34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 3 | 20241205 | 183100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 4 | 20241205 | 183000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 5 | 20241205 | 182900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 6 | 20241205 | 182800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 7 | 20241205 | 182700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 8 | 20241205 | 182600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 9 | 20241205 | 182500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 10 | 20241205 | 182400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 11 | 20241205 | 182300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 12 | 20241205 | 182200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 13 | 20241205 | 182100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 14 | 20241205 | 182000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 15 | 20241205 | 181900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 16 | 20241205 | 181800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 17 | 20241205 | 181700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 18 | 20241205 | 181600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 19 | 20241205 | 181500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 20 | 20241205 | 181400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 21 | 20241205 | 181300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 22 | 20241205 | 181200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 23 | 20241205 | 181100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 24 | 20241205 | 181000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 25 | 20241205 | 180900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 26 | 20241205 | 180800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 27 | 20241205 | 180700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 28 | 20241205 | 180600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 29 | 20241205 | 180500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 30 | 20241205 | 180400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 31 | 20241205 | 180300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 32 | 20241205 | 180200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 33 | 20241205 | 180100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 34 | 20241205 | 180000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 35 | 20241205 | 175900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 36 | 20241205 | 175800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 37 | 20241205 | 175700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 38 | 20241205 | 175600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 39 | 20241205 | 175500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 40 | 20241205 | 175400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 41 | 20241205 | 175300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 42 | 20241205 | 175200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 43 | 20241205 | 175100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 44 | 20241205 | 175000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 45 | 20241205 | 174900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 46 | 20241205 | 174800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 47 | 20241205 | 174700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 48 | 20241205 | 174600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 49 | 20241205 | 174500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 50 | 20241205 | 174400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 51 | 20241205 | 174300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 52 | 20241205 | 174200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 53 | 20241205 | 174100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 54 | 20241205 | 174000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 55 | 20241205 | 173900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 56 | 20241205 | 173800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 57 | 20241205 | 173700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 58 | 20241205 | 173600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 59 | 20241205 | 173500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 60 | 20241205 | 