36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 192400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 3 | 20241217 | 192300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 4 | 20241217 | 192200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 5 | 20241217 | 192100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 6 | 20241217 | 192000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 7 | 20241217 | 191900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 8 | 20241217 | 191800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 9 | 20241217 | 191700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 10 | 20241217 | 191600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 11 | 20241217 | 191500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 12 | 20241217 | 191400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 13 | 20241217 | 191300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 14 | 20241217 | 191200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 15 | 20241217 | 191100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 16 | 20241217 | 191000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 17 | 20241217 | 190900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 18 | 20241217 | 190800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 19 | 20241217 | 190700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 20 | 20241217 | 190600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 21 | 20241217 | 190500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 22 | 20241217 | 190400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 23 | 20241217 | 190300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 24 | 20241217 | 190200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 25 | 20241217 | 190100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 26 | 20241217 | 190000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 27 | 20241217 | 185900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 28 | 20241217 | 185800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 29 | 20241217 | 185700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 30 | 20241217 | 185600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 31 | 20241217 | 185500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 32 | 20241217 | 185400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 33 | 20241217 | 185300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 34 | 20241217 | 185200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 35 | 20241217 | 185100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 36 | 20241217 | 185000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 37 | 20241217 | 184900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 38 | 20241217 | 184800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 39 | 20241217 | 184700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 40 | 20241217 | 184600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 41 | 20241217 | 184500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 42 | 20241217 | 184400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 43 | 20241217 | 184300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 44 | 20241217 | 184200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 45 | 20241217 | 184100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 46 | 20241217 | 184000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 47 | 20241217 | 183900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 48 | 20241217 | 183800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 49 | 20241217 | 183700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 50 | 20241217 | 183600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 51 | 20241217 | 183500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 52 | 20241217 | 183400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 53 | 20241217 | 183300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 54 | 20241217 | 183200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 55 | 20241217 | 183100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 56 | 20241217 | 183000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 57 | 20241217 | 182900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 58 | 20241217 | 182800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 59 | 20241217 | 182700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 60 | 20241217 | 182600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 61 | 20241217 | 182500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 62 | 20241217 | 182400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 63 | 20241217 | 182300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 64 | 20241217 | 182200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 65 | 20241217 | 182100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 66 | 20241217 | 182000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 67 | 20241217 | 181900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 68 | 20241217 | 181800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 69 | 20241217 | 181700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 70 | 20241217 | 181600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 71 | 20241217 | 181500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 72 | 20241217 | 181400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 73 | 20241217 | 181300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 74 | 20241217 | 181200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 75 | 20241217 | 181100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 76 | 20241217 | 181000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 77 | 20241217 | 180900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 78 | 20241217 | 180800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 79 | 20241217 | 180700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 80 | 20241217 | 180600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 81 | 20241217 | 180500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 82 | 20241217 | 180400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 83 | 20241217 | 180300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 84 | 20241217 | 180200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 