34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 3 | 20241217 | 183000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 4 | 20241217 | 182900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 5 | 20241217 | 182800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 6 | 20241217 | 182700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 7 | 20241217 | 182600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 8 | 20241217 | 182500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 9 | 20241217 | 182400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 10 | 20241217 | 182300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 11 | 20241217 | 182200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 12 | 20241217 | 182100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 13 | 20241217 | 182000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 14 | 20241217 | 181900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 15 | 20241217 | 181800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 16 | 20241217 | 181700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 17 | 20241217 | 181600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 18 | 20241217 | 181500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 19 | 20241217 | 181400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 20 | 20241217 | 181300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 21 | 20241217 | 181200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 22 | 20241217 | 181100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 23 | 20241217 | 181000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 24 | 20241217 | 180900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 25 | 20241217 | 180800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 26 | 20241217 | 180700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 27 | 20241217 | 180600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 28 | 20241217 | 180500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 29 | 20241217 | 180400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 30 | 20241217 | 180300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 31 | 20241217 | 180200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 32 | 20241217 | 180100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 33 | 20241217 | 180000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 34 | 20241217 | 175900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 35 | 20241217 | 175800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 36 | 20241217 | 175700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 37 | 20241217 | 175600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 38 | 20241217 | 175500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 39 | 20241217 | 175400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 40 | 20241217 | 175300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 41 | 20241217 | 175200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 42 | 20241217 | 175100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 43 | 20241217 | 175000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 44 | 20241217 | 174900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 45 | 20241217 | 174800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 46 | 20241217 | 174700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 47 | 20241217 | 174600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 48 | 20241217 | 174500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 49 | 20241217 | 174400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 50 | 20241217 | 174300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 51 | 20241217 | 174200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 52 | 20241217 | 174100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 53 | 20241217 | 174000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 54 | 20241217 | 173900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 55 | 20241217 | 173800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 56 | 20241217 | 173700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 57 | 20241217 | 173600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 58 | 20241217 | 173500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 59 | 20241217 | 173400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 60 | 20241217 | 173300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 61 | 20241217 | 173200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 62 | 20241217 | 173100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 63 | 20241217 | 173000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 64 | 20241217 | 172900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 65 | 20241217 | 172800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 66 | 20241217 | 172700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 67 | 20241217 | 172600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 68 | 20241217 | 172500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 69 | 20241217 | 172400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 70 | 20241217 | 172300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 71 | 20241217 | 172200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 72 | 20241217 | 172100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 73 | 20241217 | 172000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 74 | 20241217 | 171900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 75 | 20241217 | 171800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 76 | 20241217 | 171700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 77 | 20241217 | 171600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 78 | 20241217 | 171500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 79 | 20241217 | 171400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 80 | 20241217 | 