34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 184100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 3 | 20241217 | 184000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 4 | 20241217 | 183900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 5 | 20241217 | 183800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 6 | 20241217 | 183700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 7 | 20241217 | 183600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 8 | 20241217 | 183500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 9 | 20241217 | 183400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 10 | 20241217 | 183300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 11 | 20241217 | 183200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 12 | 20241217 | 183100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 13 | 20241217 | 183000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 14 | 20241217 | 182900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 15 | 20241217 | 182800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 16 | 20241217 | 182700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 17 | 20241217 | 182600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 18 | 20241217 | 182500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 19 | 20241217 | 182400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 20 | 20241217 | 182300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 21 | 20241217 | 182200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 22 | 20241217 | 182100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 23 | 20241217 | 182000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 24 | 20241217 | 181900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 25 | 20241217 | 181800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 26 | 20241217 | 181700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 27 | 20241217 | 181600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 28 | 20241217 | 181500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 29 | 20241217 | 181400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 30 | 20241217 | 181300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 31 | 20241217 | 181200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 32 | 20241217 | 181100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 33 | 20241217 | 181000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 34 | 20241217 | 180900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 35 | 20241217 | 180800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 36 | 20241217 | 180700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 37 | 20241217 | 180600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 38 | 20241217 | 180500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 39 | 20241217 | 180400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 40 | 20241217 | 180300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 41 | 20241217 | 180200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 42 | 20241217 | 180100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 43 | 20241217 | 180000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 44 | 20241217 | 175900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 45 | 20241217 | 175800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 46 | 20241217 | 175700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 47 | 20241217 | 175600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 48 | 20241217 | 175500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 49 | 20241217 | 175400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 50 | 20241217 | 175300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 51 | 20241217 | 175200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 52 | 20241217 | 175100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 53 | 20241217 | 175000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 54 | 20241217 | 174900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 55 | 20241217 | 174800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 56 | 20241217 | 174700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 57 | 20241217 | 174600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 58 | 20241217 | 174500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 59 | 20241217 | 174400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 60 | 20241217 | 174300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 61 | 20241217 | 174200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 62 | 20241217 | 174100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 63 | 20241217 | 174000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 64 | 20241217 | 173900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 65 | 20241217 | 173800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 66 | 20241217 | 173700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 67 | 20241217 | 173600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 68 | 20241217 | 173500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 69 | 20241217 | 173400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 70 | 20241217 | 173300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 71 | 20241217 | 173200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 72 | 20241217 | 173100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 73 | 20241217 | 173000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 74 | 20241217 | 172900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 75 | 20241217 | 172800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 76 | 20241217 | 172700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 77 | 20241217 | 172600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 78 | 20241217 | 172500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 79 | 20241217 | 172400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 