34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 183200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 3 | 20241211 | 183100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 4 | 20241211 | 183000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 5 | 20241211 | 182900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 6 | 20241211 | 182800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 7 | 20241211 | 182700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 8 | 20241211 | 182600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 9 | 20241211 | 182500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 10 | 20241211 | 182400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 11 | 20241211 | 182300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 12 | 20241211 | 182200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 13 | 20241211 | 182100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 14 | 20241211 | 182000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 15 | 20241211 | 181900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 16 | 20241211 | 181800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 17 | 20241211 | 181700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 18 | 20241211 | 181600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 19 | 20241211 | 181500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 20 | 20241211 | 181400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 21 | 20241211 | 181300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 22 | 20241211 | 181200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 23 | 20241211 | 181100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 24 | 20241211 | 181000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 25 | 20241211 | 180900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 26 | 20241211 | 180800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 27 | 20241211 | 180700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 28 | 20241211 | 180600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 29 | 20241211 | 180500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 30 | 20241211 | 180400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 31 | 20241211 | 180300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 32 | 20241211 | 180200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 33 | 20241211 | 180100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 34 | 20241211 | 180000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 35 | 20241211 | 175900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 36 | 20241211 | 175800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 37 | 20241211 | 175700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 38 | 20241211 | 175600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 39 | 20241211 | 175500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 40 | 20241211 | 175400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 41 | 20241211 | 175300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 42 | 20241211 | 175200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 43 | 20241211 | 175100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 44 | 20241211 | 175000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 45 | 20241211 | 174900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 46 | 20241211 | 174800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 47 | 20241211 | 174700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 48 | 20241211 | 174600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 49 | 20241211 | 174500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 50 | 20241211 | 174400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 51 | 20241211 | 174300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 52 | 20241211 | 174200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 53 | 20241211 | 174100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 54 | 20241211 | 174000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 55 | 20241211 | 173900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 56 | 20241211 | 173800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 57 | 20241211 | 173700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 58 | 20241211 | 173600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 59 | 20241211 | 173500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 60 | 20241211 | 173400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 61 | 20241211 | 173300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 62 | 20241211 | 173200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 63 | 20241211 | 173100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 64 | 20241211 | 173000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 65 | 20241211 | 172900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 66 | 20241211 | 172800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 67 | 20241211 | 172700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 68 | 20241211 | 172600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 69 | 20241211 | 172500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 70 | 20241211 | 172400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 71 | 20241211 | 172300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 72 | 20241211 | 172200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 73 | 20241211 | 172100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 74 | 20241211 | 172000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 75 | 20241211 | 171900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 76 | 20241211 | 171800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 77 | 20241211 | 171700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 78 | 20241211 | 171600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 79 | 20241211 | 171500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 