20241213 | 141700 | 37852482000 | 168400 | 168400 | 168400 | 168300 | 499 |
| 267 | 20241213 | 141600 | 37768479700 | 168300 | 168300 | 168400 | 168300 | 340 |
| 268 | 20241213 | 141500 | 37711254900 | 168400 | 168300 | 168400 | 168300 | 560 |
| 269 | 20241213 | 141400 | 37616987300 | 168300 | 168400 | 168400 | 168300 | 163 |
| 270 | 20241213 | 141300 | 37589543500 | 168400 | 168300 | 168400 | 168300 | 290 |
| 271 | 20241213 | 141200 | 37540730900 | 168400 | 168400 | 168400 | 168300 | 955 |
| 272 | 20241213 | 141100 | 37379992300 | 168400 | 168300 | 168400 | 168300 | 201 |
| 273 | 20241213 | 141000 | 37346151400 | 168300 | 168400 | 168500 | 168300 | 237 |
| 274 | 20241213 | 140900 | 37306239000 | 168400 | 168400 | 168400 | 168300 | 100 |
| 275 | 20241213 | 140800 | 37289404300 | 168400 | 168400 | 168500 | 168300 | 280 |
| 276 | 20241213 | 140700 | 37242251100 | 168400 | 168400 | 168400 | 168300 | 723 |
| 277 | 20241213 | 140600 | 37120558200 | 168300 | 168300 | 168500 | 168300 | 597 |
| 278 | 20241213 | 140500 | 37020060700 | 168400 | 168300 | 168400 | 168300 | 385 |
| 279 | 20241213 | 140400 | 36955241800 | 168400 | 168200 | 168400 | 168200 | 370 |
| 280 | 20241213 | 140300 | 36892965100 | 168300 | 168200 | 168300 | 168100 | 512 |
| 281 | 20241213 | 140200 | 36806853300 | 168200 | 168100 | 168200 | 168000 | 1794 |
| 282 | 20241213 | 140100 | 36505342100 | 168100 | 168200 | 168200 | 168100 | 1494 |
| 283 | 20241213 | 140000 | 36254090500 | 168200 | 168400 | 168500 | 168200 | 1280 |
| 284 | 20241213 | 135900 | 36038606000 | 168400 | 168400 | 168600 | 168400 | 1165 |
| 285 | 20241213 | 135800 | 35842325100 | 168400 | 168400 | 168600 | 168400 | 75 |
| 286 | 20241213 | 135700 | 35829688100 | 168600 | 168400 | 168600 | 168400 | 292 |
| 287 | 20241213 | 135600 | 35780480400 | 168500 | 168500 | 168500 | 168400 | 145 |
| 288 | 20241213 | 135500 | 35756050900 | 168500 | 168500 | 168600 | 168400 | 838 |
| 289 | 20241213 | 135400 | 35614860300 | 168500 | 168500 | 168600 | 168500 | 295 |
| 290 | 20241213 | 135300 | 35565133600 | 168600 | 168600 | 168700 | 168500 | 133 |
| 291 | 20241213 | 135200 | 35542708900 | 168600 | 168700 | 168700 | 168600 | 354 |
| 292 | 20241213 | 135100 | 35483014600 | 168700 | 168500 | 168700 | 168500 | 360 |
| 293 | 20241213 | 135000 | 35422316100 | 168500 | 168600 | 168700 | 168500 | 308 |
| 294 | 20241213 | 134900 | 35370386500 | 168600 | 168700 | 168700 | 168500 | 140 |
| 295 | 20241213 | 134800 | 35346779600 | 168700 | 168400 | 168700 | 168400 | 291 |
| 296 | 20241213 | 134700 | 35297744000 | 168500 | 168400 | 168500 | 168400 | 62 |
| 297 | 20241213 | 134600 | 35287299300 | 168400 | 168300 | 168500 | 168200 | 136 |
| 298 | 20241213 | 134500 | 35264402800 | 168200 | 168300 | 168400 | 168200 | 201 |
| 299 | 20241213 | 134400 | 35230568100 | 168200 | 168400 | 168400 | 168200 | 358 |
| 300 | 20241213 | 134300 | 35170318000 | 168300 | 168300 | 168500 | 168300 | 551 |
| 301 | 20241213 | 134200 | 35077544400 | 168400 | 168500 | 168500 | 168300 | 56 |
| 302 | 20241213 | 134100 | 35068114600 | 168400 | 168400 | 168500 | 168300 | 325 |
| 303 | 20241213 | 134000 | 35013384600 | 168300 | 168400 | 168500 | 168300 | 656 |
| 304 | 20241213 | 133900 | 34902888300 | 168500 | 168500 | 168500 | 168400 | 312 |
| 305 | 20241213 | 133800 | 34850322300 | 168500 | 168400 | 168500 | 168400 | 649 |