80 | 20241217 | 172300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 81 | 20241217 | 172200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 82 | 20241217 | 172100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 83 | 20241217 | 172000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 84 | 20241217 | 171900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 85 | 20241217 | 171800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 86 | 20241217 | 171700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 87 | 20241217 | 171600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 88 | 20241217 | 171500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 89 | 20241217 | 171400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 90 | 20241217 | 171300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 91 | 20241217 | 171200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 92 | 20241217 | 171100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 93 | 20241217 | 171000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 94 | 20241217 | 170900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 95 | 20241217 | 170800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 96 | 20241217 | 170700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 97 | 20241217 | 170600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 98 | 20241217 | 170500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 99 | 20241217 | 170400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 100 | 20241217 | 170300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 101 | 20241217 | 170200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 102 | 20241217 | 170100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 103 | 20241217 | 170000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 104 | 20241217 | 165900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 105 | 20241217 | 165800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 106 | 20241217 | 165700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 107 | 20241217 | 165600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 108 | 20241217 | 165500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 109 | 20241217 | 165400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 110 | 20241217 | 165300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 111 | 20241217 | 165200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 112 | 20241217 | 165100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 113 | 20241217 | 165000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 114 | 20241217 | 164900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 115 | 20241217 | 164800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 116 | 20241217 | 164700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 117 | 20241217 | 164600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 118 | 20241217 | 164500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 119 | 20241217 | 164400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 120 | 20241217 | 164300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 121 | 20241217 | 164200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 122 | 20241217 | 164100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 123 | 20241217 | 164000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 124 | 20241217 | 163900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 125 | 20241217 | 163800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 126 | 20241217 | 163700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 127 | 20241217 | 163600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 128 | 20241217 | 163500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 129 | 20241217 | 163400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 130 | 20241217 | 163300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 131 | 20241217 | 163200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 132 | 20241217 | 163100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 133 | 20241217 | 163000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 134 | 20241217 | 162900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 135 | 20241217 | 162800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 136 | 20241217 | 162700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 137 | 20241217 | 162600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 138 | 20241217 | 162500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 139 | 20241217 | 162400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 140 | 20241217 | 162300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 141 | 20241217 | 162200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 142 | 20241217 | 162100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 143 | 20241217 | 162000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 144 | 20241217 | 161900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 145 | 20241217 | 161800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 146 | 20241217 | 161700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 147 | 20241217 | 161600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 148 | 20241217 | 161500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 149 | 20241217 | 161400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 150 | 20241217 | 161300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 151 | 20241217 | 161200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 152 | 20241217 | 161100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 153 | 20241217 | 161000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 154 | 20241217 | 160900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 155 | 20241217 | 160800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 156 | 20241217 | 160700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 157 | 20241217 | 