85 | 20241217 | 180100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 86 | 20241217 | 180000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 87 | 20241217 | 175900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 88 | 20241217 | 175800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 89 | 20241217 | 175700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 90 | 20241217 | 175600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 91 | 20241217 | 175500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 92 | 20241217 | 175400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 93 | 20241217 | 175300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 94 | 20241217 | 175200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 95 | 20241217 | 175100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 96 | 20241217 | 175000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 97 | 20241217 | 174900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 98 | 20241217 | 174800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 99 | 20241217 | 174700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 100 | 20241217 | 174600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 101 | 20241217 | 174500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 102 | 20241217 | 174400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 103 | 20241217 | 174300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 104 | 20241217 | 174200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 105 | 20241217 | 174100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 106 | 20241217 | 174000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 107 | 20241217 | 173900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 108 | 20241217 | 173800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 109 | 20241217 | 173700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 110 | 20241217 | 173600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 111 | 20241217 | 173500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 112 | 20241217 | 173400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 113 | 20241217 | 173300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 114 | 20241217 | 173200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 115 | 20241217 | 173100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 116 | 20241217 | 173000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 117 | 20241217 | 172900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 118 | 20241217 | 172800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 119 | 20241217 | 172700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 120 | 20241217 | 172600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 121 | 20241217 | 172500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 122 | 20241217 | 172400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 123 | 20241217 | 172300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 124 | 20241217 | 172200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 125 | 20241217 | 172100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 126 | 20241217 | 172000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 127 | 20241217 | 171900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 128 | 20241217 | 171800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 129 | 20241217 | 171700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 130 | 20241217 | 171600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 131 | 20241217 | 171500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 132 | 20241217 | 171400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 133 | 20241217 | 171300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 134 | 20241217 | 171200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 135 | 20241217 | 171100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 136 | 20241217 | 171000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 137 | 20241217 | 170900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 138 | 20241217 | 170800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 139 | 20241217 | 170700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 140 | 20241217 | 170600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 141 | 20241217 | 170500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 142 | 20241217 | 170400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 143 | 20241217 | 170300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 144 | 20241217 | 170200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 145 | 20241217 | 170100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 146 | 20241217 | 170000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 147 | 20241217 | 165900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 148 | 20241217 | 165800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 149 | 20241217 | 165700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 150 | 20241217 | 165600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 151 | 20241217 | 165500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 152 | 20241217 | 165400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 153 | 20241217 | 165300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 154 | 20241217 | 165200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 155 | 20241217 | 165100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 156 | 20241217 | 165000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 157 | 20241217 | 164900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 158 | 20241217 | 164800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 159 | 20241217 | 164700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 160 | 20241217 | 164600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 161 | 20241217 | 164500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 162 | 20241217 | 164400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 163 | 20241217 | 164300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 164 | 20241217 | 164200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 165 | 20241217 | 164100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 166 | 20241217 | 164000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 167 | 20241217 | 163900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 168 | 20241217 | 163800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 169 | 20241217 | 163700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 170 | 20241217 | 163600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 171 | 20241217 | 163500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 172 | 20241217 | 163400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 173 | 20241217 | 163300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 174 | 20241217 | 163200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 175 | 20241217 | 163100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 176 | 20241217 | 163000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 177 | 20241217 | 162900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 178 | 20241217 | 162800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 179 | 20241217 | 162700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 180 | 20241217 | 162600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 181 | 20241217 | 162500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 182 | 20241217 | 162400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 183 | 20241217 | 162300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 184 | 20241217 | 162200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 185 | 20241217 | 162100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 186 | 20241217 | 162000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 187 | 20241217 | 161900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 188 | 20241217 | 161800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 189 | 20241217 | 161700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 190 | 20241217 | 161600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 191 | 20241217 | 161500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 192 | 20241217 | 161400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 193 | 20241217 | 161300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 194 | 20241217 | 161200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 195 | 20241217 | 161100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 196 | 20241217 | 161000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 197 | 20241217 | 160900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 198 | 20241217 | 160800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 199 | 20241217 | 160700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 200 | 20241217 | 160600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 201 | 20241217 | 160500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 202 | 20241217 | 160400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 203 | 20241217 | 160300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 204 | 20241217 | 160200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 205 | 20241217 | 160100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 206 | 20241217 | 160000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 207 | 20241217 | 155900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 208 | 20241217 | 155800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 209 | 20241217 | 155700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 210 | 20241217 | 155600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 211 | 20241217 | 155500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 212 | 20241217 | 155400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 213 | 20241217 | 155300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 214 | 20241217 | 155200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 215 | 20241217 | 155100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 216 | 20241217 | 155000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 217 | 20241217 | 154900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 218 | 20241217 | 154800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 219 | 20241217 | 154700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 220 | 20241217 | 154600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 221 | 20241217 | 154500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 222 | 20241217 | 154400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 223 | 20241217 | 154300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 224 | 20241217 | 154200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 225 | 20241217 | 154100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 226 | 20241217 | 154000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 227 | 20241217 | 153900 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 228 | 20241217 | 153800 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 229 | 20241217 | 153700 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 230 | 20241217 | 153600 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 231 | 20241217 | 153500 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 232 | 20241217 | 153400 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 233 | 20241217 | 153300 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 234 | 20241217 | 153200 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 235 | 20241217 | 153100 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 0 |
| 236 | 20241217 | 153000 | 29426849300 | 140700 | 140700 | 140700 | 140700 | 3731 |
| 237 | 20241217 | 152900 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 238 | 20241217 | 152800 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 239 | 20241217 | 152700 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 240 | 20241217 | 152600 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 241 | 20241217 | 152500 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 242 | 20241217 | 152400 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 243 | 20241217 | 152300 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 244 | 20241217 | 152200 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 245 | 20241217 | 152100 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 246 | 20241217 | 152000 | 28901897600 | 140700 | 140700 | 140700 | 140700 | 0 |
| 247 | 20241217 | 151900 | 28901897600 | 140700 | 140800 | 140900 | 140700 | 180 |
| 248 | 20241217 | 151800 | 28876569800 | 140700 | 140700 | 140900 | 140700 | 550 |