| 306 | 20241213 | 133700 | 34740968700 | 168400 | 168300 | 168500 | 168300 | 648 |
| 307 | 20241213 | 133600 | 34631849600 | 168400 | 168300 | 168400 | 168300 | 250 |
| 308 | 20241213 | 133500 | 34589749900 | 168500 | 168300 | 168500 | 168200 | 308 |
| 309 | 20241213 | 133400 | 34537910300 | 168300 | 168200 | 168500 | 168200 | 606 |
| 310 | 20241213 | 133300 | 34435938000 | 168200 | 168500 | 168500 | 168200 | 1702 |
| 311 | 20241213 | 133200 | 34149432900 | 168500 | 168500 | 168500 | 168400 | 162 |
| 312 | 20241213 | 133100 | 34122138500 | 168700 | 168500 | 168700 | 168400 | 327 |
| 313 | 20241213 | 133000 | 34067028900 | 168500 | 168500 | 168600 | 168400 | 167 |
| 314 | 20241213 | 132900 | 34038894200 | 168500 | 168400 | 168600 | 168400 | 162 |
| 315 | 20241213 | 132800 | 34011587300 | 168400 | 168400 | 168600 | 168400 | 190 |
| 316 | 20241213 | 132700 | 33979572900 | 168400 | 168400 | 168400 | 168300 | 211 |
| 317 | 20241213 | 132600 | 33944041500 | 168300 | 168600 | 168700 | 168300 | 1979 |
| 318 | 20241213 | 132500 | 33610612500 | 168600 | 168700 | 168800 | 168600 | 831 |
| 319 | 20241213 | 132400 | 33470423200 | 168700 | 168800 | 168900 | 168700 | 219 |
| 320 | 20241213 | 132300 | 33433457600 | 168700 | 168700 | 168700 | 168600 | 394 |
| 321 | 20241213 | 132200 | 33366990500 | 168700 | 168700 | 168800 | 168700 | 395 |
| 322 | 20241213 | 132100 | 33300351900 | 168700 | 168800 | 168800 | 168700 | 280 |
| 323 | 20241213 | 132000 | 33253108300 | 168800 | 168800 | 168900 | 168800 | 201 |
| 324 | 20241213 | 131900 | 33219179200 | 168700 | 168700 | 168800 | 168600 | 270 |
| 325 | 20241213 | 131800 | 33173624500 | 168700 | 168800 | 168800 | 168700 | 123 |
| 326 | 20241213 | 131700 | 33152872700 | 168700 | 168700 | 168800 | 168600 | 89 |
| 327 | 20241213 | 131600 | 33137858100 | 168800 | 168600 | 168800 | 168600 | 174 |
| 328 | 20241213 | 131500 | 33108505800 | 168600 | 168600 | 168700 | 168500 | 767 |
| 329 | 20241213 | 131400 | 32979195600 | 168700 | 168700 | 168700 | 168600 | 344 |
| 330 | 20241213 | 131300 | 32921167000 | 168600 | 168600 | 168700 | 168500 | 583 |
| 331 | 20241213 | 131200 | 32822870600 | 168600 | 168700 | 168700 | 168600 | 230 |
| 332 | 20241213 | 131100 | 32784078300 | 168600 | 168600 | 168700 | 168600 | 37 |
| 333 | 20241213 | 131000 | 32777839800 | 168600 | 168600 | 168700 | 168600 | 288 |
| 334 | 20241213 | 130900 | 32729262500 | 168600 | 168700 | 168800 | 168600 | 43 |
| 335 | 20241213 | 130800 | 32722008700 | 168700 | 168600 | 168700 | 168600 | 124 |
| 336 | 20241213 | 130700 | 32701094500 | 168700 | 168600 | 168700 | 168600 | 74 |
| 337 | 20241213 | 130600 | 32688616100 | 168600 | 168600 | 168600 | 168400 | 793 |
| 338 | 20241213 | 130500 | 32554986400 | 168500 | 168700 | 168700 | 168500 | 679 |
| 339 | 20241213 | 130400 | 32440507200 | 168700 | 168600 | 168700 | 168600 | 145 |
| 340 | 20241213 | 130300 | 32416058100 | 168700 | 168700 | 168800 | 168600 | 251 |
| 341 | 20241213 | 130200 | 32373717900 | 168700 | 168700 | 168800 | 168700 | 171 |
| 342 | 20241213 | 130100 | 32344868400 | 168800 | 168700 | 168800 | 168700 | 430 |
| 343 | 20241213 | 130000 | 32272304900 | 168800 | 168800 | 168800 | 168700 | 90 |
| 344 | 20241213 | 125900 | 32257114000 | 168800 | 168700 | 168800 | 168700 | 188 |
| 345 | 20241213 | 125800 | 32225384500 | 168700 | 168700 | 168800 | 168700 | 85 |
