34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 3 | 20241204 | 183100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20241204 | 183000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20241204 | 182900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20241204 | 182800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20241204 | 182700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20241204 | 182600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20241204 | 182500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20241204 | 182400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20241204 | 182300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20241204 | 182200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20241204 | 182100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20241204 | 182000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20241204 | 181900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20241204 | 181800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20241204 | 181700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20241204 | 181600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20241204 | 181500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20241204 | 181400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20241204 | 181300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20241204 | 181200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20241204 | 181100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20241204 | 181000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20241204 | 180900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20241204 | 180800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20241204 | 180700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20241204 | 180600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20241204 | 180500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20241204 | 180400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20241204 | 180300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20241204 | 180200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 33 | 20241204 | 180100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20241204 | 180000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20241204 | 175900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20241204 | 175800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20241204 | 175700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20241204 | 175600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20241204 | 175500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20241204 | 175400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20241204 | 175300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20241204 | 175200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20241204 | 175100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20241204 | 175000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20241204 | 174900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20241204 | 174800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20241204 | 174700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20241204 | 174600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20241204 | 174500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20241204 | 174400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20241204 | 174300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20241204 | 174200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20241204 | 174100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20241204 | 174000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20241204 | 173900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20241204 | 173800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20241204 | 173700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20241204 | 173600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20241204 | 173500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20241204 | 173400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20241204 | 173300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20241204 | 173200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 63 | 20241204 | 173100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20241204 | 173000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20241204 | 172900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20241204 | 172800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20241204 | 172700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20241204 | 172600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20241204 | 172500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20241204 | 172400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20241204 | 172300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20241204 | 172200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20241204 | 172100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20241204 | 172000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20241204 | 171900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20241204 | 171800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20241204 | 171700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20241204 | 171600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20241204 | 171500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20241204 | 171400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20241204 | 171300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20241204 | 171200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20241204 | 171100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20241204 | 171000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20241204 | 170900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20241204 | 170800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20241204 | 170700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20241204 | 170600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20241204 | 170500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20241204 | 170400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20241204 | 170300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20241204 | 170200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 93 | 20241204 | 170100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20241204 | 170000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20241204 | 165900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20241204 | 165800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20241204 | 165700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20241204 | 165600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20241204 | 165500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20241204 | 165400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20241204 | 165300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20241204 | 165200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20241204 | 165100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20241204 | 165000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20241204 | 164900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20241204 | 164800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20241204 | 164700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20241204 | 164600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20241204 | 164500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20241204 | 164400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20241204 | 164300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20241204 | 164200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20241204 | 164100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20241204 | 164000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20241204 | 163900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20241204 | 163800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20241204 | 163700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20241204 | 163600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20241204 | 163500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20241204 | 163400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20241204 | 163300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20241204 | 163200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 123 | 20241204 | 163100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20241204 | 163000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20241204 | 162900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20241204 | 162800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20241204 | 162700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20241204 | 162600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20241204 | 162500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20241204 | 162400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20241204 | 162300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20241204 | 162200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20241204 | 162100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20241204 | 162000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20241204 | 161900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20241204 | 161800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20241204 | 161700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20241204 | 161600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20241204 | 161500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20241204 | 161400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20241204 | 161300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20241204 | 161200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20241204 | 161100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20241204 | 161000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20241204 | 160900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20241204 | 160800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20241204 | 160700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20241204 | 160600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20241204 | 160500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20241204 | 160400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20241204 | 160300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20241204 | 160200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 153 | 20241204 | 160100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20241204 | 160000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20241204 | 155900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20241204 | 155800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20241204 | 155700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20241204 | 155600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20241204 | 155500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20241204 | 155400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20241204 | 155300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20241204 | 155200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20241204 | 155100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20241204 | 155000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20241204 | 154900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20241204 | 154800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20241204 | 154700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20241204 | 154600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20241204 | 154500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20241204 | 154400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20241204 | 154300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20241204 | 154200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20241204 | 154100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20241204 | 154000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20241204 | 153900 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20241204 | 153800 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20241204 | 153700 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20241204 | 153600 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20241204 | 153500 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20241204 | 153400 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20241204 | 153300 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20241204 | 153200 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 183 | 20241204 | 153100 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20241204 | 153000 | 931313857400 | 168000 | 168000 | 168000 | 168000 | 434200 |
| 185 | 20241204 | 152900 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 186 | 20241204 | 152800 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 187 | 20241204 | 152700 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 188 | 20241204 | 152600 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 189 | 20241204 | 152500 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 190 | 20241204 | 152400 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 191 | 20241204 | 152300 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 192 | 20241204 | 152200 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 193 | 20241204 | 152100 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 194 | 20241204 | 152000 | 858368257400 | 167500 | 167500 | 167500 | 167500 | 0 |
| 195 | 20241204 | 151900 | 858368257400 | 167500 | 167600 | 167600 | 167500 | 16290 |
| 196 | 20241204 | 151800 | 855639224400 | 167500 | 167600 | 167600 | 167500 | 8787 |
| 197 | 20241204 | 151700 | 854167212800 | 167600 | 167600 | 167600 | 167500 | 13711 |
| 198 | 20241204 | 151600 | 851870005400 | 167500 | 167600 | 167600 | 167500 | 13367 |
| 199 | 20241204 | 151500 | 849630668900 | 167500 | 167500 | 167600 | 167400 | 14165 |
| 200 | 20241204 | 151400 | 847257724300 | 167500 | 167600 | 167600 | 167300 | 27117 |
| 201 | 20241204 | 151300 | 842716526400 | 167600 | 167600 | 167600 | 167500 | 10426 |
| 202 | 20241204 | 151200 | 840969561700 | 167600 | 167600 | 167600 | 167500 | 17820 |
| 203 | 20241204 | 151100 | 837983124900 | 167600 | 167600 | 167600 | 167500 | 35738 |
| 204 | 20241204 | 151000 | 831995762900 | 167600 | 167700 | 167700 | 167500 | 18910 |
| 205 | 20241204 | 150900 | 828826049500 | 167700 | 167600 | 167700 | 167500 | 15446 |
| 206 | 20241204 | 150800 | 826237381000 | 167500 | 167400 | 167600 | 167200 | 38149 |
| 207 | 20241204 | 150700 | 819851871900 | 167300 | 167100 | 167400 | 167000 | 17205 |
| 208 | 20241204 | 150600 | 816974626100 | 167000 | 167100 | 167200 | 167000 | 12519 |
| 209 | 20241204 | 150500 | 814883021600 | 167100 | 166700 | 167100 | 166600 | 28360 |
| 210 | 20241204 | 150400 | 810150372000 | 166700 | 166600 | 166700 | 166500 | 8700 |
| 211 | 20241204 | 150300 | 808700709100 | 166600 | 166400 | 166600 | 166400 | 6251 |
| 212 | 20241204 | 150200 | 807659944300 | 166400 | 166600 | 166600 | 166300 | 8780 |
| 213 | 20241204 | 150100 | 806198122200 | 166600 | 166600 | 166600 | 166500 | 8605 |
| 214 | 20241204 | 150000 | 804764696300 | 166500 | 166400 | 166600 | 166200 | 26693 |
| 215 | 20241204 | 145900 | 800324382500 | 166400 | 166300 | 166400 | 166300 | 11123 |
| 216 | 20241204 | 145800 | 798474140600 | 166300 | 166300 | 166300 | 166200 | 9811 |
| 217 | 20241204 | 145700 | 796843219800 | 166300 | 166500 | 166500 | 166200 | 9611 |
| 218 | 20241204 | 145600 | 795244716700 | 166500 | 166400 | 166700 | 166400 | 15732 |
| 219 | 20241204 | 145500 | 792624774200 | 166500 | 166200 | 166500 | 166200 | 14583 |
| 220 | 20241204 | 145400 | 790199304900 | 166200 | 166200 | 166300 | 166200 | 17131 |
| 221 | 20241204 | 145300 | 787351987900 | 166300 | 166200 | 166300 | 166200 | 4547 |
| 222 | 20241204 | 145200 | 786596084700 | 166200 | 166300 | 166300 | 166200 | 3994 |
| 223 | 20241204 | 145100 | 785932008100 | 166300 | 166300 | 166300 | 166200 | 3326 |
| 224 | 20241204 | 145000 | 785379023100 | 166200 | 166200 | 166300 | 166100 | 9035 |
| 225 | 20241204 | 144900 | 783877472700 | 166100 | 166200 | 166200 | 166100 | 3617 |
| 226 | 20241204 | 144800 | 783276437100 | 166200 | 166200 | 166200 | 166100 | 3452 |
| 227 | 20241204 | 144700 | 782702756900 | 166200 | 166200 | 166200 | 166100 | 4830 |
| 228 | 20241204 | 144600 | 781900066900 | 166100 | 166100 | 166200 | 166000 | 9398 |
| 229 | 20241204 | 144500 | 780339173100 | 166100 | 166100 | 166100 | 166000 | 3367 |
| 230 | 20241204 | 144400 | 779779962400 | 166100 | 166100 | 166100 | 166000 | 4397 |
| 231 | 20241204 | 144300 | 779049675800 | 166000 | 166200 | 166200 | 166000 | 4828 |
| 232 | 20241204 | 144200 | 778247871900 | 166200 | 166200 | 166400 | 166100 | 20678 |
| 233 | 20241204 | 144100 | 774810017600 | 166300 | 166000 | 166300 | 165900 | 25313 |
| 234 | 20241204 | 144000 | 770605330700 | 165900 | 165900 | 166000 | 165800 | 11057 |
| 235 | 20241204 | 143900 | 768770619600 | 165800 | 165700 | 165900 | 165700 | 9173 |
| 236 | 20241204 | 143800 | 767249520800 | 165800 | 165800 | 165800 | 165700 | 2219 |
| 237 | 20241204 | 143700 | 766881622400 | 165800 | 165700 | 165800 | 165600 | 10451 |
| 238 | 20241204 | 143600 | 765149824500 | 165700 | 165700 | 165700 | 165600 | 2507 |