160600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 158 | 20241217 | 160500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 159 | 20241217 | 160400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 160 | 20241217 | 160300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 161 | 20241217 | 160200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 162 | 20241217 | 160100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 163 | 20241217 | 160000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 164 | 20241217 | 155900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 165 | 20241217 | 155800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 166 | 20241217 | 155700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 167 | 20241217 | 155600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 168 | 20241217 | 155500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 169 | 20241217 | 155400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 170 | 20241217 | 155300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 171 | 20241217 | 155200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 172 | 20241217 | 155100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 173 | 20241217 | 155000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 174 | 20241217 | 154900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 175 | 20241217 | 154800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 176 | 20241217 | 154700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 177 | 20241217 | 154600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 178 | 20241217 | 154500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 179 | 20241217 | 154400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 180 | 20241217 | 154300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 181 | 20241217 | 154200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 182 | 20241217 | 154100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 183 | 20241217 | 154000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 184 | 20241217 | 153900 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 185 | 20241217 | 153800 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 186 | 20241217 | 153700 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 187 | 20241217 | 153600 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 188 | 20241217 | 153500 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 189 | 20241217 | 153400 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 190 | 20241217 | 153300 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 191 | 20241217 | 153200 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 192 | 20241217 | 153100 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 193 | 20241217 | 153000 | 104523849000 | 152600 | 152600 | 152600 | 152600 | 48134 |
| 194 | 20241217 | 152900 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 195 | 20241217 | 152800 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 196 | 20241217 | 152700 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 197 | 20241217 | 152600 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 198 | 20241217 | 152500 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 199 | 20241217 | 152400 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 200 | 20241217 | 152300 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 201 | 20241217 | 152200 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 202 | 20241217 | 152100 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 203 | 20241217 | 152000 | 97178600600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 204 | 20241217 | 151900 | 97178600600 | 153300 | 152900 | 153400 | 152900 | 2990 |
| 205 | 20241217 | 151800 | 96720621100 | 153000 | 152800 | 153000 | 152800 | 1330 |
| 206 | 20241217 | 151700 | 96517293900 | 152900 | 152700 | 152900 | 152700 | 2735 |
| 207 | 20241217 | 151600 | 96099462800 | 152700 | 152700 | 152800 | 152700 | 1585 |
| 208 | 20241217 | 151500 | 95857407600 | 152800 | 152700 | 152900 | 152700 | 1622 |
| 209 | 20241217 | 151400 | 95609649700 | 152700 | 152700 | 153000 | 152700 | 4927 |
| 210 | 20241217 | 151300 | 94856965800 | 152800 | 152700 | 152800 | 152700 | 2023 |
| 211 | 20241217 | 151200 | 94548008100 | 152800 | 152700 | 152800 | 152700 | 1703 |
| 212 | 20241217 | 151100 | 94287922800 | 152700 | 152800 | 152900 | 152700 | 2640 |
| 213 | 20241217 | 151000 | 93884559500 | 152800 | 152800 | 152900 | 152800 | 3086 |
| 214 | 20241217 | 150900 | 93412966300 | 152900 | 152900 | 153000 | 152800 | 3684 |
| 215 | 20241217 | 150800 | 92849705400 | 152900 | 152900 | 153000 | 152900 | 2191 |
| 216 | 20241217 | 150700 | 92514626800 | 153000 | 153000 | 153100 | 152900 | 1779 |
| 217 | 20241217 | 150600 | 92242575000 | 153000 | 153000 | 153100 | 152900 | 3626 |
| 218 | 20241217 | 150500 | 91687993500 | 153100 | 153000 | 153200 | 153000 | 3098 |
| 219 | 20241217 | 150400 | 91213846800 | 153100 | 152800 | 153100 | 152800 | 3215 |
| 220 | 20241217 | 150300 | 90722107100 | 152800 | 152900 | 152900 | 152800 | 1713 |
| 221 | 20241217 | 150200 | 90460333200 | 152900 | 152900 | 153000 | 152800 | 1860 |
| 222 | 20241217 | 150100 | 90175951400 | 153000 | 153100 | 153100 | 152900 | 2534 |
| 223 | 20241217 | 150000 | 89788417600 | 153000 | 153000 | 153200 | 153000 | 2761 |
| 224 | 20241217 | 145900 | 89365898100 | 153100 | 153100 | 153100 | 153000 | 4253 |
| 225 | 20241217 | 145800 | 88715172300 | 153000 | 153000 | 153100 | 153000 | 2166 |
| 226 | 20241217 | 145700 | 88383731000 | 153100 | 153000 | 153100 | 153000 | 985 |
| 227 | 20241217 | 145600 | 88233006500 | 153000 | 153100 | 153200 | 153000 | 3180 |
| 228 | 20241217 | 145500 | 87746176000 | 153200 | 153100 | 153200 | 153100 | 1067 |
| 229 | 20241217 | 145400 | 87582795500 | 153200 | 153300 | 153300 | 153100 | 1429 |
| 230 | 20241217 | 145300 | 87363866600 | 153300 | 153300 | 153300 | 153200 | 1083 |