171300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 81 | 20241217 | 171200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 82 | 20241217 | 171100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 83 | 20241217 | 171000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 84 | 20241217 | 170900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 85 | 20241217 | 170800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 86 | 20241217 | 170700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 87 | 20241217 | 170600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 88 | 20241217 | 170500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 89 | 20241217 | 170400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 90 | 20241217 | 170300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 91 | 20241217 | 170200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 92 | 20241217 | 170100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 93 | 20241217 | 170000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 94 | 20241217 | 165900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 95 | 20241217 | 165800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 96 | 20241217 | 165700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 97 | 20241217 | 165600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 98 | 20241217 | 165500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 99 | 20241217 | 165400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 100 | 20241217 | 165300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 101 | 20241217 | 165200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 102 | 20241217 | 165100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 103 | 20241217 | 165000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 104 | 20241217 | 164900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 105 | 20241217 | 164800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 106 | 20241217 | 164700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 107 | 20241217 | 164600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 108 | 20241217 | 164500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 109 | 20241217 | 164400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 110 | 20241217 | 164300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 111 | 20241217 | 164200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 112 | 20241217 | 164100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 113 | 20241217 | 164000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 114 | 20241217 | 163900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 115 | 20241217 | 163800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 116 | 20241217 | 163700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 117 | 20241217 | 163600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 118 | 20241217 | 163500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 119 | 20241217 | 163400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 120 | 20241217 | 163300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 121 | 20241217 | 163200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 122 | 20241217 | 163100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 123 | 20241217 | 163000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 124 | 20241217 | 162900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 125 | 20241217 | 162800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 126 | 20241217 | 162700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 127 | 20241217 | 162600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 128 | 20241217 | 162500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 129 | 20241217 | 162400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 130 | 20241217 | 162300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 131 | 20241217 | 162200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 132 | 20241217 | 162100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 133 | 20241217 | 162000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 134 | 20241217 | 161900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 135 | 20241217 | 161800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 136 | 20241217 | 161700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 137 | 20241217 | 161600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 138 | 20241217 | 161500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 139 | 20241217 | 161400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 140 | 20241217 | 161300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 141 | 20241217 | 161200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 142 | 20241217 | 161100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 143 | 20241217 | 161000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 144 | 20241217 | 160900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 145 | 20241217 | 160800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 146 | 20241217 | 160700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 147 | 20241217 | 160600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 148 | 20241217 | 160500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 149 | 20241217 | 160400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 150 | 20241217 | 160300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 151 | 20241217 | 160200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 152 | 20241217 | 160100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 153 | 20241217 | 160000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 154 | 20241217 | 155900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 155 | 20241217 | 155800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 156 | 20241217 | 155700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 157 | 20241217 | 155600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 