| 239 | 20241204 | 143500 | 764734484600 | 165600 | 165700 | 165700 | 165600 | 3770 |
| 240 | 20241204 | 143400 | 764109852000 | 165700 | 165700 | 165700 | 165600 | 3464 |
| 241 | 20241204 | 143300 | 763536025400 | 165600 | 165600 | 165700 | 165600 | 3116 |
| 242 | 20241204 | 143200 | 763019844400 | 165600 | 165700 | 165700 | 165600 | 4150 |
| 243 | 20241204 | 143100 | 762332401700 | 165700 | 165600 | 165700 | 165600 | 3597 |
| 244 | 20241204 | 143000 | 761736513500 | 165600 | 165700 | 165700 | 165600 | 2946 |
| 245 | 20241204 | 142900 | 761248487100 | 165700 | 165700 | 165700 | 165600 | 2311 |
| 246 | 20241204 | 142800 | 760865606200 | 165700 | 165800 | 165800 | 165600 | 8827 |
| 247 | 20241204 | 142700 | 759402757700 | 165800 | 165600 | 165800 | 165500 | 7787 |
| 248 | 20241204 | 142600 | 758112683800 | 165600 | 165600 | 165600 | 165500 | 8103 |
| 249 | 20241204 | 142500 | 756770863800 | 165600 | 165500 | 165600 | 165400 | 6223 |
| 250 | 20241204 | 142400 | 755740894200 | 165500 | 165200 | 165500 | 165100 | 10750 |
| 251 | 20241204 | 142300 | 753964779400 | 165100 | 165500 | 165500 | 165100 | 12530 |
| 252 | 20241204 | 142200 | 751893467400 | 165500 | 165500 | 165500 | 165400 | 3028 |
| 253 | 20241204 | 142100 | 751392424600 | 165400 | 165400 | 165500 | 165400 | 1236 |
| 254 | 20241204 | 142000 | 751187911000 | 165500 | 165500 | 165600 | 165400 | 13619 |
| 255 | 20241204 | 141900 | 748933903500 | 165500 | 165400 | 165500 | 165300 | 9215 |
| 256 | 20241204 | 141800 | 747409431900 | 165400 | 165300 | 165400 | 165300 | 6367 |
| 257 | 20241204 | 141700 | 746356414200 | 165400 | 165200 | 165400 | 165100 | 19725 |
| 258 | 20241204 | 141600 | 743097146500 | 165200 | 165200 | 165200 | 165000 | 7285 |
| 259 | 20241204 | 141500 | 741894289300 | 165100 | 165200 | 165300 | 165100 | 4586 |
| 260 | 20241204 | 141400 | 741136737000 | 165200 | 165200 | 165300 | 165200 | 2878 |
| 261 | 20241204 | 141300 | 740661240000 | 165200 | 165300 | 165300 | 165200 | 2098 |
| 262 | 20241204 | 141200 | 740314586500 | 165300 | 165200 | 165300 | 165100 | 10380 |
| 263 | 20241204 | 141100 | 738599608700 | 165200 | 165100 | 165200 | 165100 | 1089 |
| 264 | 20241204 | 141000 | 738419748900 | 165100 | 165300 | 165300 | 164900 | 20674 |
| 265 | 20241204 | 140900 | 735006766800 | 165200 | 165300 | 165300 | 165200 | 4039 |
| 266 | 20241204 | 140800 | 734339437900 | 165300 | 164900 | 165300 | 164800 | 31986 |
| 267 | 20241204 | 140700 | 729061186100 | 164900 | 164800 | 164900 | 164800 | 2354 |
| 268 | 20241204 | 140600 | 728673125300 | 164800 | 164800 | 164900 | 164800 | 5035 |
| 269 | 20241204 | 140500 | 727843231400 | 164900 | 164900 | 165000 | 164800 | 6974 |
| 270 | 20241204 | 140400 | 726693343400 | 164900 | 165000 | 165100 | 164800 | 77075 |
| 271 | 20241204 | 140300 | 713978362000 | 165100 | 165000 | 165100 | 165000 | 3887 |
| 272 | 20241204 | 140200 | 713336781200 | 165100 | 165100 | 165100 | 165000 | 3490 |
| 273 | 20241204 | 140100 | 712760769200 | 165100 | 165100 | 165100 | 165000 | 4273 |
| 274 | 20241204 | 140000 | 712055496400 | 165000 | 165100 | 165100 | 165000 | 4631 |
| 275 | 20241204 | 135900 | 711290990100 | 165100 | 165100 | 165100 | 165000 | 3041 |
| 276 | 20241204 | 135800 | 710789091500 | 165100 | 165000 | 165100 | 165000 | 2983 |
| 277 | 20241204 | 135700 | 710296713900 | 165100 | 165100 | 165100 | 165000 | 3651 |
| 278 | 20241204 | 135600 | 709694111200 | 165100 | 165000 | 165100 | 165000 | 3831 |
| 279 | 20241204 | 135500 | 709061698200 | 165000 | 165000 | 165100 | 165000 | 3749 |
| 280 | 20241204 | 135400 | 708442786400 | 165000 | 165100 | 165100 | 165000 | 4593 |
| 281 | 20241204 | 135300 | 707684587800 | 165100 | 165100 | 165100 | 165000 | 4361 |
| 282 | 20241204 | 135200 | 706964722100 | 165000 | 165100 | 165100 | 165000 | 4392 |
| 283 | 20241204 | 135100 | 706239904400 | 165000 | 165000 | 165100 | 165000 | 7823 |
| 284 | 20241204 | 135000 | 704948558700 | 165100 | 165100 | 165100 | 165000 | 2530 |
| 285 | 20241204 | 134900 | 704531040000 | 165000 | 165000 | 165100 | 165000 | 2674 |
| 286 | 20241204 | 134800 | 704089769000 | 165000 | 165100 | 165100 | 165000 | 4913 |
| 287 | 20241204 | 134700 | 703278969600 | 165100 | 165100 | 165100 | 165000 | 2879 |
| 288 | 20241204 | 134600 | 702803844500 | 165000 | 165100 | 165200 | 165000 | 3860 |
| 289 | 20241204 | 134500 | 702166663800 | 165100 | 165100 | 165200 | 165100 | 6769 |
| 290 | 20241204 | 134400 | 701049046400 | 165100 | 165200 | 165200 | 165100 | 2764 |
| 291 | 20241204 | 134300 | 700592631600 | 165200 | 165200 | 165200 | 165100 | 2999 |
| 292 | 20241204 | 134200 | 700097398300 | 165200 | 165100 | 165200 | 165100 | 2873 |
| 293 | 20241204 | 134100 | 699622907200 | 165200 | 165200 | 165200 | 165100 | 2896 |
| 294 | 20241204 | 134000 | 699144716500 | 165100 | 165100 | 165200 | 165100 | 2122 |
| 295 | 20241204 | 133900 | 698794275100 | 165100 | 165200 | 165200 | 165100 | 2487 |
| 296 | 20241204 | 133800 | 698383621400 | 165200 | 165200 | 165200 | 165100 | 1435 |
| 297 | 20241204 | 133700 | 698146590300 | 165200 | 165300 | 165300 | 165100 | 5217 |
| 298 | 20241204 | 133600 | 697284806600 | 165300 | 165200 | 165300 | 165100 | 9294 |
| 299 | 20241204 | 133500 | 695749134900 | 165200 | 165100 | 165200 | 165000 | 7493 |
| 300 | 20241204 | 133400 | 694511995500 | 165000 | 165100 | 165100 | 165000 | 9239 |
| 301 | 20241204 | 133300 | 692986704100 | 165100 | 165100 | 165100 | 165000 | 2597 |
| 302 | 20241204 | 133200 | 692558056500 | 165100 | 165200 | 165200 | 165100 | 2669 |
| 303 | 20241204 | 133100 | 692117351500 | 165200 | 165300 | 165300 | 165100 | 5096 |
| 304 | 20241204 | 133000 | 691275393900 | 165300 | 165000 | 165400 | 165000 | 24340 |
| 305 | 20241204 | 132900 | 687255643800 | 165100 | 165100 | 165100 | 165000 | 4107 |