| 231 | 20241217 | 145200 | 87197924400 | 153300 | 153300 | 153400 | 153200 | 1298 |
| 232 | 20241217 | 145100 | 86998974900 | 153300 | 153400 | 153400 | 153300 | 1198 |
| 233 | 20241217 | 145000 | 86815317600 | 153400 | 153300 | 153400 | 153200 | 699 |
| 234 | 20241217 | 144900 | 86708152900 | 153300 | 153200 | 153400 | 153200 | 1082 |
| 235 | 20241217 | 144800 | 86542325300 | 153300 | 153200 | 153300 | 153200 | 1236 |
| 236 | 20241217 | 144700 | 86352956400 | 153300 | 153300 | 153300 | 153100 | 1294 |
| 237 | 20241217 | 144600 | 86154718200 | 153300 | 153200 | 153300 | 153100 | 1735 |
| 238 | 20241217 | 144500 | 85888998500 | 153100 | 153000 | 153200 | 153000 | 1167 |
| 239 | 20241217 | 144400 | 85710347100 | 153000 | 153000 | 153100 | 153000 | 3757 |
| 240 | 20241217 | 144300 | 85135461700 | 153000 | 153100 | 153200 | 153000 | 3279 |
| 241 | 20241217 | 144200 | 84633558900 | 153100 | 153100 | 153200 | 153100 | 1324 |
| 242 | 20241217 | 144100 | 84430825500 | 153200 | 153100 | 153200 | 153100 | 1729 |
| 243 | 20241217 | 144000 | 84166088200 | 153200 | 153200 | 153300 | 153100 | 1524 |
| 244 | 20241217 | 143900 | 83932691900 | 153200 | 153200 | 153300 | 153200 | 1987 |
| 245 | 20241217 | 143800 | 83628276600 | 153200 | 153200 | 153300 | 153200 | 1307 |
| 246 | 20241217 | 143700 | 83427993500 | 153300 | 153400 | 153400 | 153200 | 2596 |
| 247 | 20241217 | 143600 | 83030052200 | 153300 | 153400 | 153500 | 153300 | 2596 |
| 248 | 20241217 | 143500 | 82631825200 | 153500 | 153500 | 153600 | 153400 | 1592 |
| 249 | 20241217 | 143400 | 82387521800 | 153500 | 153600 | 153700 | 153500 | 4342 |
| 250 | 20241217 | 143300 | 81720664400 | 153600 | 153700 | 153700 | 153600 | 928 |
| 251 | 20241217 | 143200 | 81578093300 | 153700 | 153500 | 153800 | 153500 | 1277 |
| 252 | 20241217 | 143100 | 81381940700 | 153600 | 153500 | 153600 | 153500 | 1159 |
| 253 | 20241217 | 143000 | 81203984900 | 153500 | 153500 | 153600 | 153400 | 1100 |
| 254 | 20241217 | 142900 | 81035130300 | 153500 | 153400 | 153600 | 153400 | 1731 |
| 255 | 20241217 | 142800 | 80769500100 | 153400 | 153500 | 153600 | 153400 | 1199 |
| 256 | 20241217 | 142700 | 80585463700 | 153500 | 153600 | 153700 | 153500 | 2439 |
| 257 | 20241217 | 142600 | 80210947700 | 153600 | 153600 | 153700 | 153600 | 1088 |
| 258 | 20241217 | 142500 | 80043798600 | 153700 | 153700 | 153800 | 153600 | 2626 |
| 259 | 20241217 | 142400 | 79640166300 | 153800 | 153700 | 153800 | 153700 | 2397 |
| 260 | 20241217 | 142300 | 79271612100 | 153700 | 153700 | 153800 | 153600 | 3275 |
| 261 | 20241217 | 142200 | 78768050200 | 153700 | 153600 | 153800 | 153500 | 1470 |
| 262 | 20241217 | 142100 | 78542177900 | 153600 | 153500 | 153600 | 153400 | 2025 |
| 263 | 20241217 | 142000 | 78231404400 | 153500 | 153600 | 153700 | 153500 | 2795 |
| 264 | 20241217 | 141900 | 77802301100 | 153700 | 154000 | 154100 | 153600 | 11973 |
| 265 | 20241217 | 141800 | 75959575100 | 154000 | 154100 | 154200 | 154000 | 1724 |
| 266 | 20241217 | 141700 | 75693976400 | 154100 | 154200 | 154200 | 154100 | 799 |
| 267 | 20241217 | 141600 | 75570808700 | 154200 | 154100 | 154400 | 154100 | 2155 |
| 268 | 20241217 | 141500 | 75238611600 | 154100 | 154100 | 154200 | 154100 | 1245 |
| 269 | 20241217 | 141400 | 75046751000 | 154200 | 154100 | 154200 | 154100 | 1062 |
| 270 | 20241217 | 141300 | 74883085200 | 154100 | 154400 | 154500 | 154100 | 1645 |
| 271 | 20241217 | 141200 | 74629305300 | 154400 | 154300 | 154500 | 154200 | 1086 |
| 272 | 20241217 | 141100 | 74461731800 | 154300 | 154200 | 154300 | 154200 | 1008 |
| 273 | 20241217 | 141000 | 74306285700 | 154200 | 154200 | 154300 | 154100 | 1144 |
| 274 | 20241217 | 140900 | 74129884200 | 154200 | 154200 | 154300 | 154100 | 2553 |
| 275 | 20241217 | 140800 | 73736261000 | 154200 | 154400 | 154400 | 154200 | 1673 |
| 276 | 20241217 | 140700 | 73478216500 | 154300 | 154400 | 154500 | 154300 | 2176 |
| 277 | 20241217 | 140600 | 73142367500 | 154400 | 154600 | 154700 | 154400 | 5041 |
| 278 | 20241217 | 140500 | 72363420700 | 154700 | 154800 | 154800 | 154600 | 4111 |
| 279 | 20241217 | 140400 | 71727473600 | 154800 | 154800 | 154900 | 154700 | 2518 |
| 280 | 20241217 | 140300 | 71337700500 | 154900 | 154900 | 154900 | 154800 | 1744 |
| 281 | 20241217 | 140200 | 71067678200 | 154900 | 154900 | 155000 | 154800 | 588 |
| 282 | 20241217 | 140100 | 70976606100 | 154800 | 154900 | 155000 | 154800 | 1572 |
| 283 | 20241217 | 140000 | 70733135600 | 154900 | 154900 | 155000 | 154900 | 907 |
| 284 | 20241217 | 135900 | 70592639100 | 154900 | 154800 | 155000 | 154800 | 818 |
| 285 | 20241217 | 135800 | 70465954300 | 154800 | 155000 | 155000 | 154800 | 817 |
| 286 | 20241217 | 135700 | 70339411200 | 154900 | 154900 | 155000 | 154900 | 835 |
| 287 | 20241217 | 135600 | 70210035300 | 154900 | 154800 | 155000 | 154800 | 1201 |
| 288 | 20241217 | 135500 | 70023979000 | 154800 | 154900 | 154900 | 154800 | 727 |
| 289 | 20241217 | 135400 | 69911422800 | 154900 | 154900 | 155000 | 154800 | 2172 |
| 290 | 20241217 | 135300 | 69574980000 | 154900 | 155000 | 155100 | 154900 | 14044 |
| 291 | 20241217 | 135200 | 67398190000 | 155000 | 155200 | 155200 | 155000 | 1376 |
| 292 | 20241217 | 135100 | 67184763200 | 155100 | 155100 | 155200 | 155100 | 399 |
| 293 | 20241217 | 135000 | 67122875000 | 155100 | 155100 | 155200 | 155100 | 410 |
| 294 | 20241217 | 134900 | 67059283000 | 155100 | 155000 | 155200 | 155000 | 1012 |
| 295 | 20241217 | 134800 | 66902327900 | 155100 | 155000 | 155100 | 155000 | 588 |
| 296 | 20241217 | 134700 | 66811153800 | 155100 | 155000 | 155100 | 155000 | 728 |
| 297 | 20241217 | 134600 | 66698267700 | 155000 | 155200 | 155200 | 155000 | 4012 |
| 298 | 20241217 | 134500 | 66076033400 | 155100 | 155200 | 155200 | 155100 | 816 |
| 299 | 20241217 | 134400 | 65949467800 | 155200 | 155100 | 155200 | 155100 | 556 |
| 300 | 20241217 | 134300 | 65863228100 | 155100 | 155100 | 155200 | 155100 | 812 |
| 301 | 20241217 | 134200 | 65737281900 | 155100 | 155100 | 155200 | 155100 | 560 |