80 | 20241211 | 171400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 81 | 20241211 | 171300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 82 | 20241211 | 171200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 83 | 20241211 | 171100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 84 | 20241211 | 171000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 85 | 20241211 | 170900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 86 | 20241211 | 170800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 87 | 20241211 | 170700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 88 | 20241211 | 170600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 89 | 20241211 | 170500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 90 | 20241211 | 170400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 91 | 20241211 | 170300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 92 | 20241211 | 170200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 93 | 20241211 | 170100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 94 | 20241211 | 170000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 95 | 20241211 | 165900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 96 | 20241211 | 165800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 97 | 20241211 | 165700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 98 | 20241211 | 165600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 99 | 20241211 | 165500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 100 | 20241211 | 165400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 101 | 20241211 | 165300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 102 | 20241211 | 165200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 103 | 20241211 | 165100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 104 | 20241211 | 165000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 105 | 20241211 | 164900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 106 | 20241211 | 164800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 107 | 20241211 | 164700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 108 | 20241211 | 164600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 109 | 20241211 | 164500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 110 | 20241211 | 164400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 111 | 20241211 | 164300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 112 | 20241211 | 164200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 113 | 20241211 | 164100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 114 | 20241211 | 164000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 115 | 20241211 | 163900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 116 | 20241211 | 163800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 117 | 20241211 | 163700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 118 | 20241211 | 163600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 119 | 20241211 | 163500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 120 | 20241211 | 163400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 121 | 20241211 | 163300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 122 | 20241211 | 163200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 123 | 20241211 | 163100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 124 | 20241211 | 163000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 125 | 20241211 | 162900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 126 | 20241211 | 162800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 127 | 20241211 | 162700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 128 | 20241211 | 162600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 129 | 20241211 | 162500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 130 | 20241211 | 162400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 131 | 20241211 | 162300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 132 | 20241211 | 162200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 133 | 20241211 | 162100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 134 | 20241211 | 162000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 135 | 20241211 | 161900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 136 | 20241211 | 161800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 137 | 20241211 | 161700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 138 | 20241211 | 161600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 139 | 20241211 | 161500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 140 | 20241211 | 161400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 141 | 20241211 | 161300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 142 | 20241211 | 161200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 143 | 20241211 | 161100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 144 | 20241211 | 161000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 145 | 20241211 | 160900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 146 | 20241211 | 160800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 147 | 20241211 | 160700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 148 | 20241211 | 160600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 149 | 20241211 | 160500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 150 | 20241211 | 160400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 151 | 20241211 | 160300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 152 | 20241211 | 160200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 153 | 20241211 | 160100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 154 | 20241211 | 160000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 155 | 20241211 | 155900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 156 | 20241211 | 155800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 157 | 