158 | 20241217 | 155500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 159 | 20241217 | 155400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 160 | 20241217 | 155300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 161 | 20241217 | 155200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 162 | 20241217 | 155100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 163 | 20241217 | 155000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 164 | 20241217 | 154900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 165 | 20241217 | 154800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 166 | 20241217 | 154700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 167 | 20241217 | 154600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 168 | 20241217 | 154500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 169 | 20241217 | 154400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 170 | 20241217 | 154300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 171 | 20241217 | 154200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 172 | 20241217 | 154100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 173 | 20241217 | 154000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 174 | 20241217 | 153900 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 175 | 20241217 | 153800 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 176 | 20241217 | 153700 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 177 | 20241217 | 153600 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 178 | 20241217 | 153500 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 179 | 20241217 | 153400 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 180 | 20241217 | 153300 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 181 | 20241217 | 153200 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 0 |
| 182 | 20241217 | 153100 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 183 | 20241217 | 153000 | 572740842900 | 184000 | 184000 | 184000 | 184000 | 296687 |
| 184 | 20241217 | 152900 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 185 | 20241217 | 152800 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 186 | 20241217 | 152700 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 187 | 20241217 | 152600 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 188 | 20241217 | 152500 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 189 | 20241217 | 152400 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 190 | 20241217 | 152300 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 191 | 20241217 | 152200 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 192 | 20241217 | 152100 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 193 | 20241217 | 152000 | 518150434900 | 183600 | 183600 | 183600 | 183600 | 0 |
| 194 | 20241217 | 151900 | 518150434900 | 183600 | 183700 | 183700 | 183500 | 24207 |
| 195 | 20241217 | 151800 | 513706236800 | 183700 | 183600 | 183700 | 183600 | 6664 |
| 196 | 20241217 | 151700 | 512482492800 | 183700 | 183700 | 183700 | 183600 | 8584 |
| 197 | 20241217 | 151600 | 510906282100 | 183700 | 183700 | 183700 | 183600 | 7508 |
| 198 | 20241217 | 151500 | 509527648700 | 183700 | 183700 | 183700 | 183600 | 5989 |
| 199 | 20241217 | 151400 | 508427698900 | 183700 | 183600 | 183700 | 183600 | 20762 |
| 200 | 20241217 | 151300 | 504613970200 | 183600 | 183700 | 183800 | 183600 | 20714 |
| 201 | 20241217 | 151200 | 500808891800 | 183700 | 183800 | 183800 | 183700 | 5822 |
| 202 | 20241217 | 151100 | 499739124100 | 183700 | 183900 | 183900 | 183700 | 19368 |
| 203 | 20241217 | 151000 | 496179409400 | 183900 | 183900 | 183900 | 183800 | 3043 |
| 204 | 20241217 | 150900 | 495619938400 | 183800 | 183800 | 183900 | 183800 | 5321 |
| 205 | 20241217 | 150800 | 494641558100 | 183800 | 183800 | 183900 | 183800 | 8031 |
| 206 | 20241217 | 150700 | 493165276100 | 183800 | 183900 | 183900 | 183800 | 10349 |
| 207 | 20241217 | 150600 | 491262765400 | 183900 | 183900 | 183900 | 183800 | 3726 |
| 208 | 20241217 | 150500 | 490577709100 | 183800 | 183900 | 183900 | 183800 | 4477 |
| 209 | 20241217 | 150400 | 489754478500 | 183900 | 183800 | 183900 | 183800 | 6764 |
| 210 | 20241217 | 150300 | 488510742100 | 183900 | 183800 | 183900 | 183800 | 11727 |
| 211 | 20241217 | 150200 | 486354399500 | 183800 | 183900 | 183900 | 183800 | 6597 |
| 212 | 20241217 | 150100 | 485141638500 | 183800 | 183800 | 183900 | 183800 | 4537 |
| 213 | 20241217 | 150000 | 484307517200 | 183900 | 183800 | 183900 | 183800 | 4697 |
| 214 | 20241217 | 145900 | 483444007100 | 183800 | 183900 | 183900 | 183800 | 3367 |
| 215 | 20241217 | 145800 | 482824967600 | 183900 | 183900 | 183900 | 183800 | 5027 |
| 216 | 20241217 | 145700 | 481900642000 | 183900 | 183900 | 183900 | 183800 | 3436 |
| 217 | 20241217 | 145600 | 481268942100 | 183900 | 183700 | 183900 | 183700 | 9055 |
| 218 | 20241217 | 145500 | 479604533500 | 183800 | 183700 | 183800 | 183700 | 6557 |
| 219 | 20241217 | 145400 | 478399464200 | 183800 | 183800 | 183800 | 183700 | 4915 |
| 220 | 20241217 | 145300 | 477496235000 | 183800 | 183800 | 183800 | 183700 | 3399 |
| 221 | 20241217 | 145200 | 476871645100 | 183800 | 183700 | 183800 | 183700 | 3959 |
| 222 | 20241217 | 145100 | 476144202200 | 183800 | 183900 | 184000 | 183700 | 28734 |
| 223 | 20241217 | 145000 | 470861425100 | 183900 | 184000 | 184000 | 183900 | 5706 |
| 224 | 20241217 | 144900 | 469811905400 | 184000 | 183900 | 184000 | 183900 | 4314 |
| 225 | 20241217 | 144800 | 469018335200 | 184000 | 183900 | 184000 | 183900 | 4823 |
| 226 | 20241217 | 144700 | 468131123500 | 184000 | 183900 | 184000 | 183900 | 5835 |
| 227 | 20241217 | 144600 | 467057676300 | 184000 | 184000 | 184000 | 183900 | 5453 |
| 228 | 20241217 | 144500 | 466054645300 | 184000 | 183900 | 184000 | 183800 | 3896 |
| 229 | 20241217 | 144400 | 465338072900 | 183900 | 183800 | 183900 | 183800 | 13461 |