| 346 | 20241213 | 125700 | 32211037500 | 168700 | 168700 | 168800 | 168700 | 85 |
| 347 | 20241213 | 125600 | 32196694100 | 168700 | 168700 | 168800 | 168700 | 119 |
| 348 | 20241213 | 125500 | 32176615100 | 168700 | 168700 | 168800 | 168600 | 432 |
| 349 | 20241213 | 125400 | 32103739700 | 168800 | 168700 | 168800 | 168700 | 190 |
| 350 | 20241213 | 125300 | 32071671300 | 168800 | 168700 | 168800 | 168700 | 161 |
| 351 | 20241213 | 125200 | 32044496100 | 168800 | 168800 | 168800 | 168700 | 369 |
| 352 | 20241213 | 125100 | 31982209700 | 168700 | 168700 | 168800 | 168700 | 292 |
| 353 | 20241213 | 125000 | 31932921500 | 168700 | 168800 | 168800 | 168600 | 734 |
| 354 | 20241213 | 124900 | 31809074400 | 168800 | 168800 | 168900 | 168800 | 261 |
| 355 | 20241213 | 124800 | 31765010600 | 168900 | 168900 | 168900 | 168800 | 198 |
| 356 | 20241213 | 124700 | 31731578700 | 168900 | 168800 | 168900 | 168800 | 277 |
| 357 | 20241213 | 124600 | 31684812300 | 168900 | 168800 | 168900 | 168800 | 176 |
| 358 | 20241213 | 124500 | 31655100300 | 168800 | 169000 | 169000 | 168800 | 1383 |
| 359 | 20241213 | 124400 | 31421440300 | 169000 | 169000 | 169200 | 169000 | 394 |
| 360 | 20241213 | 124300 | 31354830100 | 169100 | 169100 | 169200 | 169000 | 352 |
| 361 | 20241213 | 124200 | 31295299000 | 169100 | 169000 | 169100 | 168900 | 498 |
| 362 | 20241213 | 124100 | 31211127000 | 169000 | 168900 | 169000 | 168900 | 151 |
| 363 | 20241213 | 124000 | 31185610700 | 169000 | 168800 | 169000 | 168800 | 388 |
| 364 | 20241213 | 123900 | 31120073100 | 168900 | 168800 | 168900 | 168800 | 201 |
| 365 | 20241213 | 123800 | 31086132100 | 168800 | 168900 | 168900 | 168800 | 267 |
| 366 | 20241213 | 123700 | 31041044400 | 168800 | 168900 | 168900 | 168800 | 179 |
| 367 | 20241213 | 123600 | 31010826200 | 168900 | 168900 | 168900 | 168800 | 165 |
| 368 | 20241213 | 123500 | 30982963700 | 168800 | 168800 | 168900 | 168700 | 187 |
| 369 | 20241213 | 123400 | 30951400400 | 168800 | 168700 | 168900 | 168700 | 201 |
| 370 | 20241213 | 123300 | 30917476900 | 168600 | 168800 | 168800 | 168500 | 653 |
| 371 | 20241213 | 123200 | 30807350100 | 168900 | 168800 | 169000 | 168800 | 685 |
| 372 | 20241213 | 123100 | 30691627300 | 168800 | 168700 | 168900 | 168600 | 482 |
| 373 | 20241213 | 123000 | 30610283300 | 168600 | 168600 | 168700 | 168400 | 2368 |
| 374 | 20241213 | 122900 | 30211258900 | 168500 | 168500 | 168600 | 168500 | 49 |
| 375 | 20241213 | 122800 | 30203002200 | 168600 | 168700 | 168700 | 168400 | 207 |
| 376 | 20241213 | 122700 | 30168105200 | 168700 | 168300 | 168700 | 168300 | 907 |
| 377 | 20241213 | 122600 | 30015300300 | 168400 | 168300 | 168400 | 168300 | 98 |
| 378 | 20241213 | 122500 | 29998805500 | 168400 | 168300 | 168400 | 168200 | 111 |
| 379 | 20241213 | 122400 | 29980122800 | 168200 | 168100 | 168300 | 168100 | 46 |
| 380 | 20241213 | 122300 | 29972383400 | 168200 | 168200 | 168200 | 168100 | 757 |
| 381 | 20241213 | 122200 | 29845071600 | 168100 | 168100 | 168200 | 168100 | 134 |
| 382 | 20241213 | 122100 | 29822539500 | 168100 | 168200 | 168200 | 168100 | 120 |
| 383 | 20241213 | 122000 | 29802359200 | 168200 | 168100 | 168200 | 168100 | 119 |
| 384 | 20241213 | 121900 | 29782345800 | 168200 | 168000 | 168200 | 168000 | 118 |