173400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 61 | 20241205 | 173300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 62 | 20241205 | 173200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 63 | 20241205 | 173100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 64 | 20241205 | 173000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 65 | 20241205 | 172900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 66 | 20241205 | 172800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 67 | 20241205 | 172700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 68 | 20241205 | 172600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 69 | 20241205 | 172500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 70 | 20241205 | 172400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 71 | 20241205 | 172300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 72 | 20241205 | 172200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 73 | 20241205 | 172100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 74 | 20241205 | 172000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 75 | 20241205 | 171900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 76 | 20241205 | 171800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 77 | 20241205 | 171700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 78 | 20241205 | 171600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 79 | 20241205 | 171500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 80 | 20241205 | 171400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 81 | 20241205 | 171300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 82 | 20241205 | 171200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 83 | 20241205 | 171100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 84 | 20241205 | 171000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 85 | 20241205 | 170900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 86 | 20241205 | 170800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 87 | 20241205 | 170700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 88 | 20241205 | 170600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 89 | 20241205 | 170500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 90 | 20241205 | 170400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 91 | 20241205 | 170300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 92 | 20241205 | 170200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 93 | 20241205 | 170100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 94 | 20241205 | 170000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 95 | 20241205 | 165900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 96 | 20241205 | 165800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 97 | 20241205 | 165700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 98 | 20241205 | 165600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 99 | 20241205 | 165500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 100 | 20241205 | 165400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 101 | 20241205 | 165300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 102 | 20241205 | 165200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 103 | 20241205 | 165100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 104 | 20241205 | 165000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 105 | 20241205 | 164900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 106 | 20241205 | 164800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 107 | 20241205 | 164700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 108 | 20241205 | 164600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 109 | 20241205 | 164500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 110 | 20241205 | 164400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 111 | 20241205 | 164300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 112 | 20241205 | 164200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 113 | 20241205 | 164100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 114 | 20241205 | 164000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 115 | 20241205 | 163900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 116 | 20241205 | 163800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 117 | 20241205 | 163700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 118 | 20241205 | 163600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 119 | 20241205 | 163500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 120 | 20241205 | 163400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 121 | 20241205 | 163300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 122 | 20241205 | 163200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 123 | 20241205 | 163100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 124 | 20241205 | 163000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 125 | 20241205 | 162900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 126 | 20241205 | 162800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 127 | 20241205 | 162700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 128 | 20241205 | 162600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 129 | 20241205 | 162500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 130 | 20241205 | 162400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 131 | 20241205 | 162300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 132 | 20241205 | 162200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 133 | 20241205 | 162100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 134 | 20241205 | 162000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 135 | 20241205 | 161900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 136 | 20241205 | 161800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 137 | 20241205 | 161700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 138 | 20241205 | 161600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 139 | 20241205 | 161500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 140 | 20241205 | 161400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 141 | 20241205 | 161300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 142 | 20241205 | 161200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 143 | 20241205 | 161100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 144 | 20241205 | 161000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 145 | 20241205 | 160900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 146 | 20241205 | 160800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 147 | 20241205 | 160700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 148 | 20241205 | 160600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 149 | 20241205 | 160500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 150 | 20241205 | 160400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 151 | 20241205 | 160300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 152 | 20241205 | 160200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 153 | 20241205 | 160100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 154 | 20241205 | 160000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 155 | 20241205 | 155900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 156 | 20241205 | 155800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 157 | 20241205 | 155700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 158 | 20241205 | 155600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 159 | 20241205 | 155500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 160 | 20241205 | 155400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 161 | 20241205 | 155300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 162 | 20241205 | 155200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 163 | 20241205 | 155100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 164 | 20241205 | 155000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 165 | 20241205 | 154900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 166 | 20241205 | 154800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 167 | 20241205 | 154700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 168 | 20241205 | 154600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 169 | 20241205 | 154500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 170 | 20241205 | 154400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 171 | 20241205 | 154300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 172 | 20241205 | 154200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 173 | 20241205 | 154100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 174 | 20241205 | 154000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 175 | 20241205 | 