| 230 | 20241217 | 144300 | 462862766400 | 183800 | 183900 | 183900 | 183800 | 3258 |
| 231 | 20241217 | 144200 | 462263793600 | 183900 | 183900 | 183900 | 183800 | 2960 |
| 232 | 20241217 | 144100 | 461719543500 | 183900 | 183900 | 183900 | 183800 | 2807 |
| 233 | 20241217 | 144000 | 461203488500 | 183900 | 183900 | 183900 | 183800 | 2170 |
| 234 | 20241217 | 143900 | 460804528800 | 183900 | 183900 | 184000 | 183800 | 4805 |
| 235 | 20241217 | 143800 | 459920865000 | 183900 | 183900 | 184000 | 183900 | 4454 |
| 236 | 20241217 | 143700 | 459101691500 | 184000 | 183900 | 184000 | 183900 | 2397 |
| 237 | 20241217 | 143600 | 458660811500 | 183900 | 183800 | 184000 | 183800 | 10255 |
| 238 | 20241217 | 143500 | 456775391600 | 183800 | 183900 | 183900 | 183800 | 3322 |
| 239 | 20241217 | 143400 | 456164568000 | 183900 | 183800 | 183900 | 183800 | 3948 |
| 240 | 20241217 | 143300 | 455438599300 | 183900 | 183800 | 183900 | 183700 | 8369 |
| 241 | 20241217 | 143200 | 453900313800 | 183800 | 183900 | 183900 | 183800 | 3481 |
| 242 | 20241217 | 143100 | 453260433900 | 183900 | 183900 | 183900 | 183800 | 3358 |
| 243 | 20241217 | 143000 | 452643147400 | 183900 | 183900 | 184000 | 183800 | 10121 |
| 244 | 20241217 | 142900 | 450781989800 | 184000 | 183800 | 184000 | 183800 | 8964 |
| 245 | 20241217 | 142800 | 449133494700 | 183900 | 183900 | 183900 | 183800 | 6975 |
| 246 | 20241217 | 142700 | 447850877200 | 183800 | 183800 | 183900 | 183800 | 2985 |
| 247 | 20241217 | 142600 | 447302118100 | 183900 | 183800 | 183900 | 183800 | 10256 |
| 248 | 20241217 | 142500 | 445416263000 | 183900 | 183800 | 183900 | 183800 | 3148 |
| 249 | 20241217 | 142400 | 444837565600 | 183800 | 183700 | 183900 | 183700 | 5383 |
| 250 | 20241217 | 142300 | 443848088500 | 183800 | 183700 | 183900 | 183700 | 18849 |
| 251 | 20241217 | 142200 | 440383668500 | 183800 | 183800 | 183800 | 183700 | 11720 |
| 252 | 20241217 | 142100 | 438229657700 | 183700 | 183800 | 183800 | 183700 | 2471 |
| 253 | 20241217 | 142000 | 437775655200 | 183800 | 183700 | 183800 | 183700 | 2773 |
| 254 | 20241217 | 141900 | 437266160300 | 183700 | 183700 | 183800 | 183700 | 2509 |
| 255 | 20241217 | 141800 | 436805218600 | 183700 | 183700 | 183800 | 183700 | 2610 |
| 256 | 20241217 | 141700 | 436325703700 | 183700 | 183800 | 183900 | 183700 | 14640 |
| 257 | 20241217 | 141600 | 433634915800 | 183900 | 183900 | 183900 | 183800 | 11147 |
| 258 | 20241217 | 141500 | 431586032800 | 183800 | 183900 | 183900 | 183800 | 1457 |
| 259 | 20241217 | 141400 | 431318148000 | 183900 | 183800 | 183900 | 183800 | 3756 |
| 260 | 20241217 | 141300 | 430627467100 | 183800 | 183900 | 183900 | 183800 | 5397 |
| 261 | 20241217 | 141200 | 429635126200 | 183900 | 183900 | 183900 | 183800 | 2810 |
| 262 | 20241217 | 141100 | 429118501800 | 183800 | 183900 | 183900 | 183800 | 2629 |
| 263 | 20241217 | 141000 | 428635135400 | 183900 | 183800 | 183900 | 183800 | 3327 |
| 264 | 20241217 | 140900 | 428023410600 | 183800 | 183800 | 183900 | 183800 | 4712 |
| 265 | 20241217 | 140800 | 427157082000 | 183800 | 183900 | 184000 | 183800 | 7668 |
| 266 | 20241217 | 140700 | 425747594000 | 183900 | 184000 | 184000 | 183800 | 8300 |
| 267 | 20241217 | 140600 | 424221190100 | 184000 | 183900 | 184000 | 183900 | 3432 |
| 268 | 20241217 | 140500 | 423589804500 | 184000 | 184000 | 184100 | 183900 | 12412 |
| 269 | 20241217 | 140400 | 421305905200 | 184000 | 184100 | 184100 | 184000 | 3140 |
| 270 | 20241217 | 140300 | 420728029400 | 184000 | 184100 | 184100 | 184000 | 7721 |
| 271 | 20241217 | 140200 | 419307260700 | 184000 | 184000 | 184100 | 184000 | 7926 |
| 272 | 20241217 | 140100 | 417848533600 | 184000 | 183900 | 184100 | 183800 | 19917 |
| 273 | 20241217 | 140000 | 414184155000 | 183900 | 183800 | 183900 | 183800 | 3529 |
| 274 | 20241217 | 135900 | 413535315400 | 183900 | 183800 | 183900 | 183800 | 1912 |
| 275 | 20241217 | 135800 | 413183804000 | 183800 | 183900 | 184000 | 183800 | 8839 |
| 276 | 20241217 | 135700 | 411558448100 | 184000 | 184000 | 184000 | 183900 | 2600 |
| 277 | 20241217 | 135600 | 411080190100 | 183900 | 183800 | 184000 | 183800 | 6783 |
| 278 | 20241217 | 135500 | 409832670400 | 183900 | 183900 | 183900 | 183800 | 2552 |
| 279 | 20241217 | 135400 | 409363445300 | 183900 | 183800 | 183900 | 183800 | 1958 |
| 280 | 20241217 | 135300 | 409003496800 | 183900 | 183900 | 183900 | 183800 | 2890 |
| 281 | 20241217 | 135200 | 408472140500 | 183900 | 183900 | 184000 | 183800 | 7854 |
| 282 | 20241217 | 135100 | 407027836000 | 183900 | 183900 | 184000 | 183800 | 5934 |
| 283 | 20241217 | 135000 | 405936611800 | 183800 | 183800 | 183900 | 183800 | 2638 |
| 284 | 20241217 | 134900 | 405451643400 | 183900 | 183800 | 183900 | 183800 | 1183 |
| 285 | 20241217 | 134800 | 405234132700 | 183900 | 183700 | 183900 | 183700 | 8077 |
| 286 | 20241217 | 134700 | 403749352900 | 183800 | 183800 | 183800 | 183700 | 8039 |
| 287 | 20241217 | 134600 | 402272221500 | 183700 | 183800 | 183800 | 183700 | 4460 |
| 288 | 20241217 | 134500 | 401452664700 | 183700 | 184000 | 184000 | 183700 | 26431 |
| 289 | 20241217 | 134400 | 396593474300 | 183900 | 183900 | 184000 | 183900 | 3379 |
| 290 | 20241217 | 134300 | 395971998700 | 184000 | 184000 | 184000 | 183900 | 2896 |
| 291 | 20241217 | 134200 | 395439345800 | 183900 | 184000 | 184000 | 183900 | 2621 |
| 292 | 20241217 | 134100 | 394957249800 | 183900 | 184000 | 184000 | 183900 | 2239 |
| 293 | 20241217 | 134000 | 394545435200 | 183900 | 183900 | 184000 | 183900 | 4861 |
| 294 | 20241217 | 133900 | 393651326600 | 183900 | 183900 | 184000 | 183900 | 3224 |
| 295 | 20241217 | 133800 | 393058305100 | 183900 | 184000 | 184000 | 183900 | 2696 |
| 296 | 20241217 | 133700 | 392562438600 | 184000 | 183900 | 184000 | 183900 | 2063 |
| 297 | 20241217 | 133600 | 392183005700 | 184000 | 184000 | 184000 | 183900 | 1877 |
| 298 | 20241217 | 133500 | 391837721000 | 183900 | 184000 | 184100 | 183900 | 10263 |