20241211 | 155700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 158 | 20241211 | 155600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 159 | 20241211 | 155500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 160 | 20241211 | 155400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 161 | 20241211 | 155300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 162 | 20241211 | 155200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 163 | 20241211 | 155100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 164 | 20241211 | 155000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 165 | 20241211 | 154900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 166 | 20241211 | 154800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 167 | 20241211 | 154700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 168 | 20241211 | 154600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 169 | 20241211 | 154500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 170 | 20241211 | 154400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 171 | 20241211 | 154300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 172 | 20241211 | 154200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 173 | 20241211 | 154100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 174 | 20241211 | 154000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 175 | 20241211 | 153900 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 176 | 20241211 | 153800 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 177 | 20241211 | 153700 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 178 | 20241211 | 153600 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 179 | 20241211 | 153500 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 180 | 20241211 | 153400 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 181 | 20241211 | 153300 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 182 | 20241211 | 153200 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 183 | 20241211 | 153100 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 0 |
| 184 | 20241211 | 153000 | 381185141500 | 171800 | 171800 | 171800 | 171800 | 159300 |
| 185 | 20241211 | 152900 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 186 | 20241211 | 152800 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 187 | 20241211 | 152700 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 188 | 20241211 | 152600 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 189 | 20241211 | 152500 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 190 | 20241211 | 152400 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 191 | 20241211 | 152300 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 192 | 20241211 | 152200 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 193 | 20241211 | 152100 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 194 | 20241211 | 152000 | 353817401500 | 171500 | 171500 | 171500 | 171500 | 0 |
| 195 | 20241211 | 151900 | 353817401500 | 171500 | 171400 | 171500 | 171300 | 13222 |
| 196 | 20241211 | 151800 | 351550799800 | 171400 | 171300 | 171400 | 171300 | 4466 |
| 197 | 20241211 | 151700 | 350785475700 | 171300 | 171300 | 171400 | 171300 | 5819 |
| 198 | 20241211 | 151600 | 349788552400 | 171400 | 171400 | 171400 | 171300 | 3882 |
| 199 | 20241211 | 151500 | 349123302700 | 171300 | 171300 | 171500 | 171300 | 12079 |
| 200 | 20241211 | 151400 | 347053180200 | 171400 | 171100 | 171400 | 171100 | 22592 |
| 201 | 20241211 | 151300 | 343183749700 | 171100 | 171200 | 171200 | 171100 | 6478 |
| 202 | 20241211 | 151200 | 342074836300 | 171100 | 171100 | 171200 | 171100 | 4169 |
| 203 | 20241211 | 151100 | 341361247600 | 171200 | 171000 | 171200 | 171000 | 11720 |
| 204 | 20241211 | 151000 | 339355909900 | 171000 | 171000 | 171100 | 171000 | 2322 |
| 205 | 20241211 | 150900 | 338958783300 | 171000 | 171100 | 171100 | 171000 | 4529 |
| 206 | 20241211 | 150800 | 338184164200 | 171000 | 171100 | 171100 | 171000 | 4319 |
| 207 | 20241211 | 150700 | 337445428600 | 171000 | 171000 | 171100 | 171000 | 6079 |
| 208 | 20241211 | 150600 | 336405843900 | 171000 | 171000 | 171100 | 171000 | 2886 |
| 209 | 20241211 | 150500 | 335912264700 | 171000 | 171000 | 171100 | 171000 | 4167 |
| 210 | 20241211 | 150400 | 335199598700 | 171000 | 171000 | 171100 | 171000 | 1539 |
| 211 | 20241211 | 150300 | 334936382500 | 171100 | 171000 | 171100 | 170900 | 5259 |
| 212 | 20241211 | 150200 | 334036891300 | 170900 | 170900 | 171000 | 170900 | 8507 |
| 213 | 20241211 | 150100 | 332582501500 | 170900 | 170900 | 171000 | 170900 | 2542 |
| 214 | 20241211 | 150000 | 332147982300 | 170900 | 170900 | 171000 | 170900 | 2428 |
| 215 | 20241211 | 145900 | 331732962900 | 171000 | 171000 | 171100 | 170900 | 4138 |
| 216 | 20241211 | 145800 | 331025567300 | 171000 | 171100 | 171200 | 171000 | 4487 |
| 217 | 20241211 | 145700 | 330258152800 | 171100 | 171100 | 171200 | 171100 | 3747 |
| 218 | 20241211 | 145600 | 329616998300 | 171200 | 171100 | 171200 | 171100 | 3676 |
| 219 | 20241211 | 145500 | 328987914000 | 171100 | 171100 | 171200 | 171100 | 1854 |
| 220 | 20241211 | 145400 | 328670626600 | 171200 | 171200 | 171200 | 171100 | 3821 |
| 221 | 20241211 | 145300 | 328016778600 | 171200 | 171200 | 171200 | 171100 | 1074 |
| 222 | 20241211 | 145200 | 327832953700 | 171200 | 170900 | 171200 | 170900 | 7570 |
| 223 | 20241211 | 145100 | 326538096100 | 170900 | 171000 | 171000 | 170900 | 5353 |
| 224 | 20241211 | 145000 | 325623028500 | 170900 | 170900 | 171000 | 170900 | 1998 |
| 225 | 20241211 | 144900 | 325281544900 | 170900 | 170900 | 171000 | 170900 | 1936 |
| 226 | 20241211 | 144800 | 324950627600 | 170900 | 170900 | 171000 | 170800 | 4880 |
| 227 | 20241211 | 144700 | 324116781700 | 170800 | 171000 | 171100 | 170800 | 2859 |
| 228 | 20241211 | 144600 | 323628128500 | 171000 | 171100 | 171100 | 170800 | 7863 |
| 229 | 20241211 | 144500 | 322283981300 | 171100 | 171100 | 171100 | 171000 | 3385 |