| 302 | 20241217 | 134100 | 65650416700 | 155200 | 155200 | 155200 | 155100 | 411 |
| 303 | 20241217 | 134000 | 65586657200 | 155100 | 155200 | 155200 | 155100 | 862 |
| 304 | 20241217 | 133900 | 65452932100 | 155100 | 155100 | 155200 | 155100 | 369 |
| 305 | 20241217 | 133800 | 65395696100 | 155100 | 155200 | 155200 | 155100 | 380 |
| 306 | 20241217 | 133700 | 65336742900 | 155100 | 155100 | 155200 | 155100 | 714 |
| 307 | 20241217 | 133600 | 65225990400 | 155100 | 155100 | 155200 | 155100 | 1189 |
| 308 | 20241217 | 133500 | 65041527300 | 155100 | 155200 | 155200 | 155100 | 576 |
| 309 | 20241217 | 133400 | 64952158600 | 155100 | 155200 | 155200 | 155100 | 347 |
| 310 | 20241217 | 133300 | 64898326700 | 155200 | 155100 | 155200 | 155100 | 635 |
| 311 | 20241217 | 133200 | 64799803500 | 155200 | 155200 | 155200 | 155100 | 356 |
| 312 | 20241217 | 133100 | 64744581900 | 155100 | 155200 | 155300 | 155100 | 925 |
| 313 | 20241217 | 133000 | 64601021200 | 155200 | 155300 | 155300 | 155200 | 688 |
| 314 | 20241217 | 132900 | 64494205900 | 155200 | 155200 | 155300 | 155200 | 546 |
| 315 | 20241217 | 132800 | 64409463700 | 155300 | 155300 | 155300 | 155200 | 504 |
| 316 | 20241217 | 132700 | 64331234000 | 155300 | 155300 | 155300 | 155200 | 350 |
| 317 | 20241217 | 132600 | 64276910400 | 155200 | 155200 | 155300 | 155200 | 574 |
| 318 | 20241217 | 132500 | 64187821500 | 155200 | 155200 | 155300 | 155200 | 386 |
| 319 | 20241217 | 132400 | 64127913000 | 155200 | 155100 | 155300 | 155100 | 1642 |
| 320 | 20241217 | 132300 | 63873086900 | 155100 | 155200 | 155300 | 155100 | 949 |
| 321 | 20241217 | 132200 | 63725826100 | 155200 | 155200 | 155300 | 155200 | 930 |
| 322 | 20241217 | 132100 | 63581486300 | 155300 | 155300 | 155300 | 155200 | 335 |
| 323 | 20241217 | 132000 | 63529491000 | 155200 | 155200 | 155300 | 155200 | 488 |
| 324 | 20241217 | 131900 | 63453748600 | 155200 | 155200 | 155300 | 155200 | 267 |
| 325 | 20241217 | 131800 | 63412305000 | 155200 | 155300 | 155300 | 155200 | 788 |
| 326 | 20241217 | 131700 | 63289946400 | 155300 | 155400 | 155400 | 155300 | 369 |
| 327 | 20241217 | 131600 | 63232634600 | 155400 | 155300 | 155500 | 155300 | 716 |
| 328 | 20241217 | 131500 | 63121383900 | 155300 | 155200 | 155400 | 155200 | 843 |
| 329 | 20241217 | 131400 | 62990475600 | 155200 | 155300 | 155300 | 155200 | 1434 |
| 330 | 20241217 | 131300 | 62767905800 | 155300 | 155200 | 155300 | 155200 | 1734 |
| 331 | 20241217 | 131200 | 62498659700 | 155200 | 155200 | 155300 | 155200 | 1499 |
| 332 | 20241217 | 131100 | 62265980800 | 155200 | 155200 | 155300 | 155200 | 370 |
| 333 | 20241217 | 131000 | 62208553700 | 155300 | 155300 | 155400 | 155200 | 1564 |
| 334 | 20241217 | 130900 | 61965698900 | 155300 | 155300 | 155400 | 155300 | 602 |
| 335 | 20241217 | 130800 | 61872188100 | 155300 | 155300 | 155400 | 155300 | 472 |
| 336 | 20241217 | 130700 | 61798884200 | 155300 | 155300 | 155500 | 155300 | 377 |
| 337 | 20241217 | 130600 | 61740326100 | 155300 | 155400 | 155400 | 155300 | 1108 |
| 338 | 20241217 | 130500 | 61568236400 | 155300 | 155300 | 155400 | 155300 | 482 |
| 339 | 20241217 | 130400 | 61493361200 | 155300 | 155400 | 155400 | 155300 | 268 |
| 340 | 20241217 | 130300 | 61451730100 | 155400 | 155200 | 155400 | 155200 | 457 |
| 341 | 20241217 | 130200 | 61380756000 | 155300 | 155400 | 155400 | 155200 | 418 |
| 342 | 20241217 | 130100 | 61315847600 | 155300 | 155300 | 155300 | 155200 | 1135 |
| 343 | 20241217 | 130000 | 61139594500 | 155200 | 155300 | 155300 | 155200 | 256 |
| 344 | 20241217 | 125900 | 61099857000 | 155200 | 155200 | 155400 | 155200 | 799 |
| 345 | 20241217 | 125800 | 60975765600 | 155300 | 155200 | 155300 | 155100 | 829 |
| 346 | 20241217 | 125700 | 60847107900 | 155100 | 155100 | 155200 | 155100 | 508 |
| 347 | 20241217 | 125600 | 60768313400 | 155100 | 155200 | 155300 | 155100 | 521 |
| 348 | 20241217 | 125500 | 60687468500 | 155200 | 155100 | 155300 | 155100 | 487 |
| 349 | 20241217 | 125400 | 60611890400 | 155200 | 155100 | 155200 | 155100 | 411 |
| 350 | 20241217 | 125300 | 60548119800 | 155100 | 155100 | 155200 | 155100 | 540 |
| 351 | 20241217 | 125200 | 60464354400 | 155100 | 155100 | 155300 | 155100 | 368 |
| 352 | 20241217 | 125100 | 60407246400 | 155200 | 155200 | 155300 | 155100 | 552 |
| 353 | 20241217 | 125000 | 60321579400 | 155200 | 155200 | 155300 | 155200 | 457 |
| 354 | 20241217 | 124900 | 60250648400 | 155300 | 155100 | 155300 | 155100 | 356 |
| 355 | 20241217 | 124800 | 60195400100 | 155100 | 155300 | 155300 | 155100 | 437 |
| 356 | 20241217 | 124700 | 60127599800 | 155200 | 155100 | 155300 | 155100 | 674 |
| 357 | 20241217 | 124600 | 60023007200 | 155100 | 155100 | 155200 | 155100 | 466 |
| 358 | 20241217 | 124500 | 59950726300 | 155100 | 155000 | 155200 | 155000 | 380 |
| 359 | 20241217 | 124400 | 59891795200 | 155100 | 155200 | 155200 | 155000 | 536 |
| 360 | 20241217 | 124300 | 59808666100 | 155100 | 155100 | 155200 | 155100 | 765 |
| 361 | 20241217 | 124200 | 59690013300 | 155100 | 155200 | 155300 | 155100 | 2973 |
| 362 | 20241217 | 124100 | 59228846500 | 155300 | 155200 | 155300 | 155200 | 317 |
| 363 | 20241217 | 124000 | 59179644700 | 155200 | 155200 | 155300 | 155100 | 685 |
| 364 | 20241217 | 123900 | 59073364700 | 155100 | 155300 | 155400 | 155100 | 496 |
| 365 | 20241217 | 123800 | 58996358700 | 155300 | 155200 | 155400 | 155100 | 1422 |
| 366 | 20241217 | 123700 | 58775661600 | 155200 | 155300 | 155300 | 155100 | 497 |
| 367 | 20241217 | 123600 | 58698548500 | 155200 | 155200 | 155300 | 155100 | 590 |
| 368 | 20241217 | 123500 | 58606988700 | 155200 | 155300 | 155300 | 155100 | 625 |
| 369 | 20241217 | 123400 | 58510000400 | 155200 | 155200 | 155300 | 155200 | 532 |
| 370 | 20241217 | 123300 | 58427425300 | 155200 | 155100 | 155200 | 155100 | 1192 |
| 371 | 20241217 | 123200 | 58242471700 | 155100 | 155200 | 155200 | 155100 | 1027 |