| 385 | 20241213 | 121800 | 29762502800 | 168000 | 168000 | 168100 | 168000 | 219 |
| 386 | 20241213 | 121700 | 29725694500 | 168100 | 168400 | 168400 | 168100 | 291 |
| 387 | 20241213 | 121600 | 29676714400 | 168400 | 168300 | 168500 | 168300 | 465 |
| 388 | 20241213 | 121500 | 29598396900 | 168400 | 168200 | 168400 | 168100 | 264 |
| 389 | 20241213 | 121400 | 29553971000 | 168100 | 168000 | 168200 | 167900 | 116 |
| 390 | 20241213 | 121300 | 29534473600 | 168000 | 167900 | 168000 | 167800 | 128 |
| 391 | 20241213 | 121200 | 29512975700 | 167900 | 167700 | 167900 | 167700 | 271 |
| 392 | 20241213 | 121100 | 29467496300 | 167800 | 167800 | 167800 | 167700 | 51 |
| 393 | 20241213 | 121000 | 29458938900 | 167800 | 167700 | 167800 | 167700 | 162 |
| 394 | 20241213 | 120900 | 29431764300 | 167700 | 167800 | 167800 | 167700 | 105 |
| 395 | 20241213 | 120800 | 29414146300 | 167800 | 167600 | 167800 | 167600 | 122 |
| 396 | 20241213 | 120700 | 29393688800 | 167600 | 167700 | 167800 | 167600 | 97 |
| 397 | 20241213 | 120600 | 29377417300 | 167500 | 167900 | 167900 | 167500 | 225 |
| 398 | 20241213 | 120500 | 29339687100 | 167800 | 167400 | 167900 | 167400 | 110 |
| 399 | 20241213 | 120400 | 29321251900 | 167500 | 167800 | 167800 | 167400 | 2316 |
| 400 | 20241213 | 120300 | 28933148900 | 167700 | 167700 | 167800 | 167700 | 482 |
| 401 | 20241213 | 120200 | 28852298200 | 167700 | 167900 | 167900 | 167700 | 761 |
| 402 | 20241213 | 120100 | 28724619800 | 167900 | 168100 | 168100 | 167900 | 1006 |
| 403 | 20241213 | 120000 | 28555665200 | 168100 | 168000 | 168100 | 167900 | 425 |
| 404 | 20241213 | 115900 | 28484264400 | 168000 | 168000 | 168200 | 167900 | 545 |
| 405 | 20241213 | 115800 | 28392695300 | 168100 | 168000 | 168100 | 167900 | 354 |
| 406 | 20241213 | 115700 | 28333211700 | 168100 | 168000 | 168100 | 167900 | 474 |
| 407 | 20241213 | 115600 | 28253566700 | 168000 | 168000 | 168100 | 167900 | 437 |
| 408 | 20241213 | 115500 | 28180144600 | 167900 | 168000 | 168000 | 167800 | 230 |
| 409 | 20241213 | 115400 | 28141527800 | 168000 | 167800 | 168000 | 167800 | 138 |
| 410 | 20241213 | 115300 | 28118359000 | 167900 | 167900 | 167900 | 167800 | 158 |
| 411 | 20241213 | 115200 | 28091832300 | 167800 | 167900 | 167900 | 167800 | 299 |
| 412 | 20241213 | 115100 | 28041646000 | 167900 | 167900 | 167900 | 167800 | 283 |
| 413 | 20241213 | 115000 | 27994131100 | 167900 | 167800 | 168000 | 167800 | 190 |
| 414 | 20241213 | 114900 | 27962232200 | 167800 | 167900 | 167900 | 167800 | 202 |
| 415 | 20241213 | 114800 | 27928322100 | 167900 | 167900 | 168000 | 167800 | 149 |
| 416 | 20241213 | 114700 | 27903305300 | 168000 | 167900 | 168000 | 167900 | 226 |
| 417 | 20241213 | 114600 | 27865352700 | 168000 | 167900 | 168000 | 167800 | 912 |
| 418 | 20241213 | 114500 | 27712227400 | 167800 | 167800 | 167900 | 167700 | 310 |
| 419 | 20241213 | 114400 | 27660207300 | 167800 | 167700 | 167800 | 167700 | 132 |
| 420 | 20241213 | 114300 | 27638059800 | 167800 | 167800 | 167800 | 167700 | 77 |
| 421 | 20241213 | 114200 | 27625145300 | 167800 | 167800 | 167900 | 167700 | 335 |
| 422 | 20241213 | 114100 | 27568932300 | 167800 | 167900 | 167900 | 167700 | 501 |
| 423 | 20241213 | 114000 | 27484864200 | 167900 | 167900 | 167900 | 167800 | 244 |
| 424 | 20241213 | 113900 | 27443917300 | 167900 | 167900 | 167900 | 167800 | 119 |