| 299 | 20241217 | 133400 | 389949209300 | 184000 | 184000 | 184100 | 184000 | 1595 |
| 300 | 20241217 | 133300 | 389655693900 | 184100 | 184000 | 184100 | 184000 | 3690 |
| 301 | 20241217 | 133200 | 388976614200 | 184000 | 184100 | 184200 | 184000 | 15139 |
| 302 | 20241217 | 133100 | 386189928000 | 184200 | 184100 | 184200 | 184100 | 3047 |
| 303 | 20241217 | 133000 | 385628858500 | 184100 | 184100 | 184200 | 184100 | 2163 |
| 304 | 20241217 | 132900 | 385230551000 | 184200 | 184100 | 184200 | 184100 | 2021 |
| 305 | 20241217 | 132800 | 384858361500 | 184200 | 184000 | 184200 | 183900 | 13705 |
| 306 | 20241217 | 132700 | 382335565600 | 184000 | 183900 | 184000 | 183900 | 1953 |
| 307 | 20241217 | 132600 | 381976289400 | 183900 | 183900 | 184000 | 183900 | 4792 |
| 308 | 20241217 | 132500 | 381094943200 | 183900 | 184200 | 184200 | 183900 | 38792 |
| 309 | 20241217 | 132400 | 373955622800 | 184100 | 184100 | 184200 | 184100 | 3973 |
| 310 | 20241217 | 132300 | 373224027700 | 184200 | 184100 | 184200 | 184100 | 2142 |
| 311 | 20241217 | 132200 | 372829588300 | 184200 | 184200 | 184200 | 184100 | 1533 |
| 312 | 20241217 | 132100 | 372547250100 | 184100 | 184100 | 184200 | 184100 | 2387 |
| 313 | 20241217 | 132000 | 372107738700 | 184100 | 184200 | 184300 | 184100 | 9489 |
| 314 | 20241217 | 131900 | 370359900600 | 184200 | 184300 | 184300 | 184200 | 4991 |
| 315 | 20241217 | 131800 | 369440407300 | 184200 | 184200 | 184300 | 184200 | 5539 |
| 316 | 20241217 | 131700 | 368419700300 | 184300 | 184200 | 184300 | 184100 | 22832 |
| 317 | 20241217 | 131600 | 364214217000 | 184200 | 184100 | 184200 | 184100 | 4688 |
| 318 | 20241217 | 131500 | 363351042000 | 184100 | 184100 | 184200 | 184100 | 5671 |
| 319 | 20241217 | 131400 | 362306691500 | 184100 | 184200 | 184200 | 184100 | 1551 |
| 320 | 20241217 | 131300 | 362021079300 | 184100 | 184100 | 184200 | 184100 | 2557 |
| 321 | 20241217 | 131200 | 361550226800 | 184200 | 184200 | 184200 | 184100 | 2864 |
| 322 | 20241217 | 131100 | 361022910500 | 184100 | 184100 | 184200 | 184100 | 1815 |
| 323 | 20241217 | 131000 | 360688683100 | 184100 | 184100 | 184200 | 184100 | 5716 |
| 324 | 20241217 | 130900 | 359635988900 | 184100 | 184100 | 184200 | 184000 | 10095 |
| 325 | 20241217 | 130800 | 357777454900 | 184100 | 184100 | 184100 | 184000 | 3448 |
| 326 | 20241217 | 130700 | 357142785200 | 184100 | 184100 | 184100 | 184000 | 3187 |
| 327 | 20241217 | 130600 | 356556144700 | 184100 | 184100 | 184100 | 184000 | 1445 |
| 328 | 20241217 | 130500 | 356290168800 | 184000 | 184100 | 184100 | 184000 | 1991 |
| 329 | 20241217 | 130400 | 355923698100 | 184100 | 184100 | 184100 | 184000 | 1734 |
| 330 | 20241217 | 130300 | 355604546900 | 184100 | 184000 | 184100 | 184000 | 1812 |
| 331 | 20241217 | 130200 | 355271053300 | 184100 | 184000 | 184100 | 184000 | 4280 |
| 332 | 20241217 | 130100 | 354483312500 | 184000 | 184000 | 184100 | 184000 | 2099 |
| 333 | 20241217 | 130000 | 354097006500 | 184000 | 184000 | 184100 | 183900 | 14420 |
| 334 | 20241217 | 125900 | 351443606900 | 183900 | 184000 | 184000 | 183900 | 16426 |
| 335 | 20241217 | 125800 | 348421353800 | 183900 | 183900 | 184000 | 183800 | 9043 |
| 336 | 20241217 | 125700 | 346758266000 | 183900 | 183800 | 183900 | 183700 | 1997 |
| 337 | 20241217 | 125600 | 346391173400 | 183800 | 183800 | 183800 | 183700 | 6556 |
| 338 | 20241217 | 125500 | 345186351000 | 183800 | 183900 | 183900 | 183700 | 34789 |
| 339 | 20241217 | 125400 | 338792077600 | 183900 | 183900 | 183900 | 183800 | 1609 |
| 340 | 20241217 | 125300 | 338496220600 | 183900 | 183800 | 183900 | 183800 | 2354 |
| 341 | 20241217 | 125200 | 338063351800 | 183900 | 183900 | 183900 | 183800 | 1279 |
| 342 | 20241217 | 125100 | 337828179000 | 183900 | 183900 | 183900 | 183800 | 10470 |
| 343 | 20241217 | 125000 | 335902812000 | 183900 | 183900 | 183900 | 183800 | 1774 |
| 344 | 20241217 | 124900 | 335576678400 | 183900 | 183800 | 183900 | 183800 | 1394 |
| 345 | 20241217 | 124800 | 335320399600 | 183900 | 183900 | 183900 | 183800 | 2071 |
| 346 | 20241217 | 124700 | 334939619700 | 183800 | 183800 | 183900 | 183800 | 1887 |
| 347 | 20241217 | 124600 | 334592709600 | 183800 | 183900 | 183900 | 183800 | 1444 |
| 348 | 20241217 | 124500 | 334327240500 | 183800 | 183900 | 183900 | 183800 | 1935 |
| 349 | 20241217 | 124400 | 333971468400 | 183900 | 183900 | 183900 | 183800 | 1939 |
| 350 | 20241217 | 124300 | 333614999000 | 183900 | 183800 | 183900 | 183800 | 1342 |
| 351 | 20241217 | 124200 | 333368261800 | 183900 | 183900 | 183900 | 183800 | 1326 |
| 352 | 20241217 | 124100 | 333124475400 | 183800 | 183800 | 183900 | 183800 | 1870 |
| 353 | 20241217 | 124000 | 332780663300 | 183800 | 183800 | 183900 | 183800 | 1158 |
| 354 | 20241217 | 123900 | 332567763200 | 183900 | 183900 | 183900 | 183800 | 1257 |
| 355 | 20241217 | 123800 | 332336657600 | 183900 | 183900 | 183900 | 183800 | 2564 |
| 356 | 20241217 | 123700 | 331865190700 | 183900 | 183800 | 183900 | 183700 | 3140 |
| 357 | 20241217 | 123600 | 331287957100 | 183700 | 183800 | 183800 | 183700 | 4489 |
| 358 | 20241217 | 123500 | 330462906400 | 183800 | 183800 | 183800 | 183700 | 954 |
| 359 | 20241217 | 123400 | 330287627700 | 183800 | 183900 | 183900 | 183700 | 8249 |
| 360 | 20241217 | 123300 | 328771437700 | 183900 | 183900 | 183900 | 183800 | 1570 |
| 361 | 20241217 | 123200 | 328482784500 | 183900 | 183800 | 183900 | 183800 | 1796 |
| 362 | 20241217 | 123100 | 328152570200 | 183900 | 183900 | 183900 | 183800 | 977 |
| 363 | 20241217 | 123000 | 327972941700 | 183900 | 183900 | 183900 | 183800 | 1321 |
| 364 | 20241217 | 122900 | 327730037600 | 183900 | 183800 | 183900 | 183800 | 5513 |
| 365 | 20241217 | 122800 | 326716260700 | 183800 | 184000 | 184000 | 183800 | 3507 |
| 366 | 20241217 | 122700 | 326071400900 | 184000 | 183900 | 184000 | 183800 | 10326 |
| 367 | 20241217 | 122600 | 324172195100 | 183800 | 183900 | 183900 | 183800 | 2511 |