| 230 | 20241211 | 144400 | 321704974600 | 171100 | 170900 | 171200 | 170800 | 15540 |
| 231 | 20241211 | 144300 | 319047656700 | 170900 | 170800 | 170900 | 170700 | 7633 |
| 232 | 20241211 | 144200 | 317744042300 | 170800 | 170600 | 170800 | 170600 | 3662 |
| 233 | 20241211 | 144100 | 317118903200 | 170700 | 170600 | 170700 | 170600 | 1703 |
| 234 | 20241211 | 144000 | 316828323900 | 170700 | 170700 | 170800 | 170600 | 2492 |
| 235 | 20241211 | 143900 | 316402935300 | 170800 | 170600 | 170800 | 170500 | 5264 |
| 236 | 20241211 | 143800 | 315504691400 | 170600 | 170700 | 170800 | 170500 | 4321 |
| 237 | 20241211 | 143700 | 314767189500 | 170700 | 170700 | 170800 | 170700 | 2973 |
| 238 | 20241211 | 143600 | 314259645300 | 170700 | 170700 | 170800 | 170700 | 3744 |
| 239 | 20241211 | 143500 | 313620330900 | 170700 | 170700 | 170800 | 170600 | 5178 |
| 240 | 20241211 | 143400 | 312736374800 | 170600 | 170100 | 170600 | 170100 | 7998 |
| 241 | 20241211 | 143300 | 311374063100 | 170200 | 170100 | 170200 | 170100 | 1669 |
| 242 | 20241211 | 143200 | 311090063800 | 170100 | 170000 | 170200 | 169900 | 10608 |
| 243 | 20241211 | 143100 | 309286754300 | 170000 | 170300 | 170300 | 170000 | 18442 |
| 244 | 20241211 | 143000 | 306149425400 | 170200 | 170200 | 170300 | 170200 | 1399 |
| 245 | 20241211 | 142900 | 305911298100 | 170200 | 170200 | 170300 | 170200 | 1263 |
| 246 | 20241211 | 142800 | 305696291100 | 170300 | 170200 | 170300 | 170200 | 1798 |
| 247 | 20241211 | 142700 | 305390210900 | 170200 | 170200 | 170300 | 170200 | 1344 |
| 248 | 20241211 | 142600 | 305161434100 | 170200 | 170300 | 170400 | 170200 | 3478 |
| 249 | 20241211 | 142500 | 304569172700 | 170300 | 170200 | 170300 | 170200 | 3057 |
| 250 | 20241211 | 142400 | 304048738900 | 170200 | 170200 | 170400 | 170200 | 6279 |
| 251 | 20241211 | 142300 | 302979546800 | 170200 | 170200 | 170300 | 170200 | 3580 |
| 252 | 20241211 | 142200 | 302370179300 | 170200 | 170300 | 170400 | 170200 | 3045 |
| 253 | 20241211 | 142100 | 301851800700 | 170400 | 170700 | 170800 | 170300 | 11153 |
| 254 | 20241211 | 142000 | 299949914300 | 170800 | 170700 | 170800 | 170700 | 1641 |
| 255 | 20241211 | 141900 | 299669790600 | 170700 | 170600 | 170800 | 170600 | 4254 |
| 256 | 20241211 | 141800 | 298943636800 | 170700 | 170600 | 170700 | 170600 | 1454 |
| 257 | 20241211 | 141700 | 298695551400 | 170600 | 170600 | 170600 | 170500 | 2812 |
| 258 | 20241211 | 141600 | 298215867700 | 170600 | 170500 | 170600 | 170500 | 2270 |
| 259 | 20241211 | 141500 | 297828696700 | 170500 | 170500 | 170600 | 170500 | 2763 |
| 260 | 20241211 | 141400 | 297357454000 | 170500 | 170500 | 170600 | 170500 | 3047 |
| 261 | 20241211 | 141300 | 296837778800 | 170500 | 170600 | 170600 | 170500 | 2562 |
| 262 | 20241211 | 141200 | 296400759700 | 170500 | 170500 | 170600 | 170500 | 3824 |
| 263 | 20241211 | 141100 | 295748655100 | 170500 | 170600 | 170600 | 170500 | 3128 |
| 264 | 20241211 | 141000 | 295215181700 | 170500 | 170500 | 170600 | 170400 | 5290 |
| 265 | 20241211 | 140900 | 294313402600 | 170400 | 170400 | 170500 | 170400 | 2872 |
| 266 | 20241211 | 140800 | 293824001100 | 170400 | 170500 | 170500 | 170400 | 3259 |
| 267 | 20241211 | 140700 | 293268548000 | 170500 | 170600 | 170800 | 170400 | 10486 |
| 268 | 20241211 | 140600 | 291479299300 | 170600 | 170700 | 170800 | 170600 | 4425 |
| 269 | 20241211 | 140500 | 290724033700 | 170700 | 170800 | 170900 | 170700 | 1857 |
| 270 | 20241211 | 140400 | 290406927500 | 170800 | 170900 | 171000 | 170800 | 3967 |
| 271 | 20241211 | 140300 | 289729081200 | 170900 | 170900 | 171000 | 170800 | 9898 |
| 272 | 20241211 | 140200 | 288037441300 | 171000 | 170900 | 171000 | 170900 | 1972 |
| 273 | 20241211 | 140100 | 287700390100 | 170900 | 170900 | 171000 | 170900 | 2333 |
| 274 | 20241211 | 140000 | 287301639300 | 170900 | 170900 | 171000 | 170900 | 1565 |
| 275 | 20241211 | 135900 | 287034125400 | 170900 | 170900 | 171000 | 170900 | 3481 |
| 276 | 20241211 | 135800 | 286439132500 | 170900 | 171000 | 171000 | 170900 | 3412 |
| 277 | 20241211 | 135700 | 285855965100 | 171000 | 171100 | 171300 | 170800 | 29222 |
| 278 | 20241211 | 135600 | 280856531600 | 171200 | 170800 | 171200 | 170600 | 28798 |
| 279 | 20241211 | 135500 | 275935682000 | 170800 | 170900 | 170900 | 170700 | 15144 |
| 280 | 20241211 | 135400 | 273349080900 | 170900 | 170800 | 170900 | 170800 | 1984 |
| 281 | 20241211 | 135300 | 273010082500 | 170800 | 170600 | 170900 | 170500 | 17180 |
| 282 | 20241211 | 135200 | 270077359800 | 170600 | 170300 | 170600 | 170300 | 14221 |
| 283 | 20241211 | 135100 | 267653190900 | 170400 | 170300 | 170400 | 170300 | 1337 |
| 284 | 20241211 | 135000 | 267425433300 | 170300 | 170300 | 170400 | 170300 | 1448 |
| 285 | 20241211 | 134900 | 267178768200 | 170400 | 170200 | 170400 | 170200 | 5686 |
| 286 | 20241211 | 134800 | 266210467200 | 170200 | 170300 | 170300 | 170200 | 989 |
| 287 | 20241211 | 134700 | 266042125700 | 170200 | 170200 | 170300 | 170200 | 2594 |
| 288 | 20241211 | 134600 | 265600485600 | 170200 | 170200 | 170300 | 170200 | 1985 |
| 289 | 20241211 | 134500 | 265262627000 | 170200 | 170200 | 170300 | 170100 | 2751 |
| 290 | 20241211 | 134400 | 264794433800 | 170200 | 170200 | 170300 | 170100 | 4123 |
| 291 | 20241211 | 134300 | 264092699000 | 170200 | 170100 | 170300 | 170100 | 4027 |
| 292 | 20241211 | 134200 | 263407391200 | 170100 | 170200 | 170300 | 170100 | 2818 |
| 293 | 20241211 | 134100 | 262927766500 | 170300 | 170400 | 170400 | 170200 | 9211 |
| 294 | 20241211 | 134000 | 261359191100 | 170300 | 170400 | 170400 | 170300 | 2017 |
| 295 | 20241211 | 133900 | 261015549600 | 170400 | 170400 | 170400 | 170300 | 1651 |
| 296 | 20241211 | 133800 | 260734257300 | 170400 | 170300 | 170400 | 170300 | 1366 |
| 297 | 20241211 | 133700 | 260501567800 | 170300 | 170400 | 170400 | 170300 | 1452 |
| 298 | 20241211 | 133600 | 260254205700 | 170400 | 170100 | 170400 | 170000 | 17709 |