| 306 | 20241204 | 132800 | 686577766000 | 165000 | 165000 | 165100 | 165000 | 5138 |
| 307 | 20241204 | 132700 | 685729870800 | 165000 | 165000 | 165100 | 165000 | 5135 |
| 308 | 20241204 | 132600 | 684882471900 | 165100 | 165200 | 165200 | 165000 | 12986 |
| 309 | 20241204 | 132500 | 682739104800 | 165200 | 165200 | 165300 | 165100 | 8937 |
| 310 | 20241204 | 132400 | 681262643800 | 165300 | 165300 | 165300 | 165200 | 3193 |
| 311 | 20241204 | 132300 | 680734931400 | 165300 | 165300 | 165300 | 165200 | 1832 |
| 312 | 20241204 | 132200 | 680432211000 | 165200 | 165300 | 165300 | 165200 | 1155 |
| 313 | 20241204 | 132100 | 680241370900 | 165300 | 165300 | 165600 | 165200 | 17739 |
| 314 | 20241204 | 132000 | 677307432500 | 165400 | 165400 | 165400 | 165300 | 2273 |
| 315 | 20241204 | 131900 | 676931526100 | 165400 | 165400 | 165400 | 165300 | 1779 |
| 316 | 20241204 | 131800 | 676637325600 | 165400 | 165400 | 165400 | 165300 | 2172 |
| 317 | 20241204 | 131700 | 676278148100 | 165400 | 165400 | 165400 | 165300 | 1464 |
| 318 | 20241204 | 131600 | 676036028800 | 165400 | 165400 | 165400 | 165300 | 1667 |
| 319 | 20241204 | 131500 | 675760324700 | 165300 | 165400 | 165500 | 165300 | 3751 |
| 320 | 20241204 | 131400 | 675140059900 | 165500 | 165600 | 165600 | 165400 | 7373 |
| 321 | 20241204 | 131300 | 673919878500 | 165600 | 165600 | 165900 | 165500 | 8457 |
| 322 | 20241204 | 131200 | 672518707300 | 165600 | 165600 | 165600 | 165500 | 1441 |
| 323 | 20241204 | 131100 | 672280099900 | 165500 | 165600 | 165800 | 165500 | 9550 |
| 324 | 20241204 | 131000 | 670698160600 | 165600 | 165800 | 165900 | 165500 | 14461 |
| 325 | 20241204 | 130900 | 668300374000 | 165900 | 165600 | 165900 | 165500 | 15089 |
| 326 | 20241204 | 130800 | 665800599700 | 165600 | 165600 | 165600 | 165500 | 2450 |
| 327 | 20241204 | 130700 | 665394912500 | 165500 | 165600 | 165600 | 165500 | 1720 |
| 328 | 20241204 | 130600 | 665110129100 | 165500 | 165500 | 165700 | 165400 | 11275 |
| 329 | 20241204 | 130500 | 663243708300 | 165500 | 165400 | 165500 | 165300 | 16006 |
| 330 | 20241204 | 130400 | 660596457600 | 165400 | 165200 | 165400 | 165200 | 7463 |
| 331 | 20241204 | 130300 | 659362884900 | 165300 | 165300 | 165300 | 165100 | 5602 |
| 332 | 20241204 | 130200 | 658437457300 | 165300 | 165200 | 165300 | 165100 | 3666 |
| 333 | 20241204 | 130100 | 657831785800 | 165200 | 165200 | 165200 | 165100 | 3425 |
| 334 | 20241204 | 130000 | 657266018000 | 165200 | 165200 | 165200 | 165100 | 3451 |
| 335 | 20241204 | 125900 | 656695956100 | 165100 | 165200 | 165200 | 165100 | 1894 |
| 336 | 20241204 | 125800 | 656383073200 | 165200 | 165200 | 165200 | 165100 | 1935 |
| 337 | 20241204 | 125700 | 656063461300 | 165200 | 165100 | 165200 | 165000 | 6453 |
| 338 | 20241204 | 125600 | 654998137700 | 165100 | 165100 | 165100 | 165000 | 4334 |
| 339 | 20241204 | 125500 | 654282621600 | 165100 | 165100 | 165100 | 165000 | 2861 |
| 340 | 20241204 | 125400 | 653810376900 | 165100 | 165000 | 165100 | 164900 | 11574 |
| 341 | 20241204 | 125300 | 651900434200 | 165000 | 165400 | 165400 | 164900 | 16761 |
| 342 | 20241204 | 125200 | 649133299600 | 165400 | 165200 | 165400 | 165200 | 4173 |
| 343 | 20241204 | 125100 | 648443503800 | 165200 | 165300 | 165400 | 165100 | 1262 |
| 344 | 20241204 | 125000 | 648234969700 | 165300 | 165100 | 165400 | 165000 | 24086 |
| 345 | 20241204 | 124900 | 644256706600 | 165100 | 165100 | 165100 | 165000 | 3571 |
| 346 | 20241204 | 124800 | 643667215000 | 165100 | 165100 | 165100 | 165000 | 1351 |
| 347 | 20241204 | 124700 | 643444224700 | 165000 | 165100 | 165100 | 165000 | 3572 |
| 348 | 20241204 | 124600 | 642854512400 | 165100 | 165200 | 165200 | 165000 | 4791 |
| 349 | 20241204 | 124500 | 642063502600 | 165200 | 165100 | 165400 | 165000 | 24014 |
| 350 | 20241204 | 124400 | 638096888100 | 165100 | 165100 | 165100 | 165000 | 2438 |
| 351 | 20241204 | 124300 | 637694524700 | 165100 | 165200 | 165200 | 165000 | 8447 |
| 352 | 20241204 | 124200 | 636299911200 | 165200 | 165200 | 165200 | 165100 | 1423 |
| 353 | 20241204 | 124100 | 636064843800 | 165200 | 165200 | 165200 | 165100 | 4499 |
| 354 | 20241204 | 124000 | 635321667900 | 165200 | 165200 | 165200 | 165100 | 1375 |
| 355 | 20241204 | 123900 | 635094528500 | 165200 | 165100 | 165200 | 165000 | 12700 |
| 356 | 20241204 | 123800 | 632997796800 | 165000 | 165100 | 165100 | 165000 | 3116 |
| 357 | 20241204 | 123700 | 632483506600 | 165100 | 165000 | 165100 | 165000 | 929 |
| 358 | 20241204 | 123600 | 632330149700 | 165000 | 165200 | 165200 | 165000 | 4682 |
| 359 | 20241204 | 123500 | 631557170900 | 165200 | 165100 | 165200 | 165000 | 1167 |
| 360 | 20241204 | 123400 | 631364451300 | 165100 | 165100 | 165100 | 165000 | 4831 |
| 361 | 20241204 | 123300 | 630567189800 | 165100 | 165200 | 165200 | 164900 | 25458 |
| 362 | 20241204 | 123200 | 626365678500 | 165200 | 165400 | 165400 | 165100 | 5255 |
| 363 | 20241204 | 123100 | 625497275900 | 165400 | 165400 | 165700 | 165200 | 7667 |
| 364 | 20241204 | 123000 | 624228926000 | 165400 | 165000 | 165400 | 164900 | 20667 |
| 365 | 20241204 | 122900 | 620817759700 | 165000 | 164900 | 165000 | 164900 | 8516 |
| 366 | 20241204 | 122800 | 619412665600 | 165000 | 165000 | 165000 | 164900 | 4453 |
| 367 | 20241204 | 122700 | 618678121200 | 165000 | 165000 | 165000 | 164900 | 2595 |
| 368 | 20241204 | 122600 | 618250005500 | 165000 | 165000 | 165000 | 164900 | 4015 |
| 369 | 20241204 | 122500 | 617587581000 | 165000 | 165000 | 165000 | 164900 | 2657 |
| 370 | 20241204 | 122400 | 617149316100 | 164900 | 165100 | 165100 | 164900 | 19532 |
| 371 | 20241204 | 122300 | 613926596000 | 165000 | 165100 | 165100 | 165000 | 4735 |
| 372 | 20241204 | 122200 | 613145216800 | 165100 | 165100 | 165100 | 165000 | 2367 |
| 373 | 20241204 | 122100 | 612754602300 | 165100 | 165100 | 165200 | 165000 | 17747 |