| 368 | 20241217 | 122500 | 323710512400 | 183800 | 183800 | 183900 | 183800 | 1674 |
| 369 | 20241217 | 122400 | 323402746300 | 183800 | 183900 | 183900 | 183800 | 1952 |
| 370 | 20241217 | 122300 | 323043838600 | 183900 | 183900 | 183900 | 183800 | 1925 |
| 371 | 20241217 | 122200 | 322689881100 | 183900 | 183900 | 183900 | 183800 | 821 |
| 372 | 20241217 | 122100 | 322538923300 | 183800 | 183800 | 184000 | 183800 | 3187 |
| 373 | 20241217 | 122000 | 321952847200 | 183900 | 183900 | 183900 | 183800 | 2496 |
| 374 | 20241217 | 121900 | 321493869000 | 183900 | 183900 | 183900 | 183800 | 1222 |
| 375 | 20241217 | 121800 | 321269192400 | 183800 | 183800 | 183900 | 183800 | 1039 |
| 376 | 20241217 | 121700 | 321078164400 | 183800 | 184000 | 184000 | 183800 | 3592 |
| 377 | 20241217 | 121600 | 320417548700 | 184000 | 183900 | 184000 | 183900 | 3012 |
| 378 | 20241217 | 121500 | 319863593500 | 184000 | 183900 | 184000 | 183900 | 3025 |
| 379 | 20241217 | 121400 | 319307205800 | 183900 | 183900 | 184000 | 183900 | 2268 |
| 380 | 20241217 | 121300 | 318890001000 | 184000 | 183900 | 184000 | 183900 | 1313 |
| 381 | 20241217 | 121200 | 318648463300 | 183900 | 183900 | 184000 | 183900 | 1358 |
| 382 | 20241217 | 121100 | 318398627300 | 184000 | 183900 | 184000 | 183900 | 2593 |
| 383 | 20241217 | 121000 | 317921705600 | 184000 | 183900 | 184000 | 183900 | 1173 |
| 384 | 20241217 | 120900 | 317705930000 | 184000 | 184000 | 184000 | 183900 | 1483 |
| 385 | 20241217 | 120800 | 317433135200 | 183900 | 184000 | 184000 | 183900 | 837 |
| 386 | 20241217 | 120700 | 317279158200 | 184000 | 183900 | 184000 | 183800 | 4343 |
| 387 | 20241217 | 120600 | 316480489100 | 183800 | 183800 | 183900 | 183800 | 831 |
| 388 | 20241217 | 120500 | 316327691300 | 183800 | 183800 | 184000 | 183700 | 6293 |
| 389 | 20241217 | 120400 | 315170880600 | 183800 | 183800 | 183800 | 183700 | 6179 |
| 390 | 20241217 | 120300 | 314035223500 | 183900 | 184000 | 184000 | 183800 | 6987 |
| 391 | 20241217 | 120200 | 312750390700 | 183900 | 183900 | 184000 | 183900 | 2823 |
| 392 | 20241217 | 120100 | 312231167000 | 183900 | 183900 | 184000 | 183900 | 2410 |
| 393 | 20241217 | 120000 | 311787773700 | 184000 | 183900 | 184000 | 183900 | 1230 |
| 394 | 20241217 | 115900 | 311561503400 | 184000 | 183900 | 184000 | 183900 | 1685 |
| 395 | 20241217 | 115800 | 311251512200 | 184000 | 183900 | 184000 | 183800 | 6829 |
| 396 | 20241217 | 115700 | 309995582500 | 183900 | 183900 | 183900 | 183800 | 1123 |
| 397 | 20241217 | 115600 | 309789100000 | 183800 | 183900 | 183900 | 183800 | 780 |
| 398 | 20241217 | 115500 | 309645691100 | 183800 | 183900 | 183900 | 183800 | 781 |
| 399 | 20241217 | 115400 | 309502090300 | 183900 | 183900 | 183900 | 183700 | 7463 |
| 400 | 20241217 | 115300 | 308130308100 | 183800 | 183800 | 183900 | 183800 | 1082 |
| 401 | 20241217 | 115200 | 307931393600 | 183900 | 183900 | 183900 | 183800 | 1322 |
| 402 | 20241217 | 115100 | 307688326600 | 183900 | 183900 | 183900 | 183800 | 1946 |
| 403 | 20241217 | 115000 | 307330579300 | 183900 | 184000 | 184000 | 183800 | 2899 |
| 404 | 20241217 | 114900 | 306797488800 | 183900 | 183900 | 184000 | 183900 | 6578 |
| 405 | 20241217 | 114800 | 305587704700 | 183900 | 183900 | 184000 | 183900 | 2982 |
| 406 | 20241217 | 114700 | 305039187800 | 184000 | 184000 | 184000 | 183900 | 1141 |
| 407 | 20241217 | 114600 | 304829276800 | 184000 | 183900 | 184000 | 183900 | 2128 |
| 408 | 20241217 | 114500 | 304437747700 | 183900 | 184000 | 184000 | 183900 | 1787 |
| 409 | 20241217 | 114400 | 304108994900 | 184000 | 184000 | 184000 | 183900 | 2783 |
| 410 | 20241217 | 114300 | 303596993100 | 183900 | 183900 | 184000 | 183800 | 4073 |
| 411 | 20241217 | 114200 | 302847882300 | 183800 | 183900 | 183900 | 183800 | 2832 |
| 412 | 20241217 | 114100 | 302327151600 | 183800 | 183800 | 183900 | 183800 | 1284 |
| 413 | 20241217 | 114000 | 302091091900 | 183800 | 183900 | 183900 | 183800 | 1195 |
| 414 | 20241217 | 113900 | 301871400300 | 183900 | 183900 | 184000 | 183800 | 4566 |
| 415 | 20241217 | 113800 | 301031689600 | 183900 | 183800 | 184000 | 183800 | 2475 |
| 416 | 20241217 | 113700 | 300576566000 | 183900 | 183900 | 183900 | 183800 | 2629 |
| 417 | 20241217 | 113600 | 300093133500 | 183900 | 183900 | 183900 | 183800 | 1485 |
| 418 | 20241217 | 113500 | 299820127700 | 183900 | 183800 | 183900 | 183800 | 2926 |
| 419 | 20241217 | 113400 | 299282277800 | 183900 | 183800 | 183900 | 183800 | 1197 |
| 420 | 20241217 | 113300 | 299062220400 | 183800 | 183800 | 183900 | 183800 | 1703 |
| 421 | 20241217 | 113200 | 298749095200 | 183800 | 183800 | 183900 | 183800 | 1648 |
| 422 | 20241217 | 113100 | 298446099900 | 183800 | 183900 | 183900 | 183800 | 1290 |
| 423 | 20241217 | 113000 | 298208923700 | 183800 | 183900 | 183900 | 183800 | 4420 |
| 424 | 20241217 | 112900 | 297396107300 | 184000 | 184000 | 184000 | 183900 | 1648 |
| 425 | 20241217 | 112800 | 297092977100 | 183900 | 184000 | 184100 | 183900 | 7311 |
| 426 | 20241217 | 112700 | 295747842700 | 184100 | 184100 | 184100 | 184000 | 1857 |
| 427 | 20241217 | 112600 | 295406042500 | 184100 | 184000 | 184100 | 184000 | 1942 |
| 428 | 20241217 | 112500 | 295048661500 | 184100 | 184000 | 184100 | 183900 | 7427 |
| 429 | 20241217 | 112400 | 293682008000 | 184000 | 183900 | 184000 | 183900 | 3058 |
| 430 | 20241217 | 112300 | 293119365900 | 184000 | 183900 | 184000 | 183800 | 19587 |
| 431 | 20241217 | 112200 | 289516080700 | 183800 | 183800 | 183900 | 183800 | 1953 |
| 432 | 20241217 | 112100 | 289156953100 | 183900 | 183800 | 183900 | 183700 | 6066 |
| 433 | 20241217 | 112000 | 288041857900 | 183800 | 183800 | 183800 | 183700 | 1481 |
| 434 | 20241217 | 111900 | 287769685700 | 183800 | 183800 | 183800 | 183700 | 1579 |
| 435 | 20241217 | 111800 | 287479494900 | 183800 | 183700 | 183800 | 183600 | 1385 |
| 436 | 20241217 | 111700 | 287225052300 | 183600 | 183900 | 183900 | 183600 | 4776 |