| 299 | 20241211 | 133500 | 257239525700 | 170100 | 170000 | 170100 | 169900 | 10939 |
| 300 | 20241211 | 133400 | 255380075300 | 170000 | 170000 | 170000 | 169900 | 2131 |
| 301 | 20241211 | 133300 | 255017892600 | 170000 | 169900 | 170000 | 169900 | 1250 |
| 302 | 20241211 | 133200 | 254805451600 | 169900 | 170000 | 170000 | 169900 | 1225 |
| 303 | 20241211 | 133100 | 254597276200 | 170000 | 170000 | 170000 | 169900 | 1461 |
| 304 | 20241211 | 133000 | 254348982300 | 170000 | 170000 | 170000 | 169900 | 1412 |
| 305 | 20241211 | 132900 | 254109047400 | 170000 | 170000 | 170000 | 169900 | 1069 |
| 306 | 20241211 | 132800 | 253927379400 | 169900 | 170000 | 170000 | 169900 | 1182 |
| 307 | 20241211 | 132700 | 253726547400 | 170000 | 170000 | 170000 | 169900 | 1331 |
| 308 | 20241211 | 132600 | 253500388000 | 170000 | 169900 | 170000 | 169900 | 1099 |
| 309 | 20241211 | 132500 | 253313637000 | 170000 | 170000 | 170000 | 169900 | 1077 |
| 310 | 20241211 | 132400 | 253130632400 | 169900 | 169900 | 170000 | 169900 | 2036 |
| 311 | 20241211 | 132300 | 252784625400 | 169900 | 170000 | 170000 | 169900 | 1294 |
| 312 | 20241211 | 132200 | 252564743400 | 169900 | 169900 | 170000 | 169900 | 1240 |
| 313 | 20241211 | 132100 | 252354028000 | 169900 | 169900 | 170000 | 169900 | 1065 |
| 314 | 20241211 | 132000 | 252173018500 | 169900 | 169900 | 170000 | 169900 | 1140 |
| 315 | 20241211 | 131900 | 251979308100 | 169900 | 169900 | 170000 | 169900 | 1167 |
| 316 | 20241211 | 131800 | 251780981600 | 169900 | 170000 | 170000 | 169900 | 1085 |
| 317 | 20241211 | 131700 | 251596617100 | 169900 | 170000 | 170000 | 169900 | 751 |
| 318 | 20241211 | 131600 | 251469010400 | 169900 | 169900 | 170000 | 169900 | 3350 |
| 319 | 20241211 | 131500 | 250899796000 | 169900 | 170000 | 170000 | 169900 | 2695 |
| 320 | 20241211 | 131400 | 250441888800 | 169900 | 169900 | 170000 | 169900 | 925 |
| 321 | 20241211 | 131300 | 250284710200 | 170000 | 169900 | 170000 | 169900 | 840 |
| 322 | 20241211 | 131200 | 250141976200 | 169900 | 170000 | 170000 | 169900 | 1428 |
| 323 | 20241211 | 131100 | 249899314700 | 170000 | 169900 | 170000 | 169900 | 3368 |
| 324 | 20241211 | 131000 | 249327086700 | 169900 | 169900 | 170000 | 169900 | 2300 |
| 325 | 20241211 | 130900 | 248936278500 | 169900 | 169900 | 170000 | 169900 | 778 |
| 326 | 20241211 | 130800 | 248804067500 | 169900 | 169800 | 170000 | 169800 | 4657 |
| 327 | 20241211 | 130700 | 248012963600 | 169800 | 169800 | 169900 | 169800 | 815 |
| 328 | 20241211 | 130600 | 247874555000 | 169900 | 169700 | 169900 | 169700 | 1316 |
| 329 | 20241211 | 130500 | 247651107600 | 169700 | 169800 | 169800 | 169700 | 1233 |
| 330 | 20241211 | 130400 | 247441821800 | 169800 | 169900 | 169900 | 169600 | 4623 |
| 331 | 20241211 | 130300 | 246657105300 | 169800 | 169700 | 170000 | 169700 | 10471 |
| 332 | 20241211 | 130200 | 244878559300 | 169700 | 169700 | 169800 | 169700 | 2070 |
| 333 | 20241211 | 130100 | 244527194500 | 169700 | 169700 | 169800 | 169700 | 1515 |
| 334 | 20241211 | 130000 | 244270083500 | 169800 | 169800 | 169900 | 169700 | 5802 |
| 335 | 20241211 | 125900 | 243285017500 | 169800 | 169800 | 169900 | 169800 | 4671 |
| 336 | 20241211 | 125800 | 242491872300 | 169800 | 169800 | 169900 | 169800 | 1640 |
| 337 | 20241211 | 125700 | 242213390200 | 169800 | 169800 | 169900 | 169800 | 824 |
| 338 | 20241211 | 125600 | 242073473800 | 169800 | 169900 | 170000 | 169800 | 9377 |
| 339 | 20241211 | 125500 | 240480486200 | 169900 | 169900 | 170000 | 169900 | 4539 |
| 340 | 20241211 | 125400 | 239709229800 | 170000 | 170000 | 170000 | 169900 | 1075 |
| 341 | 20241211 | 125300 | 239526527000 | 169900 | 170000 | 170000 | 169900 | 1201 |
| 342 | 20241211 | 125200 | 239322439500 | 169900 | 169900 | 170000 | 169900 | 952 |
| 343 | 20241211 | 125100 | 239160648300 | 169900 | 169900 | 170000 | 169900 | 1437 |
| 344 | 20241211 | 125000 | 238916455000 | 169900 | 169900 | 170000 | 169900 | 2514 |
| 345 | 20241211 | 124900 | 238489290100 | 170000 | 169900 | 170000 | 169900 | 1075 |
| 346 | 20241211 | 124800 | 238306627400 | 169900 | 169900 | 170000 | 169900 | 1155 |
| 347 | 20241211 | 124700 | 238110364200 | 169900 | 170000 | 170000 | 169900 | 910 |
| 348 | 20241211 | 124600 | 237955729900 | 170000 | 169900 | 170000 | 169900 | 1060 |
| 349 | 20241211 | 124500 | 237775618300 | 169900 | 169900 | 170000 | 169900 | 1360 |
| 350 | 20241211 | 124400 | 237544524900 | 169900 | 169900 | 170000 | 169900 | 594 |
| 351 | 20241211 | 124300 | 237443593700 | 170000 | 170000 | 170000 | 169900 | 808 |
| 352 | 20241211 | 124200 | 237306291900 | 170000 | 169900 | 170000 | 169900 | 719 |
| 353 | 20241211 | 124100 | 237184108700 | 169900 | 169800 | 170000 | 169700 | 2379 |
| 354 | 20241211 | 124000 | 236780057400 | 169800 | 170000 | 170000 | 169700 | 4133 |
| 355 | 20241211 | 123900 | 236078026400 | 169900 | 169900 | 170000 | 169900 | 1011 |
| 356 | 20241211 | 123800 | 235906242200 | 170000 | 169900 | 170000 | 169700 | 5294 |
| 357 | 20241211 | 123700 | 235007177900 | 169900 | 169700 | 170000 | 169600 | 4359 |
| 358 | 20241211 | 123600 | 234267351100 | 169700 | 169600 | 169700 | 169600 | 1476 |
| 359 | 20241211 | 123500 | 234017008600 | 169600 | 169700 | 169700 | 169600 | 1794 |
| 360 | 20241211 | 123400 | 233712606000 | 169700 | 169800 | 169800 | 169600 | 4367 |
| 361 | 20241211 | 123300 | 232971517200 | 169800 | 169800 | 169800 | 169700 | 641 |
| 362 | 20241211 | 123200 | 232862688300 | 169800 | 169800 | 169900 | 169800 | 1516 |
| 363 | 20241211 | 123100 | 232605244800 | 169800 | 169900 | 169900 | 169800 | 1018 |
| 364 | 20241211 | 123000 | 232432358900 | 169800 | 169800 | 169900 | 169800 | 2106 |
| 365 | 20241211 | 122900 | 232074709500 | 169800 | 170100 | 170100 | 169800 | 4578 |
| 366 | 20241211 | 122800 | 231296801200 | 170000 | 170000 | 170100 | 169800 | 8642 |
| 367 | 20241211 | 122700 | 229827898400 | 170000 | 170000 | 170100 | 170000 | 1358 |