| 372 | 20241217 | 123100 | 58083160000 | 155200 | 155200 | 155200 | 155100 | 648 |
| 373 | 20241217 | 123000 | 57982631200 | 155100 | 155200 | 155200 | 155100 | 2226 |
| 374 | 20241217 | 122900 | 57637294600 | 155200 | 155200 | 155300 | 155100 | 892 |
| 375 | 20241217 | 122800 | 57498889500 | 155200 | 155200 | 155300 | 155100 | 2287 |
| 376 | 20241217 | 122700 | 57143915900 | 155200 | 155300 | 155400 | 155200 | 1251 |
| 377 | 20241217 | 122600 | 56949613400 | 155300 | 155500 | 155600 | 155200 | 8338 |
| 378 | 20241217 | 122500 | 55653752800 | 155500 | 155500 | 155600 | 155500 | 559 |
| 379 | 20241217 | 122400 | 55566822500 | 155600 | 155600 | 155600 | 155500 | 1388 |
| 380 | 20241217 | 122300 | 55350917900 | 155700 | 155600 | 155700 | 155600 | 1844 |
| 381 | 20241217 | 122200 | 55063931200 | 155700 | 155600 | 155700 | 155600 | 429 |
| 382 | 20241217 | 122100 | 54997149500 | 155600 | 155600 | 155700 | 155600 | 1303 |
| 383 | 20241217 | 122000 | 54794381600 | 155700 | 155600 | 155700 | 155600 | 252 |
| 384 | 20241217 | 121900 | 54755165600 | 155700 | 155700 | 155700 | 155600 | 333 |
| 385 | 20241217 | 121800 | 54703333100 | 155600 | 155600 | 155700 | 155600 | 707 |
| 386 | 20241217 | 121700 | 54593293300 | 155600 | 155600 | 155700 | 155600 | 266 |
| 387 | 20241217 | 121600 | 54551898800 | 155600 | 155600 | 155700 | 155600 | 368 |
| 388 | 20241217 | 121500 | 54494636600 | 155600 | 155500 | 155700 | 155500 | 797 |
| 389 | 20241217 | 121400 | 54370617900 | 155600 | 155500 | 155600 | 155500 | 971 |
| 390 | 20241217 | 121300 | 54219560900 | 155500 | 155600 | 155600 | 155500 | 506 |
| 391 | 20241217 | 121200 | 54140851100 | 155600 | 155600 | 155600 | 155500 | 865 |
| 392 | 20241217 | 121100 | 54006280000 | 155600 | 155600 | 155700 | 155500 | 2565 |
| 393 | 20241217 | 121000 | 53607187500 | 155700 | 155600 | 155700 | 155600 | 1444 |
| 394 | 20241217 | 120900 | 53382482000 | 155600 | 155700 | 155700 | 155600 | 2248 |
| 395 | 20241217 | 120800 | 53032498100 | 155700 | 155700 | 155800 | 155700 | 484 |
| 396 | 20241217 | 120700 | 52957118300 | 155700 | 155700 | 155800 | 155700 | 450 |
| 397 | 20241217 | 120600 | 52887047500 | 155800 | 155800 | 155800 | 155700 | 1710 |
| 398 | 20241217 | 120500 | 52620661000 | 155800 | 155800 | 155900 | 155800 | 1203 |
| 399 | 20241217 | 120400 | 52433195100 | 155800 | 156000 | 156000 | 155800 | 8193 |
| 400 | 20241217 | 120300 | 51155692200 | 156100 | 156000 | 156100 | 156000 | 693 |
| 401 | 20241217 | 120200 | 51047579100 | 156000 | 156000 | 156100 | 156000 | 5367 |
| 402 | 20241217 | 120100 | 50210319100 | 156000 | 156100 | 156100 | 156000 | 468 |
| 403 | 20241217 | 120000 | 50137287300 | 156100 | 156000 | 156100 | 156000 | 407 |
| 404 | 20241217 | 115900 | 50073775900 | 156000 | 156100 | 156100 | 156000 | 600 |
| 405 | 20241217 | 115800 | 49980149800 | 156100 | 156100 | 156100 | 156000 | 571 |
| 406 | 20241217 | 115700 | 49891042300 | 156000 | 156100 | 156100 | 156000 | 1161 |
| 407 | 20241217 | 115600 | 49709841200 | 156100 | 156100 | 156200 | 156100 | 568 |
| 408 | 20241217 | 115500 | 49621165400 | 156200 | 156100 | 156200 | 156100 | 277 |
| 409 | 20241217 | 115400 | 49577920000 | 156100 | 156100 | 156200 | 156100 | 400 |
| 410 | 20241217 | 115300 | 49515478200 | 156100 | 156100 | 156200 | 156000 | 406 |
| 411 | 20241217 | 115200 | 49452102900 | 156100 | 156100 | 156100 | 156000 | 493 |
| 412 | 20241217 | 115100 | 49375149400 | 156100 | 156100 | 156100 | 156000 | 692 |
| 413 | 20241217 | 115000 | 49267176400 | 156000 | 156100 | 156100 | 156000 | 1393 |
| 414 | 20241217 | 114900 | 49049835500 | 156100 | 156200 | 156200 | 156000 | 4061 |
| 415 | 20241217 | 114800 | 48415891700 | 156100 | 156300 | 156300 | 156100 | 3259 |
| 416 | 20241217 | 114700 | 47906836600 | 156300 | 156300 | 156300 | 156200 | 369 |
| 417 | 20241217 | 114600 | 47849183400 | 156300 | 156200 | 156300 | 156200 | 637 |
| 418 | 20241217 | 114500 | 47749650900 | 156300 | 156300 | 156300 | 156200 | 1176 |
| 419 | 20241217 | 114400 | 47565954500 | 156200 | 156300 | 156400 | 156200 | 977 |
| 420 | 20241217 | 114300 | 47413267200 | 156400 | 156300 | 156400 | 156300 | 1352 |
| 421 | 20241217 | 114200 | 47201903000 | 156300 | 156300 | 156400 | 156300 | 583 |
| 422 | 20241217 | 114100 | 47110777200 | 156400 | 156300 | 156400 | 156300 | 387 |
| 423 | 20241217 | 114000 | 47050278000 | 156300 | 156300 | 156400 | 156300 | 381 |
| 424 | 20241217 | 113900 | 46990718400 | 156300 | 156300 | 156400 | 156300 | 267 |
| 425 | 20241217 | 113800 | 46948981800 | 156300 | 156300 | 156400 | 156300 | 363 |
| 426 | 20241217 | 113700 | 46892241300 | 156300 | 156400 | 156400 | 156300 | 223 |
| 427 | 20241217 | 113600 | 46857381300 | 156400 | 156400 | 156400 | 156300 | 378 |
| 428 | 20241217 | 113500 | 46798290300 | 156300 | 156300 | 156400 | 156300 | 828 |
| 429 | 20241217 | 113400 | 46668829700 | 156300 | 156500 | 156500 | 156300 | 307 |
| 430 | 20241217 | 113300 | 46620827200 | 156500 | 156400 | 156500 | 156400 | 1131 |
| 431 | 20241217 | 113200 | 46443883700 | 156400 | 156500 | 156500 | 156400 | 205 |
| 432 | 20241217 | 113100 | 46411815500 | 156400 | 156400 | 156500 | 156400 | 509 |
| 433 | 20241217 | 113000 | 46332203600 | 156400 | 156400 | 156500 | 156400 | 305 |
| 434 | 20241217 | 112900 | 46284494900 | 156400 | 156400 | 156500 | 156300 | 997 |
| 435 | 20241217 | 112800 | 46128560600 | 156300 | 156300 | 156400 | 156300 | 353 |
| 436 | 20241217 | 112700 | 46073369200 | 156300 | 156400 | 156400 | 156300 | 399 |
| 437 | 20241217 | 112600 | 46011004000 | 156400 | 156300 | 156400 | 156300 | 320 |
| 438 | 20241217 | 112500 | 45960979300 | 156300 | 156400 | 156400 | 156300 | 327 |
| 439 | 20241217 | 112400 | 45909857100 | 156300 | 156400 | 156500 | 156300 | 615 |
| 440 | 20241217 | 112300 | 45813697800 | 156300 | 156300 | 156400 | 156300 | 371 |
| 441 | 20241217 | 112200 | 45755700200 | 156400 | 156400 | 156400 | 156300 | 699 |
| 442 | 20241217 | 112100 | 45646383200 | 156400 | 156300 | 156500 | 156300 | 681 |