| 437 | 20241217 | 111600 | 286347578600 | 183800 | 183800 | 183900 | 183700 | 4090 |
| 438 | 20241217 | 111500 | 285595835800 | 183800 | 183800 | 183900 | 183700 | 2089 |
| 439 | 20241217 | 111400 | 285211964700 | 183900 | 183900 | 183900 | 183800 | 2158 |
| 440 | 20241217 | 111300 | 284815245800 | 183800 | 183900 | 183900 | 183700 | 1812 |
| 441 | 20241217 | 111200 | 284482194600 | 183800 | 183800 | 183900 | 183800 | 2380 |
| 442 | 20241217 | 111100 | 284044693500 | 183900 | 183900 | 183900 | 183800 | 9635 |
| 443 | 20241217 | 111000 | 282273712200 | 183900 | 183800 | 183900 | 183800 | 1998 |
| 444 | 20241217 | 110900 | 281906344900 | 183900 | 183800 | 183900 | 183800 | 1002 |
| 445 | 20241217 | 110800 | 281722136600 | 183900 | 183900 | 183900 | 183800 | 715 |
| 446 | 20241217 | 110700 | 281590679600 | 183900 | 183800 | 183900 | 183700 | 4077 |
| 447 | 20241217 | 110600 | 280841352400 | 183700 | 183700 | 183700 | 183600 | 2856 |
| 448 | 20241217 | 110500 | 280316753900 | 183600 | 183600 | 183700 | 183600 | 2109 |
| 449 | 20241217 | 110400 | 279929396300 | 183700 | 183800 | 183800 | 183500 | 8011 |
| 450 | 20241217 | 110300 | 278458112500 | 183700 | 183600 | 183800 | 183500 | 8426 |
| 451 | 20241217 | 110200 | 276910946400 | 183500 | 183500 | 183600 | 183500 | 1161 |
| 452 | 20241217 | 110100 | 276697830400 | 183600 | 183600 | 183600 | 183500 | 1697 |
| 453 | 20241217 | 110000 | 276386354300 | 183600 | 183600 | 183600 | 183500 | 4496 |
| 454 | 20241217 | 105900 | 275561254000 | 183600 | 183400 | 183600 | 183400 | 2133 |
| 455 | 20241217 | 105800 | 275169798800 | 183400 | 183300 | 183500 | 183300 | 5751 |
| 456 | 20241217 | 105700 | 274114862400 | 183300 | 183500 | 183500 | 183300 | 6068 |
| 457 | 20241217 | 105600 | 273002121200 | 183500 | 183500 | 183500 | 183400 | 2556 |
| 458 | 20241217 | 105500 | 272533212400 | 183400 | 183600 | 183600 | 183400 | 7034 |
| 459 | 20241217 | 105400 | 271242373600 | 183600 | 183400 | 183600 | 183400 | 6065 |
| 460 | 20241217 | 105300 | 270129643900 | 183400 | 183400 | 183500 | 183400 | 1364 |
| 461 | 20241217 | 105200 | 269879410500 | 183500 | 183500 | 183600 | 183400 | 7917 |
| 462 | 20241217 | 105100 | 268426839400 | 183600 | 183500 | 183600 | 183500 | 3761 |
| 463 | 20241217 | 105000 | 267736553900 | 183500 | 183500 | 183700 | 183400 | 9219 |
| 464 | 20241217 | 104900 | 266044158200 | 183500 | 183500 | 183500 | 183300 | 12033 |
| 465 | 20241217 | 104800 | 263836955400 | 183500 | 183600 | 183600 | 183500 | 1688 |
| 466 | 20241217 | 104700 | 263527109400 | 183600 | 183500 | 183700 | 183400 | 4505 |
| 467 | 20241217 | 104600 | 262700224000 | 183500 | 183300 | 183700 | 183300 | 15135 |
| 468 | 20241217 | 104500 | 259923747700 | 183400 | 183500 | 183500 | 183300 | 13761 |
| 469 | 20241217 | 104400 | 257399807800 | 183600 | 183600 | 183800 | 183500 | 10871 |
| 470 | 20241217 | 104300 | 255403682900 | 183600 | 183500 | 183600 | 183500 | 2657 |
| 471 | 20241217 | 104200 | 254916075400 | 183500 | 183800 | 183900 | 183500 | 10873 |
| 472 | 20241217 | 104100 | 252918811900 | 183800 | 183800 | 183900 | 183700 | 4495 |
| 473 | 20241217 | 104000 | 252092366600 | 183800 | 183700 | 183800 | 183500 | 8629 |
| 474 | 20241217 | 103900 | 250507711100 | 183600 | 183700 | 183700 | 183600 | 1831 |
| 475 | 20241217 | 103800 | 250171462600 | 183600 | 183600 | 183700 | 183600 | 1654 |
| 476 | 20241217 | 103700 | 249867729800 | 183700 | 183600 | 183700 | 183500 | 4829 |
| 477 | 20241217 | 103600 | 248981234100 | 183600 | 183700 | 183800 | 183300 | 25161 |
| 478 | 20241217 | 103500 | 244363184600 | 183600 | 183600 | 183700 | 183600 | 1229 |
| 479 | 20241217 | 103400 | 244137479800 | 183600 | 183700 | 183800 | 183500 | 9912 |
| 480 | 20241217 | 103300 | 242317243100 | 183700 | 183600 | 183800 | 183500 | 5226 |
| 481 | 20241217 | 103200 | 241357265600 | 183600 | 183900 | 183900 | 183500 | 9881 |
| 482 | 20241217 | 103100 | 239542785800 | 183800 | 183800 | 184000 | 183600 | 7465 |
| 483 | 20241217 | 103000 | 238170571700 | 183800 | 184000 | 184000 | 183700 | 13939 |
| 484 | 20241217 | 102900 | 235607870600 | 184000 | 184000 | 184000 | 183900 | 2252 |
| 485 | 20241217 | 102800 | 235193549500 | 183900 | 183900 | 184000 | 183900 | 1558 |
| 486 | 20241217 | 102700 | 234906927100 | 184000 | 184000 | 184000 | 183900 | 2006 |
| 487 | 20241217 | 102600 | 234537857800 | 184000 | 184000 | 184000 | 183900 | 2845 |
| 488 | 20241217 | 102500 | 234014426200 | 184000 | 184000 | 184000 | 183900 | 1908 |
| 489 | 20241217 | 102400 | 233663430200 | 184000 | 184200 | 184200 | 183900 | 4662 |
| 490 | 20241217 | 102300 | 232805490400 | 184200 | 184200 | 184200 | 184100 | 5557 |
| 491 | 20241217 | 102200 | 231782270100 | 184200 | 184100 | 184200 | 184100 | 2200 |
| 492 | 20241217 | 102100 | 231377137100 | 184200 | 184200 | 184200 | 184100 | 1569 |
| 493 | 20241217 | 102000 | 231088212700 | 184200 | 184100 | 184200 | 184000 | 5835 |
| 494 | 20241217 | 101900 | 230013875500 | 184200 | 184100 | 184200 | 184000 | 6203 |
| 495 | 20241217 | 101800 | 228871994800 | 184000 | 184100 | 184100 | 184000 | 1650 |
| 496 | 20241217 | 101700 | 228568332900 | 184100 | 184000 | 184100 | 184000 | 2565 |
| 497 | 20241217 | 101600 | 228096203500 | 184100 | 184100 | 184100 | 183900 | 4066 |
| 498 | 20241217 | 101500 | 227348043500 | 184100 | 184100 | 184100 | 184000 | 1514 |
| 499 | 20241217 | 101400 | 227069428700 | 184000 | 183800 | 184200 | 183800 | 11611 |
| 500 | 20241217 | 101300 | 224932797600 | 183900 | 183900 | 184000 | 183800 | 6743 |
| 501 | 20241217 | 101200 | 223692789700 | 183900 | 183900 | 184000 | 183900 | 3007 |
| 502 | 20241217 | 101100 | 223139636400 | 183900 | 183900 | 184000 | 183900 | 689 |
| 503 | 20241217 | 101000 | 223012881800 | 183900 | 184000 | 184100 | 183900 | 3364 |
| 504 | 20241217 | 100900 | 222393947700 | 184100 | 184200 | 184200 | 184000 | 6502 |