| 425 | 20241213 | 113800 | 27423939000 | 167900 | 167800 | 167900 | 167800 | 173 |
| 426 | 20241213 | 113700 | 27394908800 | 167900 | 167700 | 167900 | 167700 | 360 |
| 427 | 20241213 | 113600 | 27334487000 | 167800 | 167700 | 167800 | 167700 | 141 |
| 428 | 20241213 | 113500 | 27310838100 | 167700 | 167500 | 167800 | 167400 | 88 |
| 429 | 20241213 | 113400 | 27296093100 | 167500 | 167400 | 167500 | 167400 | 245 |
| 430 | 20241213 | 113300 | 27255067400 | 167500 | 167500 | 167500 | 167400 | 142 |
| 431 | 20241213 | 113200 | 27231291100 | 167500 | 167500 | 167600 | 167400 | 169 |
| 432 | 20241213 | 113100 | 27202985600 | 167400 | 167500 | 167500 | 167300 | 222 |
| 433 | 20241213 | 113000 | 27165826300 | 167500 | 167700 | 167800 | 167400 | 5253 |
| 434 | 20241213 | 112900 | 26285758800 | 167700 | 167800 | 167800 | 167700 | 132 |
| 435 | 20241213 | 112800 | 26263621200 | 167700 | 167800 | 167900 | 167700 | 280 |
| 436 | 20241213 | 112700 | 26216637300 | 167800 | 167800 | 167900 | 167800 | 471 |
| 437 | 20241213 | 112600 | 26137599000 | 167900 | 167900 | 167900 | 167800 | 220 |
| 438 | 20241213 | 112500 | 26100671100 | 167800 | 167800 | 167900 | 167800 | 353 |
| 439 | 20241213 | 112400 | 26041433900 | 167700 | 167800 | 167800 | 167700 | 293 |
| 440 | 20241213 | 112300 | 25992279200 | 167700 | 167700 | 167800 | 167700 | 145 |
| 441 | 20241213 | 112200 | 25967958900 | 167800 | 167700 | 167900 | 167700 | 603 |
| 442 | 20241213 | 112100 | 25866797800 | 167800 | 167800 | 167900 | 167700 | 664 |
| 443 | 20241213 | 112000 | 25755368100 | 167800 | 167800 | 167900 | 167800 | 230 |
| 444 | 20241213 | 111900 | 25716772400 | 167800 | 167900 | 167900 | 167800 | 157 |
| 445 | 20241213 | 111800 | 25690422000 | 167900 | 167800 | 168000 | 167800 | 186 |
| 446 | 20241213 | 111700 | 25659201600 | 167900 | 167800 | 168100 | 167800 | 629 |
| 447 | 20241213 | 111600 | 25553635500 | 167800 | 167700 | 168000 | 167700 | 135 |
| 448 | 20241213 | 111500 | 25530975600 | 168100 | 167800 | 168100 | 167600 | 701 |
| 449 | 20241213 | 111400 | 25413380800 | 167700 | 167800 | 168300 | 167700 | 845 |
| 450 | 20241213 | 111300 | 25271603700 | 167800 | 167900 | 168500 | 167800 | 1766 |
| 451 | 20241213 | 111200 | 24974957000 | 167900 | 168000 | 168000 | 167800 | 389 |
| 452 | 20241213 | 111100 | 24909644300 | 168000 | 168000 | 168000 | 167900 | 237 |
| 453 | 20241213 | 111000 | 24869844200 | 168100 | 168000 | 168100 | 167900 | 511 |
| 454 | 20241213 | 110900 | 24784013100 | 167900 | 167800 | 168000 | 167800 | 170 |
| 455 | 20241213 | 110800 | 24755461700 | 167800 | 167800 | 167900 | 167800 | 236 |
| 456 | 20241213 | 110700 | 24715851800 | 167900 | 167700 | 167900 | 167700 | 580 |
| 457 | 20241213 | 110600 | 24618548100 | 167700 | 167800 | 167800 | 167700 | 349 |
| 458 | 20241213 | 110500 | 24560000300 | 167800 | 167700 | 167800 | 167600 | 334 |
| 459 | 20241213 | 110400 | 24503989000 | 167700 | 167600 | 167700 | 167600 | 124 |
| 460 | 20241213 | 110300 | 24483201800 | 167600 | 167700 | 167800 | 167600 | 682 |
| 461 | 20241213 | 110200 | 24368846100 | 167800 | 167700 | 167800 | 167700 | 53 |
| 462 | 20241213 | 110100 | 24359955700 | 167700 | 167900 | 168000 | 167700 | 901 |
| 463 | 20241213 | 110000 | 24208710100 | 168000 | 168000 | 168100 | 167900 | 108 |
| 464 | 20241213 | 105900 | 24190570500 | 168000 | 168100 | 168100 | 167900 | 241 |