| 374 | 20241204 | 122000 | 609825270400 | 165200 | 165200 | 165200 | 165100 | 2348 |
| 375 | 20241204 | 121900 | 609437484900 | 165200 | 165100 | 165200 | 165100 | 1302 |
| 376 | 20241204 | 121800 | 609222412500 | 165200 | 165300 | 165300 | 165100 | 5098 |
| 377 | 20241204 | 121700 | 608380371800 | 165300 | 165400 | 165400 | 165200 | 2749 |
| 378 | 20241204 | 121600 | 607925987600 | 165400 | 165500 | 165500 | 165300 | 2987 |
| 379 | 20241204 | 121500 | 607431969100 | 165500 | 165300 | 165600 | 165200 | 11255 |
| 380 | 20241204 | 121400 | 605569729600 | 165200 | 165200 | 165300 | 165100 | 7905 |
| 381 | 20241204 | 121300 | 604263843800 | 165200 | 165100 | 165200 | 165100 | 5131 |
| 382 | 20241204 | 121200 | 603416467500 | 165100 | 165200 | 165200 | 165100 | 8103 |
| 383 | 20241204 | 121100 | 602077894200 | 165100 | 165400 | 165400 | 165100 | 6740 |
| 384 | 20241204 | 121000 | 600964111700 | 165400 | 165300 | 165400 | 165200 | 11937 |
| 385 | 20241204 | 120900 | 598990603100 | 165200 | 165400 | 165400 | 165200 | 6322 |
| 386 | 20241204 | 120800 | 597945786000 | 165300 | 165600 | 165600 | 165300 | 9656 |
| 387 | 20241204 | 120700 | 596348341200 | 165600 | 165600 | 165600 | 165500 | 6279 |
| 388 | 20241204 | 120600 | 595308774700 | 165600 | 165800 | 165800 | 165500 | 11229 |
| 389 | 20241204 | 120500 | 593449191500 | 165800 | 165700 | 165800 | 165700 | 10344 |
| 390 | 20241204 | 120400 | 591734790700 | 165800 | 166000 | 166000 | 165700 | 11259 |
| 391 | 20241204 | 120300 | 589868333000 | 166000 | 166200 | 166300 | 165900 | 10045 |
| 392 | 20241204 | 120200 | 588200029100 | 166300 | 166200 | 166400 | 166100 | 6070 |
| 393 | 20241204 | 120100 | 587191196900 | 166200 | 166700 | 166800 | 166100 | 18791 |
| 394 | 20241204 | 120000 | 584064193600 | 166700 | 166700 | 166800 | 166600 | 3239 |
| 395 | 20241204 | 115900 | 583524298000 | 166700 | 166600 | 166700 | 166500 | 6211 |
| 396 | 20241204 | 115800 | 582489673200 | 166600 | 166600 | 166700 | 166200 | 12199 |
| 397 | 20241204 | 115700 | 580459631000 | 166600 | 167100 | 167200 | 166500 | 22590 |
| 398 | 20241204 | 115600 | 576691916500 | 167200 | 167100 | 167200 | 167000 | 4889 |
| 399 | 20241204 | 115500 | 575874980700 | 167000 | 167100 | 167200 | 166800 | 14857 |
| 400 | 20241204 | 115400 | 573394542700 | 167100 | 167600 | 167700 | 166900 | 13167 |
| 401 | 20241204 | 115300 | 571192938700 | 167600 | 167700 | 167700 | 167400 | 13678 |
| 402 | 20241204 | 115200 | 568900525200 | 167700 | 167200 | 167700 | 167100 | 16784 |
| 403 | 20241204 | 115100 | 566091468200 | 167200 | 167400 | 167500 | 167200 | 10281 |
| 404 | 20241204 | 115000 | 564370809000 | 167300 | 167500 | 167700 | 167300 | 12991 |
| 405 | 20241204 | 114900 | 562194280300 | 167600 | 167800 | 167800 | 167400 | 22758 |
| 406 | 20241204 | 114800 | 558379510800 | 167700 | 167300 | 167800 | 167200 | 34142 |
| 407 | 20241204 | 114700 | 552659029300 | 167300 | 166600 | 167600 | 166500 | 64818 |
| 408 | 20241204 | 114600 | 541828202200 | 166600 | 165900 | 166600 | 165900 | 38352 |
| 409 | 20241204 | 114500 | 535452667100 | 165900 | 165800 | 166000 | 165700 | 36338 |
| 410 | 20241204 | 114400 | 529425769200 | 165800 | 165500 | 165800 | 165400 | 38062 |
| 411 | 20241204 | 114300 | 523122783100 | 165400 | 165400 | 165500 | 165300 | 7831 |
| 412 | 20241204 | 114200 | 521827459000 | 165400 | 165200 | 165400 | 165200 | 25090 |
| 413 | 20241204 | 114100 | 517679619200 | 165200 | 165200 | 165200 | 165100 | 3506 |
| 414 | 20241204 | 114000 | 517100580500 | 165100 | 165200 | 165200 | 165100 | 1330 |
| 415 | 20241204 | 113900 | 516880922300 | 165200 | 165200 | 165200 | 165100 | 2078 |
| 416 | 20241204 | 113800 | 516537764000 | 165200 | 165200 | 165200 | 165100 | 1022 |
| 417 | 20241204 | 113700 | 516368961600 | 165200 | 165200 | 165200 | 165100 | 1831 |
| 418 | 20241204 | 113600 | 516066533700 | 165200 | 165000 | 165200 | 164900 | 13854 |
| 419 | 20241204 | 113500 | 513779997100 | 165000 | 165100 | 165100 | 164900 | 10012 |
| 420 | 20241204 | 113400 | 512128079000 | 165100 | 165000 | 165100 | 165000 | 2174 |
| 421 | 20241204 | 113300 | 511769282500 | 165000 | 164900 | 165100 | 164900 | 7952 |
| 422 | 20241204 | 113200 | 510457130600 | 165000 | 165000 | 165000 | 164900 | 3634 |
| 423 | 20241204 | 113100 | 509857571500 | 164900 | 164900 | 165000 | 164800 | 7429 |
| 424 | 20241204 | 113000 | 508632500800 | 165000 | 164900 | 165100 | 164900 | 8733 |
| 425 | 20241204 | 112900 | 507191696300 | 165000 | 165000 | 165000 | 164900 | 3289 |
| 426 | 20241204 | 112800 | 506649174200 | 165000 | 164900 | 165000 | 164800 | 19356 |
| 427 | 20241204 | 112700 | 503457081100 | 165000 | 165200 | 165200 | 164900 | 19802 |
| 428 | 20241204 | 112600 | 500189945600 | 165200 | 165200 | 165200 | 165100 | 4231 |
| 429 | 20241204 | 112500 | 499491196000 | 165200 | 165200 | 165300 | 165100 | 4529 |
| 430 | 20241204 | 112400 | 498742976800 | 165300 | 165300 | 165300 | 165100 | 22739 |
| 431 | 20241204 | 112300 | 494985916800 | 165300 | 165200 | 165300 | 165100 | 19728 |
| 432 | 20241204 | 112200 | 491726390900 | 165200 | 164900 | 165200 | 164900 | 40215 |
| 433 | 20241204 | 112100 | 485088551800 | 164900 | 165000 | 165000 | 164900 | 2531 |
| 434 | 20241204 | 112000 | 484671039000 | 164900 | 165000 | 165000 | 164900 | 2413 |
| 435 | 20241204 | 111900 | 484272990500 | 165000 | 165000 | 165000 | 164900 | 3268 |
| 436 | 20241204 | 111800 | 483733882900 | 165000 | 164900 | 165000 | 164800 | 5854 |
| 437 | 20241204 | 111700 | 482768624700 | 164900 | 164900 | 164900 | 164800 | 3310 |
| 438 | 20241204 | 111600 | 482222892300 | 164800 | 165000 | 165000 | 164800 | 6013 |
| 439 | 20241204 | 111500 | 481231470000 | 165000 | 164900 | 165000 | 164800 | 4323 |
| 440 | 20241204 | 111400 | 480518646400 | 164900 | 164800 | 164900 | 164800 | 4433 |