| 249 | 20241217 | 151700 | 28799127700 | 140700 | 140800 | 140900 | 140700 | 337 |
| 250 | 20241217 | 151600 | 28751688100 | 140800 | 140900 | 140900 | 140800 | 313 |
| 251 | 20241217 | 151500 | 28707604000 | 140900 | 140900 | 141000 | 140800 | 297 |
| 252 | 20241217 | 151400 | 28665752900 | 141000 | 141100 | 141100 | 140800 | 357 |
| 253 | 20241217 | 151300 | 28615436600 | 141000 | 141100 | 141100 | 140900 | 281 |
| 254 | 20241217 | 151200 | 28575816700 | 141100 | 141000 | 141200 | 140700 | 360 |
| 255 | 20241217 | 151100 | 28525005400 | 141000 | 141000 | 141100 | 140800 | 474 |
| 256 | 20241217 | 151000 | 28458187000 | 141000 | 140900 | 141100 | 140800 | 217 |
| 257 | 20241217 | 150900 | 28427597300 | 141000 | 141100 | 141100 | 140800 | 341 |
| 258 | 20241217 | 150800 | 28379539200 | 141000 | 141000 | 141100 | 140900 | 267 |
| 259 | 20241217 | 150700 | 28341894800 | 141000 | 141200 | 141200 | 141000 | 359 |
| 260 | 20241217 | 150600 | 28291233300 | 141100 | 141100 | 141200 | 141000 | 353 |
| 261 | 20241217 | 150500 | 28241431600 | 141000 | 141200 | 141200 | 141000 | 267 |
| 262 | 20241217 | 150400 | 28203771200 | 141200 | 141200 | 141300 | 141000 | 298 |
| 263 | 20241217 | 150300 | 28161699400 | 141100 | 141000 | 141200 | 141000 | 222 |
| 264 | 20241217 | 150200 | 28130361600 | 141000 | 140900 | 141100 | 140800 | 214 |
| 265 | 20241217 | 150100 | 28100195600 | 140800 | 140900 | 140900 | 140600 | 1758 |
| 266 | 20241217 | 150000 | 27852949000 | 140800 | 140800 | 140900 | 140700 | 198 |
| 267 | 20241217 | 145900 | 27825080200 | 140900 | 141200 | 141200 | 140900 | 64 |
| 268 | 20241217 | 145800 | 27816058600 | 141200 | 140800 | 141300 | 140700 | 251 |
| 269 | 20241217 | 145700 | 27780674700 | 140700 | 141100 | 141200 | 140600 | 560 |
| 270 | 20241217 | 145600 | 27701814900 | 141100 | 141000 | 141200 | 141000 | 75 |
| 271 | 20241217 | 145500 | 27691230500 | 140800 | 141200 | 141400 | 140700 | 353 |
| 272 | 20241217 | 145400 | 27641426000 | 141100 | 141300 | 141300 | 141100 | 386 |
| 273 | 20241217 | 145300 | 27586947900 | 141300 | 141400 | 141400 | 141200 | 179 |
| 274 | 20241217 | 145200 | 27561651200 | 141300 | 141600 | 141600 | 141100 | 640 |
| 275 | 20241217 | 145100 | 27471186200 | 141600 | 141600 | 141600 | 141300 | 172 |
| 276 | 20241217 | 145000 | 27446847900 | 141600 | 141500 | 141600 | 141400 | 422 |
| 277 | 20241217 | 144900 | 27387133800 | 141400 | 141100 | 141500 | 140900 | 210 |
| 278 | 20241217 | 144800 | 27357508100 | 141400 | 141300 | 141500 | 140900 | 249 |
| 279 | 20241217 | 144700 | 27322337200 | 141000 | 141200 | 141500 | 140700 | 417 |
| 280 | 20241217 | 144600 | 27263577000 | 141100 | 141100 | 141700 | 140800 | 963 |
| 281 | 20241217 | 144500 | 27127364900 | 140700 | 141000 | 141300 | 140700 | 802 |
| 282 | 20241217 | 144400 | 27014458900 | 141300 | 140900 | 141300 | 140800 | 920 |
| 283 | 20241217 | 144300 | 26884780300 | 140900 | 141000 | 141000 | 140800 | 102 |
| 284 | 20241217 | 144200 | 26870408200 | 141100 | 141200 | 141200 | 140900 | 281 |
| 285 | 20241217 | 144100 | 26830777700 | 141100 | 141300 | 141300 | 141100 | 121 |
| 286 | 20241217 | 144000 | 26813700400 | 141200 | 141200 | 141300 | 141200 | 68 |
| 287 | 20241217 | 143900 | 26804096100 | 141200 | 141200 | 141300 | 141100 | 153 |
| 288 | 20241217 | 143800 | 26782493900 | 141100 | 141200 | 141200 | 141100 | 113 |
| 289 | 20241217 | 143700 | 26766546300 | 141200 | 141100 | 141300 | 141000 | 128 |
| 290 | 20241217 | 143600 | 26748485200 | 141100 | 141100 | 141100 | 140900 | 383 |
| 291 | 20241217 | 143500 | 26694481200 | 141000 | 141200 | 141300 | 141000 | 46 |
| 292 | 20241217 | 143400 | 26687987400 | 141000 | 141400 | 141600 | 141000 | 172 |
| 293 | 20241217 | 143300 | 26663661500 | 141300 | 141200 | 141300 | 140900 | 767 |
| 294 | 20241217 | 143200 | 26555470300 | 141100 | 141700 | 141700 | 141100 | 122 |
| 295 | 20241217 | 143100 | 26538222700 | 141700 | 141800 | 141800 | 141600 | 240 |
| 296 | 20241217 | 143000 | 26504216100 | 141700 | 142100 | 142100 | 141700 | 442 |
| 297 | 20241217 | 142900 | 26441495100 | 142000 | 142100 | 142100 | 141900 | 184 |
| 298 | 20241217 | 142800 | 26415363100 | 141800 | 142000 | 142500 | 141800 | 3215 |
| 299 | 20241217 | 142700 | 25958433900 | 142000 | 141500 | 142000 | 141500 | 1433 |
| 300 | 20241217 | 142600 | 25755303100 | 141500 | 141400 | 141500 | 141400 | 76 |
| 301 | 20241217 | 142500 | 25744551500 | 141400 | 141400 | 141400 | 141200 | 422 |
| 302 | 20241217 | 142400 | 25684909900 | 141500 | 141200 | 141500 | 141200 | 670 |
| 303 | 20241217 | 142300 | 25590232500 | 141200 | 141000 | 141200 | 140900 | 632 |
| 304 | 20241217 | 142200 | 25501063000 | 141000 | 141200 | 141200 | 140900 | 164 |
| 305 | 20241217 | 142100 | 25477933300 | 141200 | 141000 | 141300 | 140600 | 1318 |
| 306 | 20241217 | 142000 | 25291977800 | 140900 | 140500 | 141000 | 140400 | 468 |
| 307 | 20241217 | 141900 | 25226111500 | 140400 | 140500 | 140600 | 140200 | 364 |
| 308 | 20241217 | 141800 | 25175019700 | 140400 | 140400 | 140500 | 140200 | 107 |
| 309 | 20241217 | 141700 | 25160005300 | 140300 | 140500 | 140500 | 140100 | 557 |
| 310 | 20241217 | 141600 | 25081910100 | 140500 | 140400 | 141000 | 140300 | 716 |
| 311 | 20241217 | 141500 | 24981157900 | 140300 | 140300 | 140400 | 140200 | 426 |
| 312 | 20241217 | 141400 | 24921394800 | 140300 | 140400 | 140400 | 140300 | 103 |
| 313 | 20241217 | 141300 | 24906937700 | 140400 | 140200 | 140400 | 140200 | 191 |
| 314 | 20241217 | 141200 | 24880147700 | 140200 | 140100 | 140200 | 140000 | 271 |
| 315 | 20241217 | 141100 | 24842170400 | 140000 | 140300 | 140300 | 140000 | 663 |
| 316 | 20241217 | 141000 | 24749253000 | 140200 | 140500 | 140500 | 140200 | 480 |
| 317 | 20241217 | 140900 | 24681902000 | 140500 | 140600 | 140700 | 140500 | 143 |
| 318 | 20241217 | 140800 | 24661796200 | 141000 | 141400 | 141400 | 140500 | 3564 |
| 319 | 20241217 | 140700 | 24159199800 | 141400 | 141800 | 141800 | 141100 | 259 |
| 320 | 20241217 | 140600 | 24122540500 | 141700 | 141500 | 142000 | 141500 | 1973 |
| 321 | 20241217 | 140500 | 23842737200 | 141400 | 140600 | 141500 | 140600 | 1849 |
| 322 | 20241217 | 140400 | 23581710100 | 140800 | 140400 | 140800 | 140400 | 873 |
| 323 | 20241217 | 140300 | 23458948200 | 140400 | 140700 | 140800 | 140300 | 1209 |