| 368 | 20241211 | 122600 | 229596966400 | 170000 | 170000 | 170100 | 170000 | 785 |
| 369 | 20241211 | 122500 | 229463496200 | 170000 | 169900 | 170100 | 169800 | 3143 |
| 370 | 20241211 | 122400 | 228929364900 | 169800 | 169800 | 169900 | 169800 | 944 |
| 371 | 20241211 | 122300 | 228769025500 | 169900 | 170000 | 170100 | 169800 | 5377 |
| 372 | 20241211 | 122200 | 227855079600 | 170000 | 170000 | 170100 | 170000 | 1355 |
| 373 | 20241211 | 122100 | 227624711900 | 170000 | 170100 | 170200 | 170000 | 2787 |
| 374 | 20241211 | 122000 | 227150773300 | 170200 | 170100 | 170200 | 170100 | 4635 |
| 375 | 20241211 | 121900 | 226362311000 | 170100 | 169700 | 170200 | 169700 | 15139 |
| 376 | 20241211 | 121800 | 223789260900 | 169700 | 169700 | 169800 | 169700 | 1563 |
| 377 | 20241211 | 121700 | 223523955600 | 169700 | 169600 | 169800 | 169600 | 4399 |
| 378 | 20241211 | 121600 | 222777499100 | 169600 | 169500 | 169600 | 169500 | 2103 |
| 379 | 20241211 | 121500 | 222420874600 | 169600 | 169300 | 169600 | 169300 | 5785 |
| 380 | 20241211 | 121400 | 221440598300 | 169300 | 169400 | 169400 | 169300 | 1208 |
| 381 | 20241211 | 121300 | 221236076000 | 169300 | 169400 | 169400 | 169300 | 908 |
| 382 | 20241211 | 121200 | 221082306000 | 169400 | 169400 | 169400 | 169300 | 1139 |
| 383 | 20241211 | 121100 | 220889456100 | 169300 | 169300 | 169400 | 169300 | 778 |
| 384 | 20241211 | 121000 | 220757737400 | 169300 | 169400 | 169400 | 169300 | 1136 |
| 385 | 20241211 | 120900 | 220565384100 | 169300 | 169300 | 169400 | 169300 | 830 |
| 386 | 20241211 | 120800 | 220424841400 | 169300 | 169400 | 169500 | 169300 | 1880 |
| 387 | 20241211 | 120700 | 220106421400 | 169400 | 169400 | 169500 | 169400 | 791 |
| 388 | 20241211 | 120600 | 219972422600 | 169400 | 169500 | 169600 | 169400 | 3771 |
| 389 | 20241211 | 120500 | 219333297600 | 169500 | 169500 | 169600 | 169500 | 1381 |
| 390 | 20241211 | 120400 | 219099197500 | 169500 | 169500 | 169600 | 169500 | 1037 |
| 391 | 20241211 | 120300 | 218923408700 | 169500 | 169500 | 169600 | 169500 | 1180 |
| 392 | 20241211 | 120200 | 218723375500 | 169500 | 169500 | 169600 | 169500 | 1212 |
| 393 | 20241211 | 120100 | 218517937700 | 169500 | 169500 | 169600 | 169500 | 764 |
| 394 | 20241211 | 120000 | 218388418100 | 169500 | 169600 | 169600 | 169500 | 978 |
| 395 | 20241211 | 115900 | 218222630900 | 169600 | 169500 | 169600 | 169500 | 955 |
| 396 | 20241211 | 115800 | 218060733900 | 169500 | 169500 | 169600 | 169500 | 688 |
| 397 | 20241211 | 115700 | 217944105800 | 169500 | 169500 | 169600 | 169500 | 890 |
| 398 | 20241211 | 115600 | 217793238800 | 169500 | 169500 | 169600 | 169500 | 738 |
| 399 | 20241211 | 115500 | 217668111500 | 169500 | 169500 | 169600 | 169500 | 2016 |
| 400 | 20241211 | 115400 | 217326274000 | 169500 | 169500 | 169600 | 169500 | 846 |
| 401 | 20241211 | 115300 | 217182869100 | 169500 | 169600 | 169700 | 169500 | 965 |
| 402 | 20241211 | 115200 | 217019235700 | 169600 | 169400 | 169700 | 169400 | 2611 |
| 403 | 20241211 | 115100 | 216576543200 | 169500 | 169500 | 169600 | 169400 | 1544 |
| 404 | 20241211 | 115000 | 216314892200 | 169500 | 169500 | 169800 | 169400 | 5194 |
| 405 | 20241211 | 114900 | 215434031300 | 169500 | 169700 | 169800 | 169500 | 5721 |
| 406 | 20241211 | 114800 | 214463508000 | 169700 | 169700 | 169800 | 169400 | 10354 |
| 407 | 20241211 | 114700 | 212707407100 | 169700 | 169400 | 169800 | 169300 | 6141 |
| 408 | 20241211 | 114600 | 211665893600 | 169300 | 169300 | 169400 | 169300 | 1821 |
| 409 | 20241211 | 114500 | 211357580400 | 169300 | 169500 | 169500 | 169300 | 3671 |
| 410 | 20241211 | 114400 | 210735631700 | 169500 | 169500 | 169600 | 169500 | 2439 |
| 411 | 20241211 | 114300 | 210322160300 | 169500 | 169600 | 169700 | 169500 | 1031 |
| 412 | 20241211 | 114200 | 210147345600 | 169600 | 169600 | 169700 | 169500 | 1530 |
| 413 | 20241211 | 114100 | 209887878700 | 169500 | 169800 | 169900 | 169500 | 4782 |
| 414 | 20241211 | 114000 | 209076184000 | 169800 | 169700 | 169900 | 169700 | 2435 |
| 415 | 20241211 | 113900 | 208662773700 | 169700 | 169400 | 169700 | 169400 | 3010 |
| 416 | 20241211 | 113800 | 208152519600 | 169400 | 169500 | 169500 | 169400 | 1066 |
| 417 | 20241211 | 113700 | 207971908400 | 169400 | 169400 | 169500 | 169400 | 2842 |
| 418 | 20241211 | 113600 | 207490349400 | 169400 | 169400 | 169500 | 169400 | 504 |
| 419 | 20241211 | 113500 | 207404967300 | 169400 | 169500 | 169600 | 169400 | 2299 |
| 420 | 20241211 | 113400 | 207015355600 | 169500 | 169600 | 169600 | 169500 | 1762 |
| 421 | 20241211 | 113300 | 206716677200 | 169600 | 169700 | 169800 | 169500 | 2884 |
| 422 | 20241211 | 113200 | 206227441400 | 169700 | 169700 | 169800 | 169700 | 1685 |
| 423 | 20241211 | 113100 | 205941445800 | 169800 | 169800 | 169900 | 169700 | 3124 |
| 424 | 20241211 | 113000 | 205410899500 | 169800 | 169800 | 169900 | 169800 | 1358 |
| 425 | 20241211 | 112900 | 205180308100 | 169800 | 169800 | 169900 | 169800 | 1142 |
| 426 | 20241211 | 112800 | 204986360500 | 169800 | 169800 | 169900 | 169800 | 3860 |
| 427 | 20241211 | 112700 | 204330872900 | 169900 | 169800 | 169900 | 169800 | 821 |
| 428 | 20241211 | 112600 | 204191457300 | 169800 | 169900 | 169900 | 169800 | 1522 |
| 429 | 20241211 | 112500 | 203932973000 | 169800 | 169900 | 169900 | 169800 | 709 |
| 430 | 20241211 | 112400 | 203812540000 | 169800 | 169900 | 170000 | 169800 | 3599 |
| 431 | 20241211 | 112300 | 203201074400 | 169900 | 170000 | 170000 | 169700 | 5218 |
| 432 | 20241211 | 112200 | 202314801400 | 169900 | 170000 | 170100 | 169900 | 1579 |
| 433 | 20241211 | 112100 | 202046402600 | 170000 | 169800 | 170100 | 169800 | 20079 |
| 434 | 20241211 | 112000 | 198633395800 | 169800 | 169800 | 169900 | 169800 | 2165 |
| 435 | 20241211 | 111900 | 198265690000 | 169800 | 169900 | 169900 | 169800 | 1966 |
| 436 | 20241211 | 111800 | 197931779300 | 169800 | 169900 | 170000 | 169800 | 2470 |