| 465 | 20241213 | 105800 | 24150083300 | 168100 | 168000 | 168100 | 168000 | 118 |
| 466 | 20241213 | 105700 | 24130258200 | 168100 | 168000 | 168100 | 167900 | 162 |
| 467 | 20241213 | 105600 | 24103043300 | 167900 | 167900 | 168000 | 167900 | 84 |
| 468 | 20241213 | 105500 | 24088935900 | 168000 | 168000 | 168000 | 167900 | 110 |
| 469 | 20241213 | 105400 | 24070464000 | 168000 | 168000 | 168100 | 167700 | 446 |
| 470 | 20241213 | 105300 | 23995614800 | 168100 | 167800 | 168100 | 167700 | 448 |
| 471 | 20241213 | 105200 | 23920382700 | 167800 | 167800 | 168200 | 167700 | 160 |
| 472 | 20241213 | 105100 | 23893534500 | 167800 | 167700 | 167800 | 167600 | 118 |
| 473 | 20241213 | 105000 | 23873746000 | 167900 | 167700 | 167900 | 167600 | 473 |
| 474 | 20241213 | 104900 | 23794417100 | 167700 | 167500 | 167700 | 167400 | 828 |
| 475 | 20241213 | 104800 | 23655683700 | 167500 | 168100 | 168200 | 167500 | 828 |
| 476 | 20241213 | 104700 | 23516743500 | 167600 | 167600 | 168100 | 167600 | 725 |
| 477 | 20241213 | 104600 | 23395185400 | 167700 | 168200 | 168300 | 167600 | 1684 |
| 478 | 20241213 | 104500 | 23112227400 | 168200 | 168000 | 168200 | 168000 | 704 |
| 479 | 20241213 | 104400 | 22993897800 | 168000 | 167900 | 168000 | 167800 | 456 |
| 480 | 20241213 | 104300 | 22917312800 | 167900 | 167800 | 167900 | 167700 | 157 |
| 481 | 20241213 | 104200 | 22890959200 | 167800 | 167500 | 167800 | 167500 | 201 |
| 482 | 20241213 | 104100 | 22857272900 | 167400 | 167400 | 167600 | 167400 | 493 |
| 483 | 20241213 | 104000 | 22774697100 | 167500 | 167300 | 167500 | 167300 | 330 |
| 484 | 20241213 | 103900 | 22719458800 | 167300 | 167400 | 167400 | 167200 | 192 |
| 485 | 20241213 | 103800 | 22687338300 | 167400 | 167400 | 167400 | 167300 | 466 |
| 486 | 20241213 | 103700 | 22609363700 | 167400 | 167500 | 167500 | 167300 | 355 |
| 487 | 20241213 | 103600 | 22549937900 | 167400 | 167400 | 167500 | 167300 | 160 |
| 488 | 20241213 | 103500 | 22523155400 | 167400 | 167400 | 167500 | 167300 | 779 |
| 489 | 20241213 | 103400 | 22392813900 | 167400 | 167400 | 167500 | 167300 | 200 |
| 490 | 20241213 | 103300 | 22359338000 | 167400 | 167500 | 167500 | 167300 | 598 |
| 491 | 20241213 | 103200 | 22259225200 | 167500 | 167500 | 167600 | 167400 | 271 |
| 492 | 20241213 | 103100 | 22213831700 | 167600 | 167400 | 167600 | 167400 | 236 |
| 493 | 20241213 | 103000 | 22174310600 | 167400 | 167300 | 167400 | 167300 | 496 |
| 494 | 20241213 | 102900 | 22091317000 | 167400 | 167500 | 167500 | 167300 | 430 |
| 495 | 20241213 | 102800 | 22019345400 | 167500 | 167900 | 167900 | 167500 | 1104 |
| 496 | 20241213 | 102700 | 21834208600 | 167900 | 167900 | 167900 | 167800 | 352 |
| 497 | 20241213 | 102600 | 21775138600 | 167900 | 167800 | 167900 | 167800 | 360 |
| 498 | 20241213 | 102500 | 21714704100 | 167800 | 167600 | 167800 | 167600 | 155 |
| 499 | 20241213 | 102400 | 21688706600 | 167700 | 167700 | 167800 | 167600 | 262 |
| 500 | 20241213 | 102300 | 21644774400 | 167600 | 167400 | 167600 | 167300 | 288 |
| 501 | 20241213 | 102200 | 21596535900 | 167400 | 167400 | 167500 | 167300 | 204 |
| 502 | 20241213 | 102100 | 21562388500 | 167400 | 167600 | 167600 | 167200 | 674 |
| 503 | 20241213 | 102000 | 21449637700 | 167500 | 167300 | 168100 | 167300 | 479 |
| 504 | 20241213 | 101900 | 21369333300 | 167100 | 167000 | 167300 | 167000 | 334 |