| 324 | 20241217 | 140200 | 23289138800 | 140700 | 140600 | 140700 | 140600 | 153 |
| 325 | 20241217 | 140100 | 23267626600 | 140600 | 140500 | 140800 | 140500 | 363 |
| 326 | 20241217 | 140000 | 23216552600 | 140400 | 141100 | 141100 | 140400 | 611 |
| 327 | 20241217 | 135900 | 23130565900 | 141000 | 140400 | 141200 | 140300 | 1896 |
| 328 | 20241217 | 135800 | 22863341500 | 140900 | 140100 | 140900 | 140100 | 3368 |
| 329 | 20241217 | 135700 | 22389326500 | 140100 | 140500 | 140500 | 140100 | 367 |
| 330 | 20241217 | 135600 | 22337842600 | 140400 | 140300 | 140400 | 140000 | 671 |
| 331 | 20241217 | 135500 | 22243678800 | 140300 | 140600 | 140700 | 140300 | 944 |
| 332 | 20241217 | 135400 | 22111171200 | 140600 | 140200 | 140700 | 140100 | 2211 |
| 333 | 20241217 | 135300 | 21800672800 | 140200 | 140100 | 140200 | 139900 | 691 |
| 334 | 20241217 | 135200 | 21703849700 | 140100 | 139600 | 140300 | 139500 | 3716 |
| 335 | 20241217 | 135100 | 21183836500 | 139700 | 139400 | 139700 | 139300 | 469 |
| 336 | 20241217 | 135000 | 21118379900 | 139300 | 138700 | 139700 | 138700 | 4515 |
| 337 | 20241217 | 134900 | 20489723000 | 138700 | 138100 | 138800 | 138100 | 2231 |
| 338 | 20241217 | 134800 | 20180797000 | 138100 | 137400 | 138100 | 137400 | 669 |
| 339 | 20241217 | 134700 | 20088613500 | 137500 | 137400 | 137500 | 137100 | 180 |
| 340 | 20241217 | 134600 | 20063899600 | 137300 | 137200 | 137400 | 137200 | 106 |
| 341 | 20241217 | 134500 | 20049346600 | 137400 | 137300 | 137400 | 137200 | 225 |
| 342 | 20241217 | 134400 | 20018454100 | 137300 | 137400 | 137400 | 137200 | 94 |
| 343 | 20241217 | 134300 | 20005549000 | 137300 | 137500 | 137600 | 137300 | 345 |
| 344 | 20241217 | 134200 | 19958152600 | 137500 | 137600 | 137600 | 137500 | 142 |
| 345 | 20241217 | 134100 | 19938626000 | 137600 | 137600 | 137600 | 137500 | 172 |
| 346 | 20241217 | 134000 | 19914960300 | 137700 | 137700 | 137700 | 137600 | 87 |
| 347 | 20241217 | 133900 | 19902988100 | 137700 | 137900 | 137900 | 137700 | 93 |
| 348 | 20241217 | 133800 | 19890179700 | 137900 | 137800 | 137900 | 137800 | 41 |
| 349 | 20241217 | 133700 | 19884528600 | 137900 | 137900 | 138000 | 137800 | 139 |
| 350 | 20241217 | 133600 | 19865360600 | 138000 | 138000 | 138000 | 137900 | 12 |
| 351 | 20241217 | 133500 | 19863705300 | 138000 | 137900 | 138000 | 137600 | 398 |
| 352 | 20241217 | 133400 | 19808863000 | 137900 | 137900 | 138300 | 137800 | 526 |
| 353 | 20241217 | 133300 | 19736287700 | 138000 | 137800 | 138200 | 137800 | 1239 |
| 354 | 20241217 | 133200 | 19565085400 | 138000 | 138100 | 138100 | 138000 | 13 |
| 355 | 20241217 | 133100 | 19563290800 | 138200 | 138200 | 138300 | 137700 | 644 |
| 356 | 20241217 | 133000 | 19474303500 | 138200 | 138200 | 138200 | 138100 | 462 |
| 357 | 20241217 | 132900 | 19410457500 | 138200 | 138200 | 138300 | 138100 | 123 |
| 358 | 20241217 | 132800 | 19393458900 | 138100 | 137600 | 138200 | 137600 | 819 |
| 359 | 20241217 | 132700 | 19280448600 | 137700 | 137700 | 137700 | 137600 | 8 |
| 360 | 20241217 | 132600 | 19279347600 | 137500 | 137500 | 137600 | 137400 | 214 |
| 361 | 20241217 | 132500 | 19249925600 | 137500 | 137500 | 137500 | 137500 | 57 |
| 362 | 20241217 | 132400 | 19242088100 | 137400 | 137600 | 137700 | 137400 | 196 |
| 363 | 20241217 | 132300 | 19215152700 | 137600 | 137700 | 137700 | 137600 | 164 |
| 364 | 20241217 | 132200 | 19192581900 | 137800 | 137900 | 137900 | 137800 | 9 |
| 365 | 20241217 | 132100 | 19191341600 | 137900 | 137900 | 138000 | 137900 | 63 |
| 366 | 20241217 | 132000 | 19182653500 | 137900 | 137800 | 138000 | 137800 | 97 |
| 367 | 20241217 | 131900 | 19169279400 | 137900 | 138300 | 138300 | 137600 | 812 |
| 368 | 20241217 | 131800 | 19057046800 | 138400 | 138000 | 138400 | 137900 | 781 |
| 369 | 20241217 | 131700 | 18949133900 | 138000 | 137800 | 138000 | 137500 | 822 |
| 370 | 20241217 | 131600 | 18835776500 | 137900 | 137300 | 137900 | 137300 | 972 |
| 371 | 20241217 | 131500 | 18701967300 | 137100 | 136500 | 137300 | 136500 | 1201 |
| 372 | 20241217 | 131400 | 18537510400 | 136600 | 136600 | 136600 | 136500 | 27 |
| 373 | 20241217 | 131300 | 18533823000 | 136500 | 136500 | 136600 | 136400 | 143 |
| 374 | 20241217 | 131200 | 18514293600 | 136500 | 136400 | 136600 | 136400 | 8 |
| 375 | 20241217 | 131100 | 18513202000 | 136400 | 136600 | 136600 | 136300 | 142 |
| 376 | 20241217 | 131000 | 18493818600 | 136600 | 136600 | 136700 | 136600 | 27 |
| 377 | 20241217 | 130900 | 18490129600 | 136600 | 136700 | 136700 | 136600 | 83 |
| 378 | 20241217 | 130800 | 18478787100 | 136700 | 135900 | 136700 | 135900 | 714 |
| 379 | 20241217 | 130700 | 18381510800 | 135900 | 135600 | 135900 | 135600 | 444 |
| 380 | 20241217 | 130600 | 18321284400 | 135500 | 135300 | 135500 | 135300 | 331 |
| 381 | 20241217 | 130500 | 18276454000 | 135400 | 135400 | 135400 | 135400 | 3 |
| 382 | 20241217 | 130400 | 18276047800 | 135400 | 135400 | 135400 | 135300 | 29 |
| 383 | 20241217 | 130300 | 18272122700 | 135400 | 135400 | 135400 | 135300 | 141 |
| 384 | 20241217 | 130200 | 18253033700 | 135400 | 135400 | 135400 | 135400 | 166 |
| 385 | 20241217 | 130100 | 18230557300 | 135400 | 135400 | 135400 | 135300 | 40 |
| 386 | 20241217 | 130000 | 18225142800 | 135300 | 135400 | 135400 | 135300 | 17 |
| 387 | 20241217 | 125900 | 18222841600 | 135400 | 135300 | 135400 | 135300 | 240 |
| 388 | 20241217 | 125800 | 18190366500 | 135300 | 135100 | 135300 | 135100 | 32 |
| 389 | 20241217 | 125700 | 18186041700 | 135100 | 135300 | 135300 | 135100 | 354 |
| 390 | 20241217 | 125600 | 18138184900 | 135300 | 135300 | 135300 | 135200 | 16 |
| 391 | 20241217 | 125500 | 18136021300 | 135300 | 135400 | 135400 | 135300 | 41 |
| 392 | 20241217 | 125400 | 18130473500 | 135300 | 135400 | 135400 | 135300 | 21 |
| 393 | 20241217 | 125300 | 18127631200 | 135200 | 135400 | 135400 | 135200 | 54 |
| 394 | 20241217 | 125200 | 18120324800 | 135400 | 135300 | 135400 | 135300 | 152 |
| 395 | 20241217 | 125100 | 18099758200 | 135300 | 135300 | 135400 | 135300 | 93 |
| 396 | 20241217 | 125000 | 18087174800 | 135300 | 135500 | 135500 | 135300 | 123 |
| 397 | 20241217 | 124900 | 18070518600 | 135600 | 135500 | 135600 | 135500 | 65 |
| 398 | 20241217 | 124800 | 18061710400 | 135500 | 135600 | 135600 | 135500 | 535 |
| 399 | 20241217 | 124700 | 17989165200 | 135700 | 135600 | 135700 | 135600 | 33 |