153900 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 176 | 20241205 | 153800 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 177 | 20241205 | 153700 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 178 | 20241205 | 153600 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 179 | 20241205 | 153500 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 180 | 20241205 | 153400 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 181 | 20241205 | 153300 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 182 | 20241205 | 153200 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 183 | 20241205 | 153100 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 0 |
| 184 | 20241205 | 153000 | 798175676600 | 173000 | 173000 | 173000 | 173000 | 168108 |
| 185 | 20241205 | 152900 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 186 | 20241205 | 152800 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 187 | 20241205 | 152700 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 188 | 20241205 | 152600 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 189 | 20241205 | 152500 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 190 | 20241205 | 152400 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 191 | 20241205 | 152300 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 192 | 20241205 | 152200 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 193 | 20241205 | 152100 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 194 | 20241205 | 152000 | 769092992600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 195 | 20241205 | 151900 | 769092992600 | 172700 | 172700 | 172800 | 172700 | 6157 |
| 196 | 20241205 | 151800 | 768029299900 | 172700 | 172600 | 172800 | 172600 | 8308 |
| 197 | 20241205 | 151700 | 766594737700 | 172600 | 172900 | 172900 | 172600 | 13504 |
| 198 | 20241205 | 151600 | 764261464800 | 172800 | 173000 | 173000 | 172800 | 10664 |
| 199 | 20241205 | 151500 | 762418124000 | 172900 | 173100 | 173100 | 172900 | 13079 |
| 200 | 20241205 | 151400 | 760156007800 | 173100 | 173200 | 173200 | 173000 | 12073 |
| 201 | 20241205 | 151300 | 758066482500 | 173200 | 173100 | 173200 | 173100 | 11112 |
| 202 | 20241205 | 151200 | 756142422700 | 173100 | 173100 | 173200 | 173000 | 12430 |
| 203 | 20241205 | 151100 | 753990912500 | 173100 | 173100 | 173200 | 173000 | 8372 |
| 204 | 20241205 | 151000 | 752542028900 | 173100 | 173100 | 173200 | 173000 | 13328 |
| 205 | 20241205 | 150900 | 750235012600 | 173100 | 173000 | 173100 | 173000 | 7835 |
| 206 | 20241205 | 150800 | 748879294000 | 173100 | 173000 | 173100 | 172900 | 7807 |
| 207 | 20241205 | 150700 | 747528312600 | 173000 | 172500 | 173000 | 172500 | 9542 |
| 208 | 20241205 | 150600 | 745879634500 | 172600 | 172800 | 172800 | 172500 | 17029 |
| 209 | 20241205 | 150500 | 742940067700 | 172900 | 173100 | 173200 | 172800 | 41913 |
| 210 | 20241205 | 150400 | 735689854600 | 173200 | 173200 | 173300 | 173100 | 12763 |
| 211 | 20241205 | 150300 | 733479741600 | 173200 | 173100 | 173300 | 173100 | 7806 |
| 212 | 20241205 | 150200 | 732127936800 | 173200 | 173100 | 173200 | 173000 | 8543 |
| 213 | 20241205 | 150100 | 730648991300 | 173100 | 173100 | 173200 | 173000 | 9223 |
| 214 | 20241205 | 150000 | 729052506500 | 173100 | 173100 | 173300 | 173100 | 10373 |
| 215 | 20241205 | 145900 | 727255865200 | 173100 | 173200 | 173200 | 173100 | 4733 |
| 216 | 20241205 | 145800 | 726436268900 | 173100 | 173300 | 173300 | 173100 | 5569 |
| 217 | 20241205 | 145700 | 725471943800 | 173200 | 173100 | 173300 | 173100 | 6329 |
| 218 | 20241205 | 145600 | 724375640100 | 173200 | 173000 | 173200 | 172900 | 11492 |
| 219 | 20241205 | 145500 | 722386675100 | 172900 | 173000 | 173000 | 172800 | 12892 |
| 220 | 20241205 | 145400 | 720157549100 | 172900 | 173100 | 173200 | 172900 | 11421 |
| 221 | 20241205 | 145300 | 718181624200 | 173100 | 173200 | 173300 | 173000 | 7112 |
| 222 | 20241205 | 145200 | 716949936200 | 173200 | 173100 | 173300 | 173000 | 7407 |
| 223 | 20241205 | 145100 | 715667804400 | 173100 | 173000 | 173300 | 172900 | 13243 |
| 224 | 20241205 | 145000 | 713374977700 | 172900 | 172800 | 173000 | 172700 | 9455 |
| 225 | 20241205 | 144900 | 711740474000 | 172700 | 172500 | 173000 | 172500 | 16321 |
| 226 | 20241205 | 144800 | 708921445300 | 172500 | 173000 | 173100 | 172500 | 24050 |
| 227 | 20241205 | 144700 | 704768407700 | 173000 | 172800 | 173200 | 172800 | 26403 |