| 441 | 20241204 | 111300 | 479787826200 | 164900 | 165000 | 165000 | 164800 | 17192 |
| 442 | 20241204 | 111200 | 476951863200 | 165000 | 165000 | 165000 | 164900 | 1938 |
| 443 | 20241204 | 111100 | 476632177000 | 165000 | 164900 | 165000 | 164900 | 4685 |
| 444 | 20241204 | 111000 | 475859466400 | 164900 | 165000 | 165000 | 164800 | 6118 |
| 445 | 20241204 | 110900 | 474850619600 | 164900 | 165000 | 165000 | 164900 | 12202 |
| 446 | 20241204 | 110800 | 472838296800 | 165000 | 165000 | 165000 | 164900 | 10974 |
| 447 | 20241204 | 110700 | 471027741900 | 165000 | 165000 | 165000 | 164900 | 4515 |
| 448 | 20241204 | 110600 | 470282991300 | 165000 | 164800 | 165000 | 164700 | 17562 |
| 449 | 20241204 | 110500 | 467387850800 | 164700 | 164700 | 164800 | 164600 | 3009 |
| 450 | 20241204 | 110400 | 466892176100 | 164700 | 164800 | 164800 | 164600 | 6121 |
| 451 | 20241204 | 110300 | 465884012000 | 164700 | 164500 | 164800 | 164500 | 4860 |
| 452 | 20241204 | 110200 | 465083953700 | 164600 | 164700 | 164700 | 164600 | 8697 |
| 453 | 20241204 | 110100 | 463651953700 | 164600 | 164700 | 164800 | 164600 | 5595 |
| 454 | 20241204 | 110000 | 462730473500 | 164700 | 164700 | 164800 | 164700 | 2468 |
| 455 | 20241204 | 105900 | 462323886500 | 164800 | 164700 | 164800 | 164700 | 1249 |
| 456 | 20241204 | 105800 | 462118096900 | 164800 | 164700 | 164800 | 164500 | 7440 |
| 457 | 20241204 | 105700 | 460893293500 | 164700 | 164600 | 164700 | 164500 | 3610 |
| 458 | 20241204 | 105600 | 460298952900 | 164600 | 164600 | 164600 | 164500 | 2839 |
| 459 | 20241204 | 105500 | 459831679200 | 164600 | 164600 | 164600 | 164500 | 5203 |
| 460 | 20241204 | 105400 | 458975312800 | 164600 | 164700 | 164700 | 164500 | 4901 |
| 461 | 20241204 | 105300 | 458168561800 | 164700 | 164700 | 164700 | 164500 | 5906 |
| 462 | 20241204 | 105200 | 457196365400 | 164600 | 164600 | 164700 | 164500 | 5454 |
| 463 | 20241204 | 105100 | 456298673000 | 164700 | 164800 | 164800 | 164600 | 4366 |
| 464 | 20241204 | 105000 | 455579761200 | 164800 | 164600 | 164800 | 164500 | 7673 |
| 465 | 20241204 | 104900 | 454316533100 | 164600 | 164600 | 164700 | 164500 | 6464 |
| 466 | 20241204 | 104800 | 453252462400 | 164600 | 164600 | 164700 | 164500 | 5276 |
| 467 | 20241204 | 104700 | 452384128300 | 164500 | 164800 | 164800 | 164500 | 9123 |
| 468 | 20241204 | 104600 | 450882324500 | 164800 | 164800 | 165000 | 164500 | 32685 |
| 469 | 20241204 | 104500 | 445500020600 | 164900 | 164900 | 164900 | 164800 | 5891 |
| 470 | 20241204 | 104400 | 444528845000 | 164900 | 164900 | 164900 | 164800 | 7402 |
| 471 | 20241204 | 104300 | 443308858200 | 164900 | 164800 | 164900 | 164800 | 3079 |
| 472 | 20241204 | 104200 | 442801272300 | 164900 | 164800 | 164900 | 164700 | 5700 |
| 473 | 20241204 | 104100 | 441861844500 | 164700 | 164800 | 164800 | 164700 | 2133 |
| 474 | 20241204 | 104000 | 441510365400 | 164700 | 164800 | 164900 | 164700 | 2495 |
| 475 | 20241204 | 103900 | 441099148300 | 164800 | 164800 | 164900 | 164700 | 10152 |
| 476 | 20241204 | 103800 | 439426104200 | 164700 | 164800 | 164800 | 164600 | 2931 |
| 477 | 20241204 | 103700 | 438943342400 | 164700 | 164800 | 164900 | 164700 | 9671 |
| 478 | 20241204 | 103600 | 437349807900 | 164700 | 164900 | 164900 | 164700 | 9116 |
| 479 | 20241204 | 103500 | 435847947700 | 164800 | 164500 | 164900 | 164500 | 3541 |
| 480 | 20241204 | 103400 | 435264752900 | 164500 | 164500 | 164600 | 164400 | 7796 |
| 481 | 20241204 | 103300 | 433982519800 | 164500 | 164700 | 164800 | 164500 | 5044 |
| 482 | 20241204 | 103200 | 433152118800 | 164800 | 164800 | 164900 | 164700 | 8563 |
| 483 | 20241204 | 103100 | 431741325500 | 164700 | 164500 | 164800 | 164400 | 12565 |
| 484 | 20241204 | 103000 | 429674546200 | 164500 | 164500 | 164600 | 164400 | 6789 |
| 485 | 20241204 | 102900 | 428558055400 | 164600 | 164800 | 164800 | 164500 | 7493 |
| 486 | 20241204 | 102800 | 427324347200 | 164700 | 164900 | 165000 | 164700 | 11221 |
| 487 | 20241204 | 102700 | 425474787400 | 165000 | 165100 | 165100 | 164900 | 7562 |
| 488 | 20241204 | 102600 | 424227168300 | 165000 | 165100 | 165100 | 165000 | 4391 |
| 489 | 20241204 | 102500 | 423502533100 | 165100 | 164900 | 165100 | 164900 | 12764 |
| 490 | 20241204 | 102400 | 421396879500 | 165000 | 165000 | 165100 | 164900 | 8488 |
| 491 | 20241204 | 102300 | 419996357900 | 165000 | 164800 | 165100 | 164800 | 30150 |
| 492 | 20241204 | 102200 | 415023666500 | 164900 | 164800 | 164900 | 164800 | 2641 |
| 493 | 20241204 | 102100 | 414588324100 | 164800 | 164900 | 164900 | 164800 | 7272 |
| 494 | 20241204 | 102000 | 413389541100 | 164900 | 164800 | 164900 | 164700 | 6201 |
| 495 | 20241204 | 101900 | 412367583000 | 164700 | 164500 | 164800 | 164500 | 7347 |
| 496 | 20241204 | 101800 | 411157822300 | 164500 | 164100 | 164600 | 164000 | 20874 |
| 497 | 20241204 | 101700 | 407731278200 | 164100 | 164600 | 164700 | 164100 | 29370 |
| 498 | 20241204 | 101600 | 402901571700 | 164700 | 164800 | 164900 | 164600 | 9266 |
| 499 | 20241204 | 101500 | 401375526500 | 164800 | 165000 | 165000 | 164700 | 25734 |
| 500 | 20241204 | 101400 | 397132510800 | 165000 | 165000 | 165100 | 164900 | 22893 |
| 501 | 20241204 | 101300 | 393356669300 | 165100 | 164900 | 165100 | 164800 | 21838 |
| 502 | 20241204 | 101200 | 389754566500 | 164900 | 165000 | 165000 | 164800 | 13480 |
| 503 | 20241204 | 101100 | 387531818400 | 164900 | 164900 | 165000 | 164800 | 6237 |
| 504 | 20241204 | 101000 | 386503070500 | 164900 | 164800 | 164900 | 164600 | 18014 |
| 505 | 20241204 | 100900 | 383535070100 | 164800 | 165000 | 165000 | 164700 | 13660 |
| 506 | 20241204 | 100800 | 381283542400 | 164900 | 164800 | 165000 | 164700 | 20915 |
| 507 | 20241204 | 100700 | 377835941200 | 164800 | 165000 | 165100 | 164700 | 65920 |