| 400 | 20241217 | 124600 | 17984689600 | 135700 | 135700 | 135700 | 135600 | 38 |
| 401 | 20241217 | 124500 | 17979534700 | 135700 | 135800 | 135800 | 135700 | 74 |
| 402 | 20241217 | 124400 | 17969492400 | 135700 | 135700 | 135800 | 135700 | 184 |
| 403 | 20241217 | 124300 | 17944521700 | 135700 | 135800 | 135800 | 135700 | 58 |
| 404 | 20241217 | 124200 | 17936649000 | 135800 | 135700 | 135800 | 135700 | 145 |
| 405 | 20241217 | 124100 | 17916972000 | 135800 | 135800 | 135800 | 135700 | 41 |
| 406 | 20241217 | 124000 | 17911405000 | 135900 | 135900 | 135900 | 135900 | 470 |
| 407 | 20241217 | 123900 | 17847532000 | 135900 | 135800 | 135900 | 135800 | 16 |
| 408 | 20241217 | 123800 | 17845359100 | 135800 | 135900 | 135900 | 135800 | 74 |
| 409 | 20241217 | 123700 | 17835309300 | 135800 | 135900 | 135900 | 135800 | 47 |
| 410 | 20241217 | 123600 | 17828924300 | 135700 | 135900 | 135900 | 135700 | 75 |
| 411 | 20241217 | 123500 | 17818742800 | 135900 | 136000 | 136000 | 135700 | 248 |
| 412 | 20241217 | 123400 | 17785044700 | 136100 | 136100 | 136200 | 136000 | 89 |
| 413 | 20241217 | 123300 | 17772936100 | 136200 | 136100 | 136200 | 136100 | 3 |
| 414 | 20241217 | 123200 | 17772527600 | 136300 | 136300 | 136400 | 136300 | 26 |
| 415 | 20241217 | 123100 | 17768983500 | 136300 | 136300 | 136500 | 136200 | 191 |
| 416 | 20241217 | 123000 | 17742954200 | 136300 | 136200 | 136300 | 136100 | 80 |
| 417 | 20241217 | 122900 | 17732058700 | 136200 | 136100 | 136200 | 136100 | 52 |
| 418 | 20241217 | 122800 | 17724980700 | 136200 | 136200 | 136200 | 136100 | 71 |
| 419 | 20241217 | 122700 | 17715316600 | 136200 | 136400 | 136400 | 136200 | 180 |
| 420 | 20241217 | 122600 | 17690799000 | 136400 | 136400 | 136500 | 136300 | 11 |
| 421 | 20241217 | 122500 | 17689299100 | 136300 | 136500 | 136500 | 136300 | 25 |
| 422 | 20241217 | 122400 | 17685889100 | 136400 | 136300 | 136500 | 136300 | 13 |
| 423 | 20241217 | 122300 | 17684115900 | 136400 | 136400 | 136400 | 136400 | 11 |
| 424 | 20241217 | 122200 | 17682615500 | 136200 | 136500 | 136700 | 135700 | 431 |
| 425 | 20241217 | 122100 | 17623864800 | 136500 | 136400 | 136500 | 136400 | 7 |
| 426 | 20241217 | 122000 | 17622909900 | 136300 | 136300 | 136300 | 136300 | 171 |
| 427 | 20241217 | 121900 | 17599602600 | 136300 | 136500 | 136500 | 136300 | 21 |
| 428 | 20241217 | 121800 | 17596738900 | 136500 | 136400 | 136500 | 136400 | 23 |
| 429 | 20241217 | 121700 | 17593600500 | 136400 | 136300 | 136400 | 136300 | 25 |
| 430 | 20241217 | 121600 | 17590190600 | 136200 | 136200 | 136400 | 136200 | 62 |
| 431 | 20241217 | 121500 | 17581741700 | 136200 | 136200 | 136200 | 136200 | 11 |
| 432 | 20241217 | 121400 | 17580243500 | 136200 | 136300 | 136300 | 136200 | 7 |
| 433 | 20241217 | 121300 | 17579290000 | 136300 | 136200 | 136300 | 136200 | 128 |
| 434 | 20241217 | 121200 | 17561849600 | 136200 | 136200 | 136300 | 136200 | 55 |
| 435 | 20241217 | 121100 | 17554355900 | 136200 | 136300 | 136300 | 136200 | 7 |
| 436 | 20241217 | 121000 | 17553401900 | 136300 | 136400 | 136400 | 136300 | 14 |
| 437 | 20241217 | 120900 | 17551493300 | 136200 | 136300 | 136400 | 136200 | 31 |
| 438 | 20241217 | 120800 | 17547269400 | 136200 | 136300 | 136300 | 136200 | 54 |
| 439 | 20241217 | 120700 | 17539911700 | 136200 | 136000 | 136300 | 135800 | 153 |
| 440 | 20241217 | 120600 | 17519105800 | 136200 | 136200 | 136300 | 135900 | 440 |
| 441 | 20241217 | 120500 | 17459245000 | 136200 | 136300 | 136300 | 136200 | 220 |
| 442 | 20241217 | 120400 | 17429279800 | 136300 | 136700 | 136700 | 136300 | 61 |
| 443 | 20241217 | 120300 | 17420959700 | 136700 | 136500 | 136800 | 136500 | 76 |
| 444 | 20241217 | 120200 | 17410574600 | 136400 | 136400 | 136700 | 136400 | 836 |
| 445 | 20241217 | 120100 | 17296379600 | 136600 | 136700 | 136700 | 136400 | 93 |
| 446 | 20241217 | 120000 | 17283673100 | 136700 | 136200 | 136700 | 136200 | 952 |
| 447 | 20241217 | 115900 | 17153805000 | 136000 | 136000 | 136200 | 136000 | 2385 |
| 448 | 20241217 | 115800 | 16829419900 | 136000 | 136200 | 136200 | 136000 | 424 |
| 449 | 20241217 | 115700 | 16771729100 | 136100 | 136200 | 136300 | 136100 | 39 |
| 450 | 20241217 | 115600 | 16766419500 | 136300 | 136500 | 136500 | 136100 | 560 |
| 451 | 20241217 | 115500 | 16689994300 | 136500 | 136400 | 136500 | 136200 | 643 |
| 452 | 20241217 | 115400 | 16602256500 | 136500 | 136400 | 136700 | 136400 | 1133 |
| 453 | 20241217 | 115300 | 16447448400 | 136300 | 136400 | 136400 | 136300 | 10 |
| 454 | 20241217 | 115200 | 16446085100 | 136300 | 136300 | 136300 | 136300 | 18 |
| 455 | 20241217 | 115100 | 16443631700 | 136400 | 136600 | 136600 | 136400 | 147 |
| 456 | 20241217 | 115000 | 16423568600 | 136700 | 136500 | 136700 | 136500 | 81 |
| 457 | 20241217 | 114900 | 16412511600 | 136500 | 136500 | 136600 | 136500 | 49 |
| 458 | 20241217 | 114800 | 16405821100 | 136600 | 136500 | 136600 | 136500 | 27 |
| 459 | 20241217 | 114700 | 16402134800 | 136500 | 136500 | 136600 | 136500 | 19 |
| 460 | 20241217 | 114600 | 16399541200 | 136600 | 136400 | 136600 | 136400 | 15 |
| 461 | 20241217 | 114500 | 16397494400 | 136600 | 136300 | 136600 | 136300 | 66 |
| 462 | 20241217 | 114400 | 16388489800 | 136400 | 136300 | 136500 | 136200 | 310 |
| 463 | 20241217 | 114300 | 16346210700 | 136200 | 136400 | 136400 | 136000 | 325 |
| 464 | 20241217 | 114200 | 16301979500 | 136300 | 136300 | 136400 | 136200 | 54 |
| 465 | 20241217 | 114100 | 16294622700 | 136400 | 136400 | 136400 | 136200 | 17 |
| 466 | 20241217 | 114000 | 16292304700 | 136300 | 136500 | 136500 | 136300 | 9 |
| 467 | 20241217 | 113900 | 16291077800 | 136200 | 136300 | 136400 | 136200 | 91 |
| 468 | 20241217 | 113800 | 16278676100 | 136300 | 136300 | 136400 | 136300 | 11 |
| 469 | 20241217 | 113700 | 16277176700 | 136700 | 136200 | 136700 | 136200 | 414 |
| 470 | 20241217 | 113600 | 16220613400 | 136300 | 136400 | 136500 | 136200 | 130 |
| 471 | 20241217 | 113500 | 16202886800 | 136400 | 136400 | 136400 | 136400 | 15 |
| 472 | 20241217 | 113400 | 16200840800 | 136400 | 136300 | 136500 | 136300 | 64 |
| 473 | 20241217 | 113300 | 16192116200 | 136300 | 136400 | 136500 | 136300 | 41 |
| 474 | 20241217 | 113200 | 16186523800 | 136200 | 136200 | 136300 | 136100 | 89 |
| 475 | 20241217 | 113100 | 16174400900 | 136300 | 136400 | 136400 | 136200 | 364 |