| 228 | 20241205 | 144600 | 700201562500 | 172800 | 173000 | 173100 | 172700 | 19843 |
| 229 | 20241205 | 144500 | 696770833100 | 173000 | 173200 | 173300 | 173000 | 17533 |
| 230 | 20241205 | 144400 | 693734998100 | 173200 | 173700 | 173700 | 173200 | 26353 |
| 231 | 20241205 | 144300 | 689166569700 | 173700 | 174000 | 174100 | 173600 | 24754 |
| 232 | 20241205 | 144200 | 684862140500 | 174000 | 174000 | 174100 | 174000 | 6563 |
| 233 | 20241205 | 144100 | 683720023900 | 174100 | 174000 | 174100 | 174000 | 3465 |
| 234 | 20241205 | 144000 | 683116986900 | 174000 | 174000 | 174100 | 173900 | 6067 |
| 235 | 20241205 | 143900 | 682061322700 | 174000 | 174300 | 174400 | 173900 | 23860 |
| 236 | 20241205 | 143800 | 677906238000 | 174300 | 174400 | 174400 | 174300 | 3382 |
| 237 | 20241205 | 143700 | 677316527300 | 174400 | 174400 | 174400 | 174300 | 2771 |
| 238 | 20241205 | 143600 | 676833381800 | 174300 | 174300 | 174400 | 174300 | 2245 |
| 239 | 20241205 | 143500 | 676441966300 | 174300 | 174400 | 174400 | 174300 | 3531 |
| 240 | 20241205 | 143400 | 675826394100 | 174400 | 174300 | 174400 | 174200 | 4611 |
| 241 | 20241205 | 143300 | 675022732700 | 174300 | 174300 | 174400 | 174200 | 3735 |
| 242 | 20241205 | 143200 | 674371563200 | 174300 | 174400 | 174400 | 174200 | 6986 |
| 243 | 20241205 | 143100 | 673153852600 | 174400 | 174300 | 174400 | 174200 | 3325 |
| 244 | 20241205 | 143000 | 672574287500 | 174200 | 174100 | 174300 | 174100 | 2598 |
| 245 | 20241205 | 142900 | 672121723600 | 174200 | 174300 | 174300 | 174100 | 8260 |
| 246 | 20241205 | 142800 | 670683317200 | 174200 | 174400 | 174500 | 174200 | 9890 |
| 247 | 20241205 | 142700 | 668958536600 | 174400 | 174500 | 174600 | 174400 | 12140 |
| 248 | 20241205 | 142600 | 666839752600 | 174500 | 174500 | 174600 | 174400 | 8183 |
| 249 | 20241205 | 142500 | 665411569600 | 174500 | 174500 | 174500 | 174400 | 2789 |
| 250 | 20241205 | 142400 | 664924970600 | 174500 | 174300 | 174500 | 174300 | 8482 |
| 251 | 20241205 | 142300 | 663445634100 | 174300 | 174400 | 174400 | 174300 | 2119 |
| 252 | 20241205 | 142200 | 663076153700 | 174300 | 174400 | 174400 | 174300 | 3204 |
| 253 | 20241205 | 142100 | 662517544200 | 174400 | 174400 | 174400 | 174300 | 2151 |
| 254 | 20241205 | 142000 | 662142524200 | 174400 | 174200 | 174400 | 174200 | 5528 |
| 255 | 20241205 | 141900 | 661179101100 | 174300 | 174200 | 174300 | 174200 | 2959 |
| 256 | 20241205 | 141800 | 660663499500 | 174200 | 174400 | 174500 | 174100 | 23241 |
| 257 | 20241205 | 141700 | 656612799600 | 174400 | 174500 | 174600 | 174400 | 12235 |
| 258 | 20241205 | 141600 | 654478710100 | 174500 | 174500 | 174500 | 174400 | 3296 |
| 259 | 20241205 | 141500 | 653903612700 | 174400 | 174400 | 174500 | 174300 | 9081 |
| 260 | 20241205 | 141400 | 652319681100 | 174300 | 174400 | 174400 | 174300 | 4894 |
| 261 | 20241205 | 141300 | 651466524100 | 174300 | 174400 | 174400 | 174300 | 3012 |
| 262 | 20241205 | 141200 | 650941324800 | 174300 | 174200 | 174400 | 174200 | 3853 |
| 263 | 20241205 | 141100 | 650269616900 | 174300 | 174400 | 174400 | 174200 | 14308 |
| 264 | 20241205 | 141000 | 647775739100 | 174300 | 174600 | 174600 | 174300 | 17267 |
| 265 | 20241205 | 140900 | 644763162600 | 174500 | 174600 | 174600 | 174500 | 6808 |
| 266 | 20241205 | 140800 | 643574641700 | 174500 | 174500 | 174600 | 174400 | 2385 |
| 267 | 20241205 | 140700 | 643158458900 | 174500 | 174300 | 174500 | 174300 | 2022 |
| 268 | 20241205 | 140600 | 642805709400 | 174300 | 174300 | 174400 | 174300 | 3292 |
| 269 | 20241205 | 140500 | 642231712600 | 174400 | 174300 | 174500 | 174200 | 8210 |
| 270 | 20241205 | 140400 | 640800379100 | 174200 | 174500 | 174600 | 174200 | 16591 |
| 271 | 20241205 | 140300 | 637906861100 | 174500 | 174400 | 174600 | 174400 | 3673 |
| 272 | 20241205 | 140200 | 637265897700 | 174500 | 174400 | 174500 | 174400 | 3226 |
| 273 | 20241205 | 140100 | 636703052700 | 174400 | 174500 | 174600 | 174400 | 6479 |
| 274 | 20241205 | 140000 | 635572613900 | 174500 | 174700 | 174700 | 174500 | 13773 |
| 275 | 20241205 | 135900 | 633167700000 | 174700 | 174600 | 174800 | 174600 | 5030 |
| 276 | 20241205 | 135800 | 632288907500 | 174700 | 174700 | 174800 | 174600 | 6086 |
| 277 | 20241205 | 135700 | 631225645000 | 174700 | 174700 | 174800 | 174600 | 8442 |
| 278 | 20241205 | 135600 | 629750818800 | 174700 | 174600 | 174700 | 174500 | 3872 |