| 508 | 20241204 | 100600 | 366961686900 | 165100 | 165200 | 165200 | 165000 | 8712 |
| 509 | 20241204 | 100500 | 365522960600 | 165200 | 165000 | 165200 | 164900 | 28127 |
| 510 | 20241204 | 100400 | 360880818200 | 165000 | 165000 | 165000 | 164900 | 12057 |
| 511 | 20241204 | 100300 | 358891713700 | 165000 | 164900 | 165000 | 164700 | 11940 |
| 512 | 20241204 | 100200 | 356923220900 | 164900 | 164900 | 164900 | 164800 | 8917 |
| 513 | 20241204 | 100100 | 355452884700 | 164900 | 164900 | 164900 | 164700 | 11935 |
| 514 | 20241204 | 100000 | 353485853300 | 164800 | 164700 | 164900 | 164500 | 18632 |
| 515 | 20241204 | 095900 | 350417248500 | 164700 | 164700 | 164800 | 164700 | 5541 |
| 516 | 20241204 | 095800 | 349504601800 | 164700 | 164700 | 164700 | 164500 | 19165 |
| 517 | 20241204 | 095700 | 346349741900 | 164700 | 164800 | 164800 | 164700 | 2254 |
| 518 | 20241204 | 095600 | 345978477400 | 164700 | 164900 | 164900 | 164600 | 15345 |
| 519 | 20241204 | 095500 | 343450739400 | 164900 | 164800 | 164900 | 164700 | 5411 |
| 520 | 20241204 | 095400 | 342559055500 | 164700 | 164800 | 164800 | 164600 | 14452 |
| 521 | 20241204 | 095300 | 340179150200 | 164800 | 164800 | 164800 | 164700 | 5196 |
| 522 | 20241204 | 095200 | 339323049700 | 164700 | 165200 | 165200 | 164700 | 25959 |
| 523 | 20241204 | 095100 | 335040396500 | 165200 | 165100 | 165200 | 165000 | 21804 |
| 524 | 20241204 | 095000 | 331440057000 | 165100 | 164900 | 165100 | 164800 | 29480 |
| 525 | 20241204 | 094900 | 326575619100 | 164900 | 164800 | 165000 | 164800 | 17286 |
| 526 | 20241204 | 094800 | 323725074100 | 164800 | 164800 | 164900 | 164700 | 12410 |
| 527 | 20241204 | 094700 | 321680093800 | 164800 | 165000 | 165000 | 164800 | 11713 |
| 528 | 20241204 | 094600 | 319748102800 | 165000 | 164800 | 165100 | 164800 | 20691 |
| 529 | 20241204 | 094500 | 316334930100 | 164900 | 164500 | 165000 | 164400 | 26161 |
| 530 | 20241204 | 094400 | 312025537700 | 164600 | 164600 | 164600 | 164400 | 11975 |
| 531 | 20241204 | 094300 | 310055786400 | 164700 | 164400 | 164700 | 164200 | 20460 |
| 532 | 20241204 | 094200 | 306690697700 | 164400 | 164200 | 164500 | 163900 | 28053 |
| 533 | 20241204 | 094100 | 302087279900 | 164100 | 164400 | 164500 | 164100 | 29820 |
| 534 | 20241204 | 094000 | 297188531700 | 164400 | 164400 | 164600 | 164300 | 13115 |
| 535 | 20241204 | 093900 | 295031553100 | 164400 | 164900 | 164900 | 164400 | 25592 |
| 536 | 20241204 | 093800 | 290818712300 | 164900 | 164900 | 165000 | 164800 | 11174 |
| 537 | 20241204 | 093700 | 288976179700 | 164900 | 164900 | 165000 | 164700 | 23311 |
| 538 | 20241204 | 093600 | 285133759800 | 164900 | 164700 | 164900 | 164600 | 12977 |
| 539 | 20241204 | 093500 | 282995588100 | 164700 | 164800 | 165000 | 164600 | 22539 |
| 540 | 20241204 | 093400 | 279280132300 | 164700 | 165000 | 165000 | 164700 | 21343 |
| 541 | 20241204 | 093300 | 275761271900 | 165000 | 165000 | 165000 | 164800 | 6386 |
| 542 | 20241204 | 093200 | 274708261400 | 165000 | 164800 | 165000 | 164700 | 18755 |
| 543 | 20241204 | 093100 | 271617160500 | 164700 | 164900 | 164900 | 164700 | 13129 |
| 544 | 20241204 | 093000 | 269453571500 | 164800 | 164600 | 164900 | 164600 | 9500 |
| 545 | 20241204 | 092900 | 267888455000 | 164700 | 164900 | 165100 | 164600 | 25125 |
| 546 | 20241204 | 092800 | 263745558900 | 165000 | 164900 | 165200 | 164900 | 18297 |
| 547 | 20241204 | 092700 | 260726319100 | 165000 | 164700 | 165000 | 164700 | 7447 |
| 548 | 20241204 | 092600 | 259498466900 | 164800 | 165400 | 165500 | 164600 | 48765 |
| 549 | 20241204 | 092500 | 251447501200 | 165400 | 165300 | 165500 | 165200 | 16302 |
| 550 | 20241204 | 092400 | 248751133800 | 165400 | 165100 | 165400 | 165000 | 13364 |
| 551 | 20241204 | 092300 | 246543378200 | 165100 | 165800 | 165900 | 164900 | 44498 |
| 552 | 20241204 | 092200 | 239182175700 | 165800 | 165200 | 165800 | 165100 | 48959 |
| 553 | 20241204 | 092100 | 231082380500 | 165200 | 165100 | 165300 | 165000 | 13028 |
| 554 | 20241204 | 092000 | 228930524700 | 165200 | 165000 | 165200 | 164900 | 30650 |
| 555 | 20241204 | 091900 | 223872881500 | 165000 | 164100 | 165000 | 164000 | 34412 |
| 556 | 20241204 | 091800 | 218208904700 | 164100 | 164300 | 164300 | 163900 | 32271 |
| 557 | 20241204 | 091700 | 212913200900 | 164300 | 164800 | 164800 | 164100 | 44084 |
| 558 | 20241204 | 091600 | 205660885600 | 164700 | 164600 | 165100 | 164600 | 50261 |
| 559 | 20241204 | 091500 | 197373034200 | 164700 | 165000 | 165000 | 164600 | 28912 |
| 560 | 20241204 | 091400 | 192609786300 | 165000 | 165100 | 165100 | 164500 | 53054 |
| 561 | 20241204 | 091300 | 183866363500 | 165100 | 165000 | 165100 | 165000 | 24770 |
| 562 | 20241204 | 091200 | 179778331500 | 165000 | 165000 | 165200 | 164800 | 24968 |
| 563 | 20241204 | 091100 | 175658360400 | 165100 | 165200 | 165500 | 164600 | 68211 |
| 564 | 20241204 | 091000 | 164400307000 | 165300 | 165400 | 165900 | 165100 | 104679 |
| 565 | 20241204 | 090900 | 147069152700 | 165300 | 164600 | 165500 | 164600 | 99860 |
| 566 | 20241204 | 090800 | 130588504200 | 164600 | 163600 | 164800 | 163600 | 67907 |
| 567 | 20241204 | 090700 | 119422306600 | 163600 | 163400 | 163900 | 163100 | 47893 |
| 568 | 20241204 | 090600 | 111592352800 | 163700 | 162700 | 163800 | 162500 | 49829 |
| 569 | 20241204 | 090500 | 103461949900 | 162600 | 162800 | 162800 | 162500 | 32190 |
| 570 | 20241204 | 090400 | 98226748100 | 162700 | 162800 | 162800 | 162400 | 42856 |
| 571 | 20241204 | 090300 | 91256453200 | 162800 | 162600 | 163000 | 162200 | 66312 |
| 572 | 20241204 | 090200 | 80468130000 | 162600 | 162000 | 162900 | 162000 | 66787 |
| 573 | 20241204 | 090100 | 69628361800 | 162100 | 161600 | 162400 | 161300 | 71506 |
| 574 | 20241204 | 090000 | 58047477200 | 161500 | 161300 | 162300 | 161100 | 359317 |