| 437 | 20241211 | 111700 | 197512172000 | 169900 | 169800 | 170000 | 169700 | 2792 |
| 438 | 20241211 | 111600 | 197037848200 | 169800 | 169800 | 169900 | 169700 | 1867 |
| 439 | 20241211 | 111500 | 196720892700 | 169700 | 169700 | 169800 | 169700 | 755 |
| 440 | 20241211 | 111400 | 196592756700 | 169700 | 169500 | 169800 | 169500 | 4612 |
| 441 | 20241211 | 111300 | 195810199100 | 169600 | 169500 | 169600 | 169500 | 2038 |
| 442 | 20241211 | 111200 | 195464734900 | 169500 | 169600 | 169700 | 169500 | 3613 |
| 443 | 20241211 | 111100 | 194852124500 | 169600 | 169600 | 169700 | 169600 | 2182 |
| 444 | 20241211 | 111000 | 194482025600 | 169600 | 169600 | 169700 | 169600 | 1528 |
| 445 | 20241211 | 110900 | 194222844200 | 169600 | 169600 | 169700 | 169600 | 1431 |
| 446 | 20241211 | 110800 | 193980084800 | 169600 | 169900 | 169900 | 169600 | 5046 |
| 447 | 20241211 | 110700 | 193123581500 | 169900 | 169800 | 169900 | 169700 | 2447 |
| 448 | 20241211 | 110600 | 192708065100 | 169800 | 169600 | 169900 | 169500 | 5983 |
| 449 | 20241211 | 110500 | 191693209000 | 169700 | 169700 | 169800 | 169600 | 3263 |
| 450 | 20241211 | 110400 | 191139576300 | 169700 | 169600 | 170000 | 169600 | 5185 |
| 451 | 20241211 | 110300 | 190259090100 | 169600 | 169800 | 169900 | 169600 | 4003 |
| 452 | 20241211 | 110200 | 189579503900 | 169900 | 170100 | 170200 | 169800 | 8876 |
| 453 | 20241211 | 110100 | 188070681200 | 170100 | 170000 | 170200 | 169900 | 5967 |
| 454 | 20241211 | 110000 | 187056113900 | 170000 | 170000 | 170100 | 169900 | 15905 |
| 455 | 20241211 | 105900 | 184352472100 | 170000 | 169800 | 170000 | 169800 | 8603 |
| 456 | 20241211 | 105800 | 182890393900 | 169900 | 169600 | 169900 | 169600 | 4416 |
| 457 | 20241211 | 105700 | 182140865000 | 169700 | 169700 | 169800 | 169600 | 1627 |
| 458 | 20241211 | 105600 | 181864751800 | 169800 | 169900 | 169900 | 169700 | 2564 |
| 459 | 20241211 | 105500 | 181429361400 | 169900 | 169700 | 169900 | 169400 | 13217 |
| 460 | 20241211 | 105400 | 179186873200 | 169800 | 169700 | 169900 | 169600 | 10416 |
| 461 | 20241211 | 105300 | 177418299800 | 169600 | 169500 | 169700 | 169500 | 3919 |
| 462 | 20241211 | 105200 | 176753635500 | 169600 | 169500 | 169600 | 169500 | 1829 |
| 463 | 20241211 | 105100 | 176443546300 | 169500 | 169600 | 169600 | 169500 | 2818 |
| 464 | 20241211 | 105000 | 175965706700 | 169500 | 169300 | 169600 | 169300 | 7605 |
| 465 | 20241211 | 104900 | 174676818700 | 169300 | 169100 | 169400 | 169100 | 9556 |
| 466 | 20241211 | 104800 | 173059806500 | 169100 | 169200 | 169200 | 169100 | 1243 |
| 467 | 20241211 | 104700 | 172849592900 | 169200 | 169200 | 169200 | 169100 | 3841 |
| 468 | 20241211 | 104600 | 172200020000 | 169100 | 169200 | 169200 | 169100 | 1142 |
| 469 | 20241211 | 104500 | 172006874700 | 169100 | 169100 | 169200 | 169100 | 971 |
| 470 | 20241211 | 104400 | 171842644600 | 169100 | 169200 | 169200 | 169100 | 2175 |
| 471 | 20241211 | 104300 | 171474771800 | 169100 | 169100 | 169200 | 169100 | 1219 |
| 472 | 20241211 | 104200 | 171268596300 | 169100 | 169100 | 169200 | 169100 | 1016 |
| 473 | 20241211 | 104100 | 171096750100 | 169100 | 169100 | 169200 | 169000 | 5210 |
| 474 | 20241211 | 104000 | 170215617600 | 169000 | 169000 | 169100 | 169000 | 1139 |
| 475 | 20241211 | 103900 | 170023090500 | 169000 | 169000 | 169100 | 169000 | 1578 |
| 476 | 20241211 | 103800 | 169756364400 | 169000 | 169000 | 169100 | 169000 | 1146 |
| 477 | 20241211 | 103700 | 169562649600 | 169000 | 169100 | 169100 | 169000 | 998 |
| 478 | 20241211 | 103600 | 169393957300 | 169000 | 169100 | 169100 | 169000 | 1166 |
| 479 | 20241211 | 103500 | 169196848600 | 169000 | 169100 | 169100 | 169000 | 2179 |
| 480 | 20241211 | 103400 | 168828447300 | 169100 | 168900 | 169100 | 168900 | 2826 |
| 481 | 20241211 | 103300 | 168350828900 | 169000 | 168900 | 169000 | 168700 | 6213 |
| 482 | 20241211 | 103200 | 167301699900 | 168900 | 168800 | 169000 | 168700 | 5073 |
| 483 | 20241211 | 103100 | 166445106600 | 168700 | 168700 | 168800 | 168700 | 1036 |
| 484 | 20241211 | 103000 | 166270310800 | 168800 | 168700 | 168800 | 168600 | 1514 |
| 485 | 20241211 | 102900 | 166014879200 | 168600 | 168300 | 168700 | 168300 | 5042 |
| 486 | 20241211 | 102800 | 165165838200 | 168300 | 168600 | 168700 | 168300 | 12592 |
| 487 | 20241211 | 102700 | 163044415800 | 168600 | 168800 | 168800 | 168600 | 4415 |
| 488 | 20241211 | 102600 | 162299791700 | 168700 | 168800 | 168900 | 168700 | 6067 |
| 489 | 20241211 | 102500 | 161275853600 | 168700 | 168500 | 168700 | 168500 | 3880 |
| 490 | 20241211 | 102400 | 160621727100 | 168500 | 168700 | 168800 | 168500 | 9219 |
| 491 | 20241211 | 102300 | 159067219200 | 168700 | 168700 | 168900 | 168700 | 2916 |
| 492 | 20241211 | 102200 | 158575132500 | 168800 | 169100 | 169200 | 168700 | 5615 |
| 493 | 20241211 | 102100 | 157626241800 | 169200 | 169200 | 169300 | 169000 | 5693 |
| 494 | 20241211 | 102000 | 156663301900 | 169100 | 169100 | 169200 | 169000 | 8388 |
| 495 | 20241211 | 101900 | 155244644300 | 169000 | 168700 | 169100 | 168700 | 4171 |
| 496 | 20241211 | 101800 | 154539972300 | 168800 | 168700 | 168800 | 168700 | 2600 |
| 497 | 20241211 | 101700 | 154101294200 | 168700 | 168500 | 168700 | 168500 | 3970 |
| 498 | 20241211 | 101600 | 153432107800 | 168600 | 168600 | 168600 | 168500 | 1241 |
| 499 | 20241211 | 101500 | 153222942100 | 168600 | 168700 | 168700 | 168500 | 3376 |
| 500 | 20241211 | 101400 | 152653854700 | 168700 | 168700 | 168800 | 168600 | 2951 |
| 501 | 20241211 | 101300 | 152155988200 | 168800 | 168600 | 168800 | 168600 | 2542 |
| 502 | 20241211 | 101200 | 151727214900 | 168600 | 168600 | 168700 | 168500 | 4299 |
| 503 | 20241211 | 101100 | 151002421300 | 168600 | 168600 | 168700 | 168600 | 2304 |
| 504 | 20241211 | 101000 | 150613957500 | 168600 | 168600 | 168700 | 168500 | 3548 |
| 505 | 20241211 | 100900 | 150015865900 | 168700 | 168900 | 169000 | 168600 | 7863 |