| 505 | 20241213 | 101800 | 21313525100 | 167000 | 167000 | 167100 | 166800 | 993 |
| 506 | 20241213 | 101700 | 21147785600 | 167000 | 167000 | 167000 | 166900 | 204 |
| 507 | 20241213 | 101600 | 21113722300 | 166900 | 167100 | 167200 | 166900 | 1455 |
| 508 | 20241213 | 101500 | 20870714500 | 167000 | 167000 | 167100 | 167000 | 1504 |
| 509 | 20241213 | 101400 | 20619520300 | 167000 | 167200 | 167200 | 167000 | 1107 |
| 510 | 20241213 | 101300 | 20434572300 | 167200 | 167100 | 167400 | 167100 | 353 |
| 511 | 20241213 | 101200 | 20375549500 | 167100 | 167100 | 167200 | 167000 | 1606 |
| 512 | 20241213 | 101100 | 20107173000 | 167100 | 167400 | 167400 | 167100 | 837 |
| 513 | 20241213 | 101000 | 19967209400 | 167300 | 167300 | 167400 | 167200 | 193 |
| 514 | 20241213 | 100900 | 19934919800 | 167300 | 167300 | 167400 | 167200 | 334 |
| 515 | 20241213 | 100800 | 19879040900 | 167300 | 167300 | 167400 | 167100 | 2007 |
| 516 | 20241213 | 100700 | 19543440900 | 167300 | 167300 | 167400 | 167300 | 1230 |
| 517 | 20241213 | 100600 | 19337611800 | 167400 | 167500 | 167600 | 167300 | 1548 |
| 518 | 20241213 | 100500 | 19078435200 | 167500 | 167500 | 167700 | 167500 | 374 |
| 519 | 20241213 | 100400 | 19015745500 | 167500 | 167500 | 167600 | 167400 | 482 |
| 520 | 20241213 | 100300 | 18935036100 | 167400 | 167500 | 167500 | 167400 | 1680 |
| 521 | 20241213 | 100200 | 18653665200 | 167600 | 167700 | 168000 | 167500 | 1226 |
| 522 | 20241213 | 100100 | 18448155800 | 167700 | 167700 | 168000 | 167600 | 370 |
| 523 | 20241213 | 100000 | 18386115700 | 167700 | 167700 | 168000 | 167600 | 2014 |
| 524 | 20241213 | 095900 | 18048451000 | 167700 | 167600 | 168000 | 167600 | 1015 |
| 525 | 20241213 | 095800 | 17878154200 | 167600 | 167600 | 167800 | 167600 | 801 |
| 526 | 20241213 | 095700 | 17743855700 | 167700 | 168000 | 168100 | 167600 | 7669 |
| 527 | 20241213 | 095600 | 16456751400 | 168000 | 168200 | 168200 | 168000 | 2525 |
| 528 | 20241213 | 095500 | 16032372000 | 168200 | 168200 | 168200 | 168100 | 3003 |
| 529 | 20241213 | 095400 | 15527430200 | 168200 | 168400 | 168500 | 168200 | 2041 |
| 530 | 20241213 | 095300 | 15183876600 | 168400 | 168500 | 168500 | 168400 | 643 |
| 531 | 20241213 | 095200 | 15075582300 | 168400 | 168600 | 169000 | 168400 | 498 |
| 532 | 20241213 | 095100 | 14991617600 | 168600 | 168500 | 168700 | 168400 | 1729 |
| 533 | 20241213 | 095000 | 14700192700 | 168500 | 168700 | 168700 | 168400 | 384 |
| 534 | 20241213 | 094900 | 14635493000 | 168500 | 168500 | 168800 | 168200 | 519 |
| 535 | 20241213 | 094800 | 14548016400 | 168400 | 168600 | 168700 | 168200 | 5401 |
| 536 | 20241213 | 094700 | 13638461400 | 168700 | 168900 | 168900 | 168600 | 3558 |
| 537 | 20241213 | 094600 | 13038216400 | 169200 | 169000 | 169300 | 168800 | 3484 |
| 538 | 20241213 | 094500 | 12448979200 | 168800 | 168800 | 169100 | 168800 | 670 |
| 539 | 20241213 | 094400 | 12335803500 | 168900 | 169000 | 169000 | 168800 | 1201 |
| 540 | 20241213 | 094300 | 12132927400 | 169100 | 168900 | 169500 | 168900 | 1599 |
| 541 | 20241213 | 094200 | 11862715800 | 168800 | 169300 | 169300 | 168700 | 2198 |
| 542 | 20241213 | 094100 | 11491485100 | 169300 | 169200 | 169300 | 169100 | 489 |
| 543 | 20241213 | 094000 | 11408754700 | 169200 | 169400 | 170000 | 169100 | 492 |