| 443 | 20241217 | 112000 | 45539897400 | 156400 | 156300 | 156500 | 156300 | 1344 |
| 444 | 20241217 | 111900 | 45329702700 | 156300 | 156400 | 156500 | 156300 | 511 |
| 445 | 20241217 | 111800 | 45249801100 | 156400 | 156500 | 156500 | 156300 | 478 |
| 446 | 20241217 | 111700 | 45175040100 | 156400 | 156400 | 156500 | 156300 | 240 |
| 447 | 20241217 | 111600 | 45137513000 | 156300 | 156400 | 156400 | 156300 | 584 |
| 448 | 20241217 | 111500 | 45046211200 | 156400 | 156400 | 156400 | 156200 | 1389 |
| 449 | 20241217 | 111400 | 44829092500 | 156300 | 156300 | 156400 | 156300 | 379 |
| 450 | 20241217 | 111300 | 44769852500 | 156300 | 156200 | 156400 | 156200 | 436 |
| 451 | 20241217 | 111200 | 44701710900 | 156300 | 156300 | 156400 | 156200 | 584 |
| 452 | 20241217 | 111100 | 44610395500 | 156200 | 156200 | 156400 | 156200 | 730 |
| 453 | 20241217 | 111000 | 44496322100 | 156200 | 156200 | 156400 | 156200 | 894 |
| 454 | 20241217 | 110900 | 44356617400 | 156200 | 156400 | 156400 | 156200 | 648 |
| 455 | 20241217 | 110800 | 44255334600 | 156300 | 156300 | 156400 | 156300 | 605 |
| 456 | 20241217 | 110700 | 44160758800 | 156300 | 156200 | 156300 | 156200 | 1160 |
| 457 | 20241217 | 110600 | 43979497300 | 156200 | 156400 | 156500 | 156200 | 2387 |
| 458 | 20241217 | 110500 | 43606401700 | 156400 | 156400 | 156500 | 156400 | 540 |
| 459 | 20241217 | 110400 | 43521936900 | 156400 | 156500 | 156500 | 156400 | 235 |
| 460 | 20241217 | 110300 | 43485175800 | 156400 | 156500 | 156500 | 156400 | 664 |
| 461 | 20241217 | 110200 | 43381298300 | 156400 | 156500 | 156500 | 156400 | 336 |
| 462 | 20241217 | 110100 | 43328740300 | 156400 | 156500 | 156500 | 156400 | 343 |
| 463 | 20241217 | 110000 | 43275089300 | 156500 | 156600 | 156700 | 156400 | 1000 |
| 464 | 20241217 | 105900 | 43118549900 | 156600 | 156600 | 156700 | 156500 | 344 |
| 465 | 20241217 | 105800 | 43064682500 | 156600 | 156300 | 156600 | 156300 | 2149 |
| 466 | 20241217 | 105700 | 42728465100 | 156400 | 156200 | 156400 | 156200 | 944 |
| 467 | 20241217 | 105600 | 42580911000 | 156200 | 156200 | 156300 | 156100 | 1048 |
| 468 | 20241217 | 105500 | 42417210400 | 156200 | 156200 | 156300 | 156200 | 1001 |
| 469 | 20241217 | 105400 | 42260830900 | 156300 | 156300 | 156300 | 156200 | 818 |
| 470 | 20241217 | 105300 | 42133036100 | 156200 | 156300 | 156300 | 156200 | 944 |
| 471 | 20241217 | 105200 | 41985565400 | 156300 | 156400 | 156500 | 156200 | 3414 |
| 472 | 20241217 | 105100 | 41451886500 | 156500 | 156600 | 156600 | 156400 | 1166 |
| 473 | 20241217 | 105000 | 41269395100 | 156600 | 156600 | 156700 | 156600 | 583 |
| 474 | 20241217 | 104900 | 41178086800 | 156600 | 156600 | 156700 | 156500 | 628 |
| 475 | 20241217 | 104800 | 41079752200 | 156700 | 156400 | 156700 | 156400 | 1099 |
| 476 | 20241217 | 104700 | 40907751300 | 156400 | 156500 | 156500 | 156400 | 648 |
| 477 | 20241217 | 104600 | 40806398100 | 156400 | 156500 | 156600 | 156400 | 676 |
| 478 | 20241217 | 104500 | 40700609800 | 156600 | 156500 | 156600 | 156500 | 810 |
| 479 | 20241217 | 104400 | 40573798300 | 156600 | 156700 | 156800 | 156500 | 1481 |
| 480 | 20241217 | 104300 | 40341941500 | 156700 | 156600 | 156900 | 156500 | 472 |
| 481 | 20241217 | 104200 | 40267957400 | 156600 | 156600 | 156800 | 156500 | 326 |
| 482 | 20241217 | 104100 | 40216907300 | 156500 | 156500 | 156700 | 156500 | 448 |
| 483 | 20241217 | 104000 | 40146748100 | 156700 | 156600 | 156700 | 156500 | 1568 |
| 484 | 20241217 | 103900 | 39901287100 | 156600 | 156500 | 156600 | 156400 | 993 |
| 485 | 20241217 | 103800 | 39745868900 | 156500 | 156500 | 156600 | 156400 | 1013 |
| 486 | 20241217 | 103700 | 39587347400 | 156500 | 156500 | 156600 | 156400 | 597 |
| 487 | 20241217 | 103600 | 39493919600 | 156500 | 156500 | 156500 | 156400 | 456 |
| 488 | 20241217 | 103500 | 39422577700 | 156500 | 156500 | 156600 | 156400 | 617 |
| 489 | 20241217 | 103400 | 39326017800 | 156500 | 156500 | 156500 | 156400 | 672 |
| 490 | 20241217 | 103300 | 39220870200 | 156500 | 156500 | 156600 | 156400 | 2174 |
| 491 | 20241217 | 103200 | 38880613500 | 156500 | 156600 | 156700 | 156500 | 683 |
| 492 | 20241217 | 103100 | 38773651100 | 156600 | 156600 | 156700 | 156500 | 878 |
| 493 | 20241217 | 103000 | 38636176800 | 156600 | 156800 | 156800 | 156500 | 2988 |
| 494 | 20241217 | 102900 | 38167962200 | 156800 | 156900 | 157000 | 156800 | 577 |
| 495 | 20241217 | 102800 | 38077437300 | 156900 | 156900 | 157000 | 156800 | 771 |
| 496 | 20241217 | 102700 | 37956470100 | 157000 | 156800 | 157000 | 156800 | 302 |
| 497 | 20241217 | 102600 | 37909076300 | 156800 | 156800 | 157000 | 156800 | 1179 |
| 498 | 20241217 | 102500 | 37724136900 | 156800 | 157100 | 157100 | 156800 | 1338 |
| 499 | 20241217 | 102400 | 37514174700 | 157000 | 157100 | 157200 | 157000 | 574 |
| 500 | 20241217 | 102300 | 37424022300 | 157000 | 157000 | 157000 | 156900 | 586 |
| 501 | 20241217 | 102200 | 37332039000 | 157000 | 156900 | 157200 | 156900 | 866 |
| 502 | 20241217 | 102100 | 37196060900 | 157000 | 156800 | 157000 | 156700 | 296 |
| 503 | 20241217 | 102000 | 37149643500 | 156800 | 156600 | 156800 | 156500 | 257 |
| 504 | 20241217 | 101900 | 37109381300 | 156500 | 156400 | 156700 | 156400 | 2485 |
| 505 | 20241217 | 101800 | 36720488800 | 156500 | 156600 | 156600 | 156400 | 1566 |
| 506 | 20241217 | 101700 | 36475492500 | 156600 | 156700 | 156700 | 156500 | 1188 |
| 507 | 20241217 | 101600 | 36289416200 | 156700 | 156800 | 156900 | 156700 | 440 |
| 508 | 20241217 | 101500 | 36220416900 | 156800 | 156900 | 157000 | 156800 | 678 |
| 509 | 20241217 | 101400 | 36114045100 | 156900 | 157200 | 157200 | 156900 | 1376 |
| 510 | 20241217 | 101300 | 35897972200 | 157200 | 157200 | 157300 | 157100 | 358 |
| 511 | 20241217 | 101200 | 35841682800 | 157300 | 157100 | 157300 | 157000 | 620 |
| 512 | 20241217 | 101100 | 35744265200 | 157100 | 157300 | 157400 | 157000 | 1063 |
| 513 | 20241217 | 101000 | 35577165300 | 157400 | 157200 | 157500 | 157200 | 1153 |