| 505 | 20241217 | 100800 | 221196850800 | 184200 | 184000 | 184200 | 184000 | 5191 |
| 506 | 20241217 | 100700 | 220241044700 | 184100 | 184000 | 184100 | 183900 | 6557 |
| 507 | 20241217 | 100600 | 219034320200 | 183900 | 184000 | 184000 | 183900 | 2053 |
| 508 | 20241217 | 100500 | 218656614500 | 183900 | 183900 | 184000 | 183900 | 3924 |
| 509 | 20241217 | 100400 | 217934649500 | 184000 | 183800 | 184000 | 183700 | 5297 |
| 510 | 20241217 | 100300 | 216960647300 | 183700 | 183600 | 183800 | 183500 | 8460 |
| 511 | 20241217 | 100200 | 215407284100 | 183500 | 183700 | 183700 | 183500 | 3135 |
| 512 | 20241217 | 100100 | 214831656700 | 183600 | 183700 | 183800 | 183600 | 6890 |
| 513 | 20241217 | 100000 | 213566285700 | 183800 | 183700 | 183800 | 183700 | 2142 |
| 514 | 20241217 | 095900 | 213172752200 | 183800 | 183800 | 183800 | 183700 | 3508 |
| 515 | 20241217 | 095800 | 212528235500 | 183700 | 183700 | 183800 | 183700 | 8766 |
| 516 | 20241217 | 095700 | 210917689400 | 183700 | 183800 | 183900 | 183700 | 6382 |
| 517 | 20241217 | 095600 | 209744611300 | 183800 | 184100 | 184200 | 183800 | 11493 |
| 518 | 20241217 | 095500 | 207629945900 | 184100 | 184200 | 184200 | 184100 | 3945 |
| 519 | 20241217 | 095400 | 206903573300 | 184200 | 184300 | 184400 | 184200 | 6503 |
| 520 | 20241217 | 095300 | 205705444000 | 184300 | 184400 | 184400 | 184300 | 10300 |
| 521 | 20241217 | 095200 | 203806972200 | 184400 | 184300 | 184400 | 184200 | 6930 |
| 522 | 20241217 | 095100 | 202529691400 | 184200 | 184300 | 184300 | 184200 | 14803 |
| 523 | 20241217 | 095000 | 199801551100 | 184300 | 184300 | 184300 | 184200 | 4476 |
| 524 | 20241217 | 094900 | 198976762800 | 184200 | 184300 | 184300 | 184100 | 10301 |
| 525 | 20241217 | 094800 | 197079227700 | 184300 | 183900 | 184300 | 183900 | 57101 |
| 526 | 20241217 | 094700 | 186568318300 | 183900 | 183800 | 184000 | 183800 | 13911 |
| 527 | 20241217 | 094600 | 184010191200 | 183800 | 183800 | 183900 | 183800 | 4464 |
| 528 | 20241217 | 094500 | 183189405300 | 183800 | 183900 | 183900 | 183800 | 2762 |
| 529 | 20241217 | 094400 | 182681662400 | 183900 | 183600 | 183900 | 183600 | 13123 |
| 530 | 20241217 | 094300 | 180269629700 | 183600 | 183700 | 183700 | 183500 | 3814 |
| 531 | 20241217 | 094200 | 179569255500 | 183700 | 183700 | 183800 | 183600 | 4013 |
| 532 | 20241217 | 094100 | 178832025800 | 183700 | 183700 | 183900 | 183600 | 14522 |
| 533 | 20241217 | 094000 | 176162956600 | 183700 | 183100 | 183700 | 183100 | 13797 |
| 534 | 20241217 | 093900 | 173632066300 | 183200 | 183000 | 183200 | 182900 | 14911 |
| 535 | 20241217 | 093800 | 170902786500 | 183000 | 183400 | 183400 | 183000 | 9673 |
| 536 | 20241217 | 093700 | 169131153500 | 183300 | 183500 | 183600 | 183300 | 5812 |
| 537 | 20241217 | 093600 | 168065333600 | 183500 | 183700 | 183700 | 183500 | 6159 |
| 538 | 20241217 | 093500 | 166934722100 | 183600 | 183600 | 183700 | 183600 | 3582 |
| 539 | 20241217 | 093400 | 166276874100 | 183700 | 183600 | 183700 | 183600 | 5349 |
| 540 | 20241217 | 093300 | 165294543500 | 183600 | 183700 | 183800 | 183600 | 10450 |
| 541 | 20241217 | 093200 | 163374863000 | 183600 | 183700 | 183700 | 183600 | 3377 |
| 542 | 20241217 | 093100 | 162754709600 | 183700 | 183900 | 183900 | 183500 | 23548 |
| 543 | 20241217 | 093000 | 158428119300 | 183800 | 183800 | 183900 | 183800 | 4009 |
| 544 | 20241217 | 092900 | 157691034700 | 183800 | 183900 | 184000 | 183800 | 17196 |
| 545 | 20241217 | 092800 | 154527750500 | 183900 | 183800 | 184000 | 183800 | 14241 |
| 546 | 20241217 | 092700 | 151908898700 | 183900 | 183500 | 183900 | 183400 | 19081 |
| 547 | 20241217 | 092600 | 148404605200 | 183500 | 182900 | 183500 | 182900 | 17975 |
| 548 | 20241217 | 092500 | 145111496500 | 182900 | 182900 | 183000 | 182800 | 13419 |
| 549 | 20241217 | 092400 | 142656922500 | 183000 | 182900 | 183000 | 182800 | 9264 |
| 550 | 20241217 | 092300 | 140962649600 | 182800 | 182900 | 183000 | 182800 | 9649 |
| 551 | 20241217 | 092200 | 139197876900 | 182900 | 182800 | 183000 | 182700 | 11322 |
| 552 | 20241217 | 092100 | 137127382400 | 182900 | 182700 | 183000 | 182600 | 16510 |
| 553 | 20241217 | 092000 | 134108695900 | 182700 | 183000 | 183100 | 182600 | 29279 |
| 554 | 20241217 | 091900 | 128752367600 | 183100 | 183200 | 183200 | 183000 | 23392 |
| 555 | 20241217 | 091800 | 124469238300 | 183200 | 183300 | 183400 | 183100 | 10886 |
| 556 | 20241217 | 091700 | 122474689800 | 183300 | 183500 | 183600 | 183300 | 12778 |
| 557 | 20241217 | 091600 | 120131512200 | 183500 | 183500 | 183600 | 183400 | 15268 |
| 558 | 20241217 | 091500 | 117329441900 | 183500 | 183800 | 183800 | 183500 | 14774 |
| 559 | 20241217 | 091400 | 114616269800 | 183800 | 184000 | 184000 | 183800 | 14828 |
| 560 | 20241217 | 091300 | 111889719100 | 183900 | 183900 | 184000 | 183800 | 11203 |
| 561 | 20241217 | 091200 | 109829130100 | 183800 | 183900 | 183900 | 183700 | 12798 |
| 562 | 20241217 | 091100 | 107476976400 | 183800 | 184200 | 184200 | 183800 | 13430 |
| 563 | 20241217 | 091000 | 105006250700 | 184100 | 184000 | 184200 | 183800 | 47616 |
| 564 | 20241217 | 090900 | 96244443600 | 183900 | 183900 | 184000 | 183700 | 26986 |
| 565 | 20241217 | 090800 | 91281683800 | 183800 | 183900 | 184000 | 183700 | 15514 |
| 566 | 20241217 | 090700 | 88429430600 | 183800 | 184000 | 184000 | 183700 | 10643 |
| 567 | 20241217 | 090600 | 86472756800 | 183900 | 183800 | 184000 | 183700 | 24272 |
| 568 | 20241217 | 090500 | 82010144800 | 183800 | 183600 | 184000 | 183500 | 36306 |
| 569 | 20241217 | 090400 | 75335920000 | 183600 | 184000 | 184000 | 183500 | 19688 |
| 570 | 20241217 | 090300 | 71718479300 | 183900 | 183600 | 184000 | 183500 | 25550 |
| 571 | 20241217 | 090200 | 67025574900 | 183500 | 184200 | 184200 | 183500 | 50085 |
| 572 | 20241217 | 090100 | 57809880900 | 184100 | 184400 | 184400 | 184000 | 59055 |
| 573 | 20241217 | 090000 | 46930524800 | 184300 | 183000 | 184500 | 182100 | 254436 |