| 476 | 20241217 | 113000 | 16124806300 | 136400 | 136600 | 136600 | 136400 | 648 |
| 477 | 20241217 | 112900 | 16036352500 | 136600 | 136700 | 136800 | 136600 | 424 |
| 478 | 20241217 | 112800 | 15978391800 | 136700 | 136900 | 136900 | 136700 | 342 |
| 479 | 20241217 | 112700 | 15931639200 | 136900 | 136900 | 136900 | 136700 | 68 |
| 480 | 20241217 | 112600 | 15922335600 | 136900 | 136700 | 136900 | 136600 | 215 |
| 481 | 20241217 | 112500 | 15892944200 | 136600 | 136700 | 136700 | 136600 | 88 |
| 482 | 20241217 | 112400 | 15880921200 | 136700 | 136800 | 136800 | 136700 | 85 |
| 483 | 20241217 | 112300 | 15869301400 | 136800 | 136800 | 136800 | 136700 | 284 |
| 484 | 20241217 | 112200 | 15830477400 | 136800 | 136800 | 136900 | 136800 | 152 |
| 485 | 20241217 | 112100 | 15809683600 | 136900 | 137000 | 137000 | 136800 | 234 |
| 486 | 20241217 | 112000 | 15777644600 | 137000 | 137000 | 137100 | 136900 | 122 |
| 487 | 20241217 | 111900 | 15760930400 | 137000 | 137200 | 137200 | 137000 | 220 |
| 488 | 20241217 | 111800 | 15730766900 | 137200 | 137600 | 137600 | 137200 | 292 |
| 489 | 20241217 | 111700 | 15690634800 | 137700 | 137700 | 137800 | 137500 | 100 |
| 490 | 20241217 | 111600 | 15676868600 | 137600 | 137600 | 137700 | 137500 | 94 |
| 491 | 20241217 | 111500 | 15663942000 | 137500 | 137700 | 137700 | 137500 | 15 |
| 492 | 20241217 | 111400 | 15661878500 | 137700 | 137500 | 137700 | 137500 | 80 |
| 493 | 20241217 | 111300 | 15650878300 | 137400 | 137200 | 137400 | 137200 | 115 |
| 494 | 20241217 | 111200 | 15635093900 | 137200 | 137100 | 137200 | 137100 | 56 |
| 495 | 20241217 | 111100 | 15627414500 | 137100 | 137200 | 137300 | 137000 | 212 |
| 496 | 20241217 | 111000 | 15598362200 | 137300 | 137500 | 137500 | 137300 | 19 |
| 497 | 20241217 | 110900 | 15595753300 | 137300 | 137800 | 137800 | 137300 | 75 |
| 498 | 20241217 | 110800 | 15585440300 | 137700 | 137600 | 137800 | 137600 | 147 |
| 499 | 20241217 | 110700 | 15565200100 | 137600 | 137500 | 137600 | 137500 | 32 |
| 500 | 20241217 | 110600 | 15560797200 | 137400 | 137600 | 137600 | 137400 | 33 |
| 501 | 20241217 | 110500 | 15556258600 | 137500 | 137200 | 137500 | 137200 | 174 |
| 502 | 20241217 | 110400 | 15532363000 | 137100 | 137000 | 137200 | 137000 | 55 |
| 503 | 20241217 | 110300 | 15524823800 | 137100 | 137200 | 137200 | 137000 | 301 |
| 504 | 20241217 | 110200 | 15483552500 | 137200 | 137200 | 137300 | 137200 | 99 |
| 505 | 20241217 | 110100 | 15469969500 | 137300 | 137600 | 137600 | 137300 | 584 |
| 506 | 20241217 | 110000 | 15389669300 | 137600 | 137700 | 137700 | 137500 | 504 |
| 507 | 20241217 | 105900 | 15320325100 | 137600 | 137600 | 137800 | 137600 | 105 |
| 508 | 20241217 | 105800 | 15305865100 | 137600 | 137600 | 137600 | 137600 | 31 |
| 509 | 20241217 | 105700 | 15301599500 | 137600 | 137700 | 137800 | 137500 | 102 |
| 510 | 20241217 | 105600 | 15287547300 | 137500 | 137600 | 137700 | 137500 | 41 |
| 511 | 20241217 | 105500 | 15281906300 | 137700 | 137700 | 137900 | 137700 | 94 |
| 512 | 20241217 | 105400 | 15268955600 | 137800 | 137300 | 137800 | 137300 | 457 |
| 513 | 20241217 | 105300 | 15206011300 | 137700 | 137200 | 137700 | 137200 | 331 |
| 514 | 20241217 | 105200 | 15160499000 | 137300 | 137200 | 137300 | 137200 | 31 |
| 515 | 20241217 | 105100 | 15156245600 | 137300 | 137200 | 137300 | 137100 | 163 |
| 516 | 20241217 | 105000 | 15133878800 | 137200 | 137200 | 137300 | 137200 | 286 |
| 517 | 20241217 | 104900 | 15094639200 | 137200 | 137300 | 137300 | 137200 | 111 |
| 518 | 20241217 | 104800 | 15079403200 | 137200 | 137500 | 137700 | 137200 | 587 |
| 519 | 20241217 | 104700 | 14998751700 | 137400 | 137400 | 137500 | 137400 | 35 |
| 520 | 20241217 | 104600 | 14993942200 | 137400 | 137400 | 137500 | 137400 | 82 |
| 521 | 20241217 | 104500 | 14982675200 | 137500 | 137700 | 137700 | 137400 | 30 |
| 522 | 20241217 | 104400 | 14978547900 | 137300 | 137600 | 137800 | 137300 | 770 |
| 523 | 20241217 | 104300 | 14872682400 | 137600 | 137200 | 137600 | 137200 | 269 |
| 524 | 20241217 | 104200 | 14835690700 | 137300 | 137100 | 137600 | 137100 | 500 |
| 525 | 20241217 | 104100 | 14767009300 | 137400 | 137000 | 137400 | 137000 | 234 |
| 526 | 20241217 | 104000 | 14734879400 | 137300 | 137100 | 137300 | 136900 | 287 |
| 527 | 20241217 | 103900 | 14695555400 | 137000 | 137200 | 137300 | 137000 | 1574 |
| 528 | 20241217 | 103800 | 14479640400 | 137300 | 137300 | 137500 | 137300 | 668 |
| 529 | 20241217 | 103700 | 14387876900 | 137300 | 137300 | 137400 | 137200 | 167 |
| 530 | 20241217 | 103600 | 14364954200 | 137300 | 137400 | 137500 | 137200 | 74 |
| 531 | 20241217 | 103500 | 14354796400 | 137500 | 137700 | 137700 | 137200 | 546 |
| 532 | 20241217 | 103400 | 14279794500 | 137700 | 138200 | 138200 | 137700 | 1030 |
| 533 | 20241217 | 103300 | 14137608600 | 138200 | 138200 | 138400 | 138000 | 603 |
| 534 | 20241217 | 103200 | 14054216700 | 138400 | 138800 | 139300 | 138400 | 2315 |
| 535 | 20241217 | 103100 | 13732646400 | 138600 | 137400 | 138700 | 137300 | 3097 |
| 536 | 20241217 | 103000 | 13304629500 | 137400 | 137500 | 137500 | 137100 | 444 |
| 537 | 20241217 | 102900 | 13243618200 | 137500 | 137600 | 137700 | 137400 | 589 |
| 538 | 20241217 | 102800 | 13162642200 | 137500 | 137100 | 137600 | 137100 | 759 |
| 539 | 20241217 | 102700 | 13058410300 | 137200 | 137400 | 137500 | 137100 | 141 |
| 540 | 20241217 | 102600 | 13039059900 | 137400 | 137300 | 137500 | 137100 | 210 |
| 541 | 20241217 | 102500 | 13010210400 | 137300 | 137500 | 137600 | 137200 | 151 |
| 542 | 20241217 | 102400 | 12989449400 | 137500 | 137500 | 137700 | 137400 | 773 |
| 543 | 20241217 | 102300 | 12883152400 | 137600 | 137700 | 137900 | 137400 | 566 |
| 544 | 20241217 | 102200 | 12805172000 | 137700 | 137700 | 138000 | 137700 | 88 |
| 545 | 20241217 | 102100 | 12793038600 | 137800 | 137400 | 137800 | 137400 | 261 |
| 546 | 20241217 | 102000 | 12757139100 | 137400 | 137400 | 137500 | 137200 | 1228 |
| 547 | 20241217 | 101900 | 12588323200 | 137400 | 137900 | 138000 | 137300 | 937 |
| 548 | 20241217 | 101800 | 12459204300 | 137900 | 137800 | 138000 | 137800 | 150 |
| 549 | 20241217 | 101700 | 12438509000 | 137700 | 138000 | 138200 | 137500 | 771 |
| 550 | 20241217 | 101600 | 12332132800 | 138000 | 138100 | 138200 | 137900 | 598 |