| 514 | 20241217 | 100900 | 35395762100 | 157200 | 156600 | 157300 | 156600 | 512 |
| 515 | 20241217 | 100800 | 35315431600 | 156500 | 156400 | 156600 | 156300 | 1650 |
| 516 | 20241217 | 100700 | 35057420400 | 156300 | 156500 | 156600 | 156300 | 1272 |
| 517 | 20241217 | 100600 | 34858429300 | 156500 | 156500 | 156600 | 156500 | 914 |
| 518 | 20241217 | 100500 | 34715380800 | 156500 | 156900 | 157000 | 156500 | 1319 |
| 519 | 20241217 | 100400 | 34508663400 | 156900 | 156800 | 157200 | 156700 | 1276 |
| 520 | 20241217 | 100300 | 34308405800 | 156800 | 156500 | 156800 | 156400 | 887 |
| 521 | 20241217 | 100200 | 34169517700 | 156400 | 156000 | 156400 | 155900 | 2255 |
| 522 | 20241217 | 100100 | 33817623100 | 155900 | 156100 | 156100 | 155900 | 1531 |
| 523 | 20241217 | 100000 | 33578842600 | 156100 | 156300 | 156400 | 155900 | 5144 |
| 524 | 20241217 | 095900 | 32776243100 | 156400 | 156600 | 156700 | 156100 | 4600 |
| 525 | 20241217 | 095800 | 32056788400 | 156700 | 157200 | 157300 | 156700 | 7147 |
| 526 | 20241217 | 095700 | 30934664400 | 157200 | 157400 | 157500 | 157200 | 3150 |
| 527 | 20241217 | 095600 | 30439026600 | 157500 | 157500 | 157600 | 157400 | 4936 |
| 528 | 20241217 | 095500 | 29661759700 | 157600 | 157700 | 157700 | 157500 | 4525 |
| 529 | 20241217 | 095400 | 28948427800 | 157700 | 157900 | 157900 | 157700 | 3922 |
| 530 | 20241217 | 095300 | 28329492100 | 157900 | 157900 | 158000 | 157800 | 956 |
| 531 | 20241217 | 095200 | 28178565100 | 157900 | 157900 | 158000 | 157800 | 991 |
| 532 | 20241217 | 095100 | 28022112200 | 157900 | 158100 | 158100 | 157900 | 4886 |
| 533 | 20241217 | 095000 | 27250333700 | 158100 | 158100 | 158200 | 158000 | 1845 |
| 534 | 20241217 | 094900 | 26958689700 | 158100 | 158400 | 158400 | 158100 | 1083 |
| 535 | 20241217 | 094800 | 26787317900 | 158400 | 158300 | 158400 | 158300 | 374 |
| 536 | 20241217 | 094700 | 26728107200 | 158300 | 158200 | 158400 | 158100 | 926 |
| 537 | 20241217 | 094600 | 26581579300 | 158100 | 158200 | 158200 | 158100 | 1042 |
| 538 | 20241217 | 094500 | 26416818800 | 158200 | 158300 | 158300 | 158000 | 1934 |
| 539 | 20241217 | 094400 | 26111031000 | 158300 | 158500 | 158500 | 158200 | 1188 |
| 540 | 20241217 | 094300 | 25922939000 | 158500 | 158500 | 158600 | 158400 | 1026 |
| 541 | 20241217 | 094200 | 25760371900 | 158500 | 158200 | 158600 | 158200 | 660 |
| 542 | 20241217 | 094100 | 25655812800 | 158200 | 158000 | 158600 | 158000 | 1431 |
| 543 | 20241217 | 094000 | 25429481300 | 158100 | 158000 | 158100 | 157900 | 2634 |
| 544 | 20241217 | 093900 | 25013444200 | 158000 | 158000 | 158200 | 158000 | 1926 |
| 545 | 20241217 | 093800 | 24709051400 | 158100 | 158200 | 158300 | 158000 | 7472 |
| 546 | 20241217 | 093700 | 23528142200 | 158200 | 158300 | 158300 | 158200 | 1302 |
| 547 | 20241217 | 093600 | 23322157700 | 158200 | 158300 | 158400 | 158200 | 1576 |
| 548 | 20241217 | 093500 | 23072797000 | 158300 | 158600 | 158600 | 158200 | 2045 |
| 549 | 20241217 | 093400 | 22748881500 | 158600 | 158700 | 158700 | 158500 | 1527 |
| 550 | 20241217 | 093300 | 22506641300 | 158600 | 158600 | 158800 | 158500 | 670 |
| 551 | 20241217 | 093200 | 22400375600 | 158500 | 158500 | 158600 | 158400 | 881 |
| 552 | 20241217 | 093100 | 22260765300 | 158600 | 158600 | 158800 | 158400 | 1205 |
| 553 | 20241217 | 093000 | 22069639000 | 158600 | 158300 | 158900 | 158200 | 579 |
| 554 | 20241217 | 092900 | 21977848300 | 158300 | 158200 | 158300 | 158000 | 2482 |
| 555 | 20241217 | 092800 | 21585516100 | 158100 | 158400 | 158400 | 158100 | 4871 |
| 556 | 20241217 | 092700 | 20815213000 | 158300 | 158600 | 159000 | 158200 | 3571 |
| 557 | 20241217 | 092600 | 20249462300 | 158500 | 158500 | 158900 | 158400 | 2018 |
| 558 | 20241217 | 092500 | 19929371900 | 158500 | 158400 | 158500 | 158400 | 391 |
| 559 | 20241217 | 092400 | 19867422600 | 158500 | 158200 | 158500 | 158100 | 1896 |
| 560 | 20241217 | 092300 | 19567389400 | 158200 | 158200 | 158300 | 158100 | 3121 |
| 561 | 20241217 | 092200 | 19073666200 | 158100 | 158100 | 158300 | 158100 | 2417 |
| 562 | 20241217 | 092100 | 18691306100 | 158200 | 158500 | 158600 | 158100 | 7815 |
| 563 | 20241217 | 092000 | 17453987200 | 158600 | 158500 | 158700 | 158300 | 4011 |
| 564 | 20241217 | 091900 | 16818792400 | 158500 | 159000 | 159000 | 158400 | 6209 |
| 565 | 20241217 | 091800 | 15834198400 | 158800 | 158600 | 159400 | 158600 | 1452 |
| 566 | 20241217 | 091700 | 15603731900 | 158700 | 159000 | 159000 | 158600 | 1922 |
| 567 | 20241217 | 091600 | 15298581200 | 158900 | 159200 | 159700 | 158900 | 4028 |
| 568 | 20241217 | 091500 | 14657133600 | 159200 | 158500 | 159200 | 158300 | 4451 |
| 569 | 20241217 | 091400 | 13950286900 | 158300 | 159000 | 159200 | 158300 | 7539 |
| 570 | 20241217 | 091300 | 12753197300 | 159000 | 159200 | 159400 | 158700 | 4650 |
| 571 | 20241217 | 091200 | 12014225400 | 159200 | 159800 | 160000 | 158800 | 8023 |
| 572 | 20241217 | 091100 | 10736033400 | 159800 | 160800 | 160900 | 159600 | 9833 |
| 573 | 20241217 | 091000 | 9161176800 | 160700 | 160600 | 160800 | 160300 | 6088 |
| 574 | 20241217 | 090900 | 8184072300 | 160700 | 161900 | 162000 | 160600 | 4553 |
| 575 | 20241217 | 090800 | 7450089700 | 162000 | 162500 | 162600 | 161800 | 6039 |
| 576 | 20241217 | 090700 | 6470874200 | 162500 | 163800 | 163800 | 162500 | 8291 |
| 577 | 20241217 | 090600 | 5117869100 | 163800 | 164400 | 164500 | 163700 | 3432 |
| 578 | 20241217 | 090500 | 4555293100 | 163800 | 165300 | 165400 | 163800 | 8094 |
| 579 | 20241217 | 090400 | 3221139400 | 165200 | 165200 | 165300 | 165100 | 1447 |
| 580 | 20241217 | 090300 | 2982100000 | 165200 | 166500 | 166500 | 165000 | 4233 |
| 581 | 20241217 | 090200 | 2280596500 | 166600 | 167400 | 167700 | 166500 | 2828 |
| 582 | 20241217 | 090100 | 1807585200 | 167400 | 166800 | 167400 | 166600 | 4357 |
| 583 | 20241217 | 090000 | 1080765900 | 166900 | 167000 | 167100 | 166800 | 5528 |