| 506 | 20241211 | 100800 | 148688871600 | 169000 | 169100 | 169100 | 168900 | 10998 |
| 507 | 20241211 | 100700 | 146830202400 | 169100 | 169100 | 169300 | 169000 | 8681 |
| 508 | 20241211 | 100600 | 145361783700 | 169100 | 169100 | 169200 | 169000 | 8916 |
| 509 | 20241211 | 100500 | 143854214900 | 169100 | 169300 | 169300 | 169100 | 4997 |
| 510 | 20241211 | 100400 | 143008619600 | 169200 | 169100 | 169500 | 169000 | 16262 |
| 511 | 20241211 | 100300 | 140255667800 | 169100 | 169000 | 169300 | 169000 | 14469 |
| 512 | 20241211 | 100200 | 137807891700 | 169000 | 168900 | 169100 | 168900 | 7457 |
| 513 | 20241211 | 100100 | 136547525300 | 168900 | 168600 | 168900 | 168500 | 10160 |
| 514 | 20241211 | 100000 | 134833963400 | 168500 | 168700 | 168900 | 168500 | 17988 |
| 515 | 20241211 | 095900 | 131799269000 | 168700 | 168400 | 168700 | 168400 | 9885 |
| 516 | 20241211 | 095800 | 130133233400 | 168400 | 168200 | 168500 | 168100 | 9452 |
| 517 | 20241211 | 095700 | 128542270300 | 168200 | 168100 | 168200 | 168100 | 3955 |
| 518 | 20241211 | 095600 | 127877256600 | 168100 | 168100 | 168200 | 168100 | 3080 |
| 519 | 20241211 | 095500 | 127359446600 | 168100 | 168200 | 168200 | 168100 | 2296 |
| 520 | 20241211 | 095400 | 126973448700 | 168200 | 168100 | 168200 | 168100 | 2632 |
| 521 | 20241211 | 095300 | 126530951200 | 168200 | 168100 | 168200 | 168000 | 3563 |
| 522 | 20241211 | 095200 | 125932029300 | 168100 | 168100 | 168200 | 168100 | 2021 |
| 523 | 20241211 | 095100 | 125592272200 | 168100 | 168200 | 168200 | 168100 | 2457 |
| 524 | 20241211 | 095000 | 125179144700 | 168100 | 168100 | 168300 | 168000 | 8889 |
| 525 | 20241211 | 094900 | 123684227700 | 168000 | 168000 | 168100 | 167900 | 3843 |
| 526 | 20241211 | 094800 | 123038762100 | 168000 | 167900 | 168000 | 167900 | 3298 |
| 527 | 20241211 | 094700 | 122484820400 | 168000 | 168000 | 168000 | 167900 | 2817 |
| 528 | 20241211 | 094600 | 122011714800 | 167900 | 167900 | 168000 | 167900 | 5103 |
| 529 | 20241211 | 094500 | 121154819900 | 167900 | 168000 | 168100 | 167800 | 6822 |
| 530 | 20241211 | 094400 | 120009104900 | 168000 | 168000 | 168200 | 168000 | 5484 |
| 531 | 20241211 | 094300 | 119087456600 | 168100 | 168200 | 168200 | 167900 | 9600 |
| 532 | 20241211 | 094200 | 117474005800 | 168200 | 168100 | 168400 | 168000 | 12830 |
| 533 | 20241211 | 094100 | 115316345700 | 168100 | 167800 | 168100 | 167800 | 6174 |
| 534 | 20241211 | 094000 | 114279557400 | 167900 | 167800 | 168000 | 167700 | 6703 |
| 535 | 20241211 | 093900 | 113154637900 | 167800 | 167800 | 168000 | 167700 | 10118 |
| 536 | 20241211 | 093800 | 111456459700 | 167800 | 167800 | 167800 | 167700 | 3617 |
| 537 | 20241211 | 093700 | 110849709900 | 167800 | 167700 | 167800 | 167600 | 6319 |
| 538 | 20241211 | 093600 | 109789980600 | 167700 | 167700 | 167800 | 167600 | 6143 |
| 539 | 20241211 | 093500 | 108759808900 | 167800 | 167700 | 167800 | 167700 | 3946 |
| 540 | 20241211 | 093400 | 108097884800 | 167700 | 168000 | 168000 | 167600 | 13219 |
| 541 | 20241211 | 093300 | 105880160200 | 168000 | 167700 | 168000 | 167600 | 8310 |
| 542 | 20241211 | 093200 | 104486031500 | 167700 | 167700 | 167800 | 167700 | 6127 |
| 543 | 20241211 | 093100 | 103458460900 | 167800 | 167700 | 167800 | 167600 | 9273 |
| 544 | 20241211 | 093000 | 101903339800 | 167800 | 167600 | 167800 | 167500 | 14089 |
| 545 | 20241211 | 092900 | 99542321200 | 167500 | 167400 | 167600 | 167400 | 9555 |
| 546 | 20241211 | 092800 | 97941847000 | 167400 | 167800 | 167800 | 167400 | 37765 |
| 547 | 20241211 | 092700 | 91613428100 | 167800 | 167700 | 167900 | 167700 | 9602 |
| 548 | 20241211 | 092600 | 90002876500 | 167700 | 167800 | 167800 | 167600 | 15447 |
| 549 | 20241211 | 092500 | 87412165000 | 167800 | 167900 | 167900 | 167700 | 12955 |
| 550 | 20241211 | 092400 | 85238283400 | 167900 | 168000 | 168000 | 167900 | 6238 |
| 551 | 20241211 | 092300 | 84190825500 | 167900 | 168000 | 168000 | 167900 | 2602 |
| 552 | 20241211 | 092200 | 83753884200 | 168000 | 167900 | 168000 | 167800 | 8631 |
| 553 | 20241211 | 092100 | 82304823900 | 167900 | 168000 | 168000 | 167800 | 4662 |
| 554 | 20241211 | 092000 | 81522287700 | 167900 | 168600 | 168600 | 167800 | 29620 |
| 555 | 20241211 | 091900 | 76540275100 | 168600 | 168400 | 168600 | 168300 | 8291 |
| 556 | 20241211 | 091800 | 75143697500 | 168400 | 168400 | 168500 | 168300 | 8556 |
| 557 | 20241211 | 091700 | 73702904500 | 168400 | 168200 | 168400 | 168200 | 4925 |
| 558 | 20241211 | 091600 | 72874190900 | 168100 | 168000 | 168300 | 168000 | 6366 |
| 559 | 20241211 | 091500 | 71803688100 | 168000 | 168100 | 168200 | 168000 | 11125 |
| 560 | 20241211 | 091400 | 69934121300 | 168100 | 167800 | 168100 | 167700 | 4806 |
| 561 | 20241211 | 091300 | 69126897100 | 167700 | 167800 | 167900 | 167600 | 10412 |
| 562 | 20241211 | 091200 | 67380358800 | 167800 | 167700 | 167800 | 167600 | 12169 |
| 563 | 20241211 | 091100 | 65340102600 | 167700 | 167900 | 167900 | 167600 | 13622 |
| 564 | 20241211 | 091000 | 63055531400 | 167800 | 167700 | 168100 | 167600 | 13369 |
| 565 | 20241211 | 090900 | 60812248300 | 167800 | 168100 | 168100 | 167700 | 22432 |
| 566 | 20241211 | 090800 | 57046106400 | 168100 | 168100 | 168200 | 168000 | 5559 |
| 567 | 20241211 | 090700 | 56111651200 | 168100 | 168300 | 168400 | 168100 | 17943 |
| 568 | 20241211 | 090600 | 53093597300 | 168300 | 168600 | 169000 | 168300 | 18341 |
| 569 | 20241211 | 090500 | 50000137900 | 168600 | 168400 | 168600 | 168100 | 28731 |
| 570 | 20241211 | 090400 | 45165267700 | 168400 | 168000 | 168400 | 168000 | 16587 |
| 571 | 20241211 | 090300 | 42375694000 | 168000 | 167900 | 168000 | 167700 | 14319 |
| 572 | 20241211 | 090200 | 39972220700 | 167900 | 167500 | 168200 | 167500 | 25956 |
| 573 | 20241211 | 090100 | 35614659800 | 167500 | 167200 | 168100 | 167200 | 42177 |
| 574 | 20241211 | 090000 | 28548391500 | 167100 | 167400 | 167800 | 167000 | 169466 |