| 551 | 20241217 | 101500 | 12249614100 | 138100 | 137400 | 138300 | 137400 | 2878 |
| 552 | 20241217 | 101400 | 11852980100 | 137500 | 137300 | 137500 | 137000 | 881 |
| 553 | 20241217 | 101300 | 11731953600 | 137400 | 137400 | 137600 | 137200 | 520 |
| 554 | 20241217 | 101200 | 11660492600 | 137500 | 136300 | 137500 | 136300 | 3837 |
| 555 | 20241217 | 101100 | 11134751800 | 136300 | 136300 | 136400 | 136300 | 78 |
| 556 | 20241217 | 101000 | 11124117100 | 136500 | 136300 | 136500 | 136100 | 555 |
| 557 | 20241217 | 100900 | 11048517100 | 136300 | 136800 | 136800 | 136200 | 832 |
| 558 | 20241217 | 100800 | 10934912800 | 136800 | 136800 | 137100 | 136800 | 1067 |
| 559 | 20241217 | 100700 | 10788826800 | 136700 | 136700 | 137000 | 136500 | 1479 |
| 560 | 20241217 | 100600 | 10586433800 | 136600 | 136800 | 136900 | 136600 | 864 |
| 561 | 20241217 | 100500 | 10468243000 | 136800 | 136600 | 136800 | 136600 | 579 |
| 562 | 20241217 | 100400 | 10389097100 | 136700 | 136400 | 136700 | 136300 | 1468 |
| 563 | 20241217 | 100300 | 10188680400 | 136500 | 135600 | 136500 | 135500 | 1924 |
| 564 | 20241217 | 100200 | 9926725600 | 135600 | 136100 | 136100 | 135500 | 416 |
| 565 | 20241217 | 100100 | 9870275800 | 136100 | 136300 | 136400 | 135800 | 1456 |
| 566 | 20241217 | 100000 | 9671936900 | 136200 | 135800 | 136300 | 135800 | 1220 |
| 567 | 20241217 | 095900 | 9505895500 | 135800 | 135400 | 135900 | 135400 | 812 |
| 568 | 20241217 | 095800 | 9395728000 | 135500 | 135600 | 135600 | 135200 | 272 |
| 569 | 20241217 | 095700 | 9358897900 | 135700 | 135900 | 136000 | 135700 | 742 |
| 570 | 20241217 | 095600 | 9258043200 | 135900 | 135000 | 135900 | 135000 | 3690 |
| 571 | 20241217 | 095500 | 8758430400 | 135000 | 134700 | 135200 | 134700 | 2772 |
| 572 | 20241217 | 095400 | 8384298200 | 134600 | 134100 | 134800 | 134100 | 2002 |
| 573 | 20241217 | 095300 | 8115039200 | 134100 | 134000 | 134300 | 134000 | 662 |
| 574 | 20241217 | 095200 | 8026257400 | 134000 | 134200 | 134200 | 133800 | 174 |
| 575 | 20241217 | 095100 | 8002969600 | 134200 | 134200 | 134200 | 134100 | 93 |
| 576 | 20241217 | 095000 | 7990494000 | 134100 | 133900 | 134100 | 133600 | 1382 |
| 577 | 20241217 | 094900 | 7805432700 | 133900 | 134400 | 134400 | 133900 | 544 |
| 578 | 20241217 | 094800 | 7732505200 | 134300 | 134400 | 134500 | 134300 | 508 |
| 579 | 20241217 | 094700 | 7664206900 | 134400 | 134300 | 134500 | 134300 | 618 |
| 580 | 20241217 | 094600 | 7581117700 | 134500 | 134000 | 134500 | 134000 | 989 |
| 581 | 20241217 | 094500 | 7448250700 | 134100 | 133900 | 134400 | 133600 | 1822 |
| 582 | 20241217 | 094400 | 7203760400 | 133900 | 133400 | 134000 | 133300 | 608 |
| 583 | 20241217 | 094300 | 7122441100 | 133400 | 133500 | 133500 | 133400 | 117 |
| 584 | 20241217 | 094200 | 7106822200 | 133500 | 133500 | 133700 | 133400 | 55 |
| 585 | 20241217 | 094100 | 7099480300 | 133600 | 133800 | 133900 | 133600 | 53 |
| 586 | 20241217 | 094000 | 7092388800 | 133700 | 133200 | 133700 | 133200 | 297 |
| 587 | 20241217 | 093900 | 7052724000 | 133200 | 133000 | 133200 | 133000 | 518 |
| 588 | 20241217 | 093800 | 6983800400 | 133000 | 133500 | 133500 | 132900 | 1581 |
| 589 | 20241217 | 093700 | 6773303600 | 133500 | 133500 | 133600 | 133400 | 111 |
| 590 | 20241217 | 093600 | 6758486000 | 133500 | 133700 | 133800 | 133400 | 176 |
| 591 | 20241217 | 093500 | 6734979500 | 133800 | 134200 | 134200 | 133700 | 1043 |
| 592 | 20241217 | 093400 | 6595212300 | 134300 | 134300 | 134400 | 134200 | 91 |
| 593 | 20241217 | 093300 | 6582993000 | 134400 | 134000 | 134400 | 134000 | 143 |
| 594 | 20241217 | 093200 | 6563783900 | 134600 | 134800 | 134900 | 133900 | 358 |
| 595 | 20241217 | 093100 | 6515720000 | 134800 | 134700 | 135000 | 134500 | 1210 |
| 596 | 20241217 | 093000 | 6352683800 | 134600 | 134500 | 135000 | 134200 | 2610 |
| 597 | 20241217 | 092900 | 6000932400 | 134500 | 133800 | 134700 | 133800 | 2257 |
| 598 | 20241217 | 092800 | 5697911300 | 133700 | 133700 | 133800 | 133300 | 978 |
| 599 | 20241217 | 092700 | 5567146200 | 133700 | 133200 | 133700 | 133200 | 862 |
| 600 | 20241217 | 092600 | 5452105100 | 133300 | 132700 | 133300 | 132700 | 471 |
| 601 | 20241217 | 092500 | 5389480600 | 132700 | 132500 | 132700 | 132500 | 450 |
| 602 | 20241217 | 092400 | 5329839700 | 132200 | 132000 | 132600 | 132000 | 470 |
| 603 | 20241217 | 092300 | 5267601700 | 132000 | 132500 | 132700 | 132000 | 832 |
| 604 | 20241217 | 092200 | 5157553600 | 132700 | 132300 | 132700 | 132200 | 401 |
| 605 | 20241217 | 092100 | 5104466100 | 132200 | 132200 | 132400 | 132100 | 681 |
| 606 | 20241217 | 092000 | 5014441200 | 132200 | 132800 | 132800 | 132000 | 2142 |
| 607 | 20241217 | 091900 | 4730964000 | 132800 | 133300 | 133300 | 132800 | 673 |
| 608 | 20241217 | 091800 | 4641469800 | 133400 | 133000 | 133500 | 133000 | 163 |
| 609 | 20241217 | 091700 | 4619756700 | 133100 | 132800 | 133500 | 132800 | 834 |
| 610 | 20241217 | 091600 | 4508605600 | 132900 | 133800 | 133800 | 132500 | 3501 |
| 611 | 20241217 | 091500 | 4042027500 | 133900 | 134800 | 134800 | 133900 | 2643 |
| 612 | 20241217 | 091400 | 3686697700 | 134700 | 134500 | 135200 | 134500 | 3214 |
| 613 | 20241217 | 091300 | 3252924200 | 134500 | 134000 | 134700 | 133900 | 3124 |
| 614 | 20241217 | 091200 | 2833561800 | 133900 | 134200 | 134400 | 133900 | 633 |
| 615 | 20241217 | 091100 | 2748608300 | 134100 | 133400 | 134600 | 133300 | 4142 |
| 616 | 20241217 | 091000 | 2192998300 | 133400 | 133800 | 133800 | 133200 | 1335 |
| 617 | 20241217 | 090900 | 2014592000 | 133800 | 133700 | 133800 | 133600 | 620 |
| 618 | 20241217 | 090800 | 1931685200 | 133600 | 133900 | 133900 | 133200 | 1139 |
| 619 | 20241217 | 090700 | 1779469800 | 133900 | 132500 | 134400 | 132500 | 5053 |
| 620 | 20241217 | 090600 | 1105133600 | 132300 | 132000 | 132500 | 132000 | 993 |
| 621 | 20241217 | 090500 | 973829700 | 132100 | 131600 | 132300 | 131600 | 618 |
| 622 | 20241217 | 090400 | 892232900 | 131600 | 131800 | 131900 | 131600 | 864 |
| 623 | 20241217 | 090300 | 778397500 | 131800 | 131500 | 131800 | 131500 | 372 |
| 624 | 20241217 | 090200 | 729434800 | 131500 | 132000 | 132100 | 131500 | 814 |
| 625 | 20241217 | 090100 | 622148600 | 131600 | 132600 | 132600 | 131600 | 1532 |
| 626 | 20241217 | 090000 | 419436200 | 132600 | 131400 | 133000 | 131400 | 3177 |