| 544 | 20241213 | 093900 | 11325453900 | 169300 | 169100 | 169300 | 168900 | 985 |
| 545 | 20241213 | 093800 | 11158952900 | 169200 | 169300 | 169400 | 169100 | 997 |
| 546 | 20241213 | 093700 | 10990261500 | 169300 | 169800 | 169900 | 169200 | 1343 |
| 547 | 20241213 | 093600 | 10762580400 | 169900 | 170000 | 170200 | 169900 | 1893 |
| 548 | 20241213 | 093500 | 10440897200 | 169900 | 169900 | 170000 | 169900 | 328 |
| 549 | 20241213 | 093400 | 10385167600 | 169900 | 170000 | 170100 | 169700 | 1016 |
| 550 | 20241213 | 093300 | 10212532800 | 170000 | 170200 | 170600 | 170000 | 1898 |
| 551 | 20241213 | 093200 | 9889361100 | 170200 | 169900 | 170300 | 169900 | 670 |
| 552 | 20241213 | 093100 | 9775377500 | 169900 | 169800 | 169900 | 169600 | 710 |
| 553 | 20241213 | 093000 | 9654885900 | 169800 | 169900 | 170000 | 169700 | 510 |
| 554 | 20241213 | 092900 | 9568257900 | 170000 | 170500 | 170500 | 169900 | 447 |
| 555 | 20241213 | 092800 | 9492167600 | 170500 | 170200 | 170500 | 170100 | 682 |
| 556 | 20241213 | 092700 | 9376025900 | 170200 | 169800 | 170400 | 169600 | 1751 |
| 557 | 20241213 | 092600 | 9078438100 | 169800 | 168800 | 169800 | 168800 | 661 |
| 558 | 20241213 | 092500 | 8966434600 | 168800 | 168600 | 168900 | 168500 | 577 |
| 559 | 20241213 | 092400 | 8869144900 | 168600 | 168900 | 169000 | 168600 | 1036 |
| 560 | 20241213 | 092300 | 8694359200 | 168800 | 168700 | 168900 | 168600 | 549 |
| 561 | 20241213 | 092200 | 8601687300 | 168700 | 168600 | 168700 | 168400 | 1348 |
| 562 | 20241213 | 092100 | 8374455100 | 168700 | 169000 | 169100 | 168400 | 6282 |
| 563 | 20241213 | 092000 | 7314633400 | 169100 | 169500 | 169500 | 169100 | 2722 |
| 564 | 20241213 | 091900 | 6854073900 | 169500 | 169800 | 170000 | 169500 | 3540 |
| 565 | 20241213 | 091800 | 6253703700 | 169800 | 170000 | 170200 | 169700 | 831 |
| 566 | 20241213 | 091700 | 6112478100 | 170000 | 169800 | 170000 | 169700 | 233 |
| 567 | 20241213 | 091600 | 6072893900 | 170000 | 169600 | 170100 | 169500 | 584 |
| 568 | 20241213 | 091500 | 5973829400 | 169600 | 170000 | 170200 | 169600 | 2834 |
| 569 | 20241213 | 091400 | 5492197200 | 170100 | 170000 | 170400 | 170000 | 614 |
| 570 | 20241213 | 091300 | 5387749000 | 170100 | 169800 | 170200 | 169800 | 484 |
| 571 | 20241213 | 091200 | 5305447000 | 169800 | 169800 | 170000 | 169500 | 3392 |
| 572 | 20241213 | 091100 | 4730120100 | 169700 | 170400 | 170400 | 169700 | 1434 |
| 573 | 20241213 | 091000 | 4486422500 | 170400 | 169800 | 170400 | 169700 | 656 |
| 574 | 20241213 | 090900 | 4374955800 | 169800 | 169700 | 170100 | 169600 | 981 |
| 575 | 20241213 | 090800 | 4208458900 | 169800 | 169800 | 171300 | 169600 | 1376 |
| 576 | 20241213 | 090700 | 3974473000 | 169800 | 169800 | 169900 | 169700 | 1652 |
| 577 | 20241213 | 090600 | 3694012900 | 169800 | 171000 | 171000 | 169700 | 3484 |
| 578 | 20241213 | 090500 | 3101018300 | 170500 | 170800 | 171200 | 170300 | 1509 |
| 579 | 20241213 | 090400 | 2843655900 | 170800 | 170800 | 171100 | 170100 | 1129 |
| 580 | 20241213 | 090300 | 2651164200 | 170900 | 170100 | 171200 | 169800 | 2352 |
| 581 | 20241213 | 090200 | 2249855500 | 169800 | 170400 | 170400 | 169600 | 1869 |
| 582 | 20241213 | 090100 | 1932499400 | 169600 | 169200 | 170400 | 168400 | 3933 |
| 583 | 20241213 | 090000 | 1267003100 | 169100 | 172100 | 172100 | 168800 | 7401 |