| 279 | 20241205 | 135500 | 629074681700 | 174600 | 174600 | 174600 | 174500 | 3653 |
| 280 | 20241205 | 135400 | 628436922800 | 174500 | 174500 | 174600 | 174400 | 5070 |
| 281 | 20241205 | 135300 | 627552169900 | 174500 | 174500 | 174500 | 174400 | 2584 |
| 282 | 20241205 | 135200 | 627101323100 | 174400 | 174500 | 174600 | 174400 | 9274 |
| 283 | 20241205 | 135100 | 625483054400 | 174600 | 174500 | 174600 | 174400 | 4853 |
| 284 | 20241205 | 135000 | 624636132600 | 174500 | 174400 | 174500 | 174400 | 4290 |
| 285 | 20241205 | 134900 | 623887653800 | 174400 | 174500 | 174500 | 174400 | 2064 |
| 286 | 20241205 | 134800 | 623527617300 | 174400 | 174300 | 174500 | 174200 | 3952 |
| 287 | 20241205 | 134700 | 622838606300 | 174300 | 174400 | 174400 | 174200 | 6205 |
| 288 | 20241205 | 134600 | 621757101400 | 174400 | 174300 | 174400 | 174300 | 3966 |
| 289 | 20241205 | 134500 | 621065708800 | 174400 | 174200 | 174500 | 174100 | 8716 |
| 290 | 20241205 | 134400 | 619546683600 | 174300 | 174300 | 174400 | 174100 | 8147 |
| 291 | 20241205 | 134300 | 618127044300 | 174400 | 174500 | 174500 | 174200 | 6127 |
| 292 | 20241205 | 134200 | 617059055200 | 174500 | 174100 | 174500 | 174100 | 13802 |
| 293 | 20241205 | 134100 | 614653897900 | 174100 | 174600 | 174700 | 174100 | 26858 |
| 294 | 20241205 | 134000 | 609969044300 | 174600 | 174600 | 174700 | 174500 | 6785 |
| 295 | 20241205 | 133900 | 608784215300 | 174600 | 174600 | 174600 | 174500 | 2366 |
| 296 | 20241205 | 133800 | 608371244900 | 174500 | 174600 | 174600 | 174500 | 2051 |
| 297 | 20241205 | 133700 | 608013270300 | 174500 | 174800 | 174800 | 174500 | 13111 |
| 298 | 20241205 | 133600 | 605723226200 | 174800 | 174600 | 174800 | 174600 | 5326 |
| 299 | 20241205 | 133500 | 604792745600 | 174700 | 174600 | 174700 | 174500 | 2785 |
| 300 | 20241205 | 133400 | 604306503500 | 174600 | 174600 | 174600 | 174500 | 3755 |
| 301 | 20241205 | 133300 | 603650986000 | 174500 | 174500 | 174600 | 174500 | 4473 |
| 302 | 20241205 | 133200 | 602870102100 | 174600 | 174700 | 174800 | 174500 | 12288 |
| 303 | 20241205 | 133100 | 600723905000 | 174800 | 174800 | 174800 | 174700 | 2665 |
| 304 | 20241205 | 133000 | 600258217600 | 174700 | 174700 | 174800 | 174600 | 2401 |
| 305 | 20241205 | 132900 | 599838810300 | 174700 | 174600 | 174700 | 174500 | 3985 |
| 306 | 20241205 | 132800 | 599142989000 | 174600 | 174600 | 174700 | 174500 | 4294 |
| 307 | 20241205 | 132700 | 598393285000 | 174600 | 174500 | 174600 | 174400 | 9774 |
| 308 | 20241205 | 132600 | 596687647900 | 174600 | 174900 | 174900 | 174500 | 13280 |
| 309 | 20241205 | 132500 | 594367421900 | 174900 | 174900 | 174900 | 174800 | 3989 |
| 310 | 20241205 | 132400 | 593669937600 | 174900 | 174700 | 174900 | 174700 | 9440 |
| 311 | 20241205 | 132300 | 592019874700 | 174700 | 174600 | 174800 | 174600 | 3898 |
| 312 | 20241205 | 132200 | 591338887600 | 174600 | 174600 | 174800 | 174600 | 4378 |
| 313 | 20241205 | 132100 | 590574109800 | 174600 | 174500 | 174700 | 174500 | 6363 |
| 314 | 20241205 | 132000 | 589462903100 | 174600 | 174400 | 174600 | 174400 | 6936 |
| 315 | 20241205 | 131900 | 588252560700 | 174400 | 174500 | 174500 | 174300 | 8835 |
| 316 | 20241205 | 131800 | 586711600500 | 174500 | 174300 | 174500 | 174200 | 4966 |
| 317 | 20241205 | 131700 | 585845827300 | 174300 | 174100 | 174300 | 174000 | 3824 |
| 318 | 20241205 | 131600 | 585179793700 | 174100 | 173800 | 174100 | 173800 | 6803 |
| 319 | 20241205 | 131500 | 583996138300 | 173800 | 173900 | 174000 | 173800 | 8986 |
| 320 | 20241205 | 131400 | 582433708800 | 173900 | 173900 | 173900 | 173800 | 2610 |
| 321 | 20241205 | 131300 | 581980014600 | 173900 | 173800 | 174100 | 173700 | 11691 |
| 322 | 20241205 | 131200 | 579946745400 | 173700 | 173900 | 174000 | 173700 | 6161 |
| 323 | 20241205 | 131100 | 578875773500 | 173900 | 173800 | 174000 | 173800 | 9090 |
| 324 | 20241205 | 131000 | 577294955700 | 173900 | 174000 | 174000 | 173800 | 6705 |
| 325 | 20241205 | 130900 | 576128986900 | 173900 | 174200 | 174200 | 173900 | 12363 |
| 326 | 20241205 | 130800 | 573977437800 | 174100 | 174300 | 174300 | 174100 | 5031 |
| 327 | 20241205 | 130700 | 573100972200 | 174300 | 174200 | 174300 | 174100 | 3788 |
| 328 | 20241205 | 130600 | 572441053400 | 174200 | 174300 | 174400 | 174100 | 8168 |
| 329 | 20241205 | 130500 | 571017928800 | 174400 | 174300 | 174400 | 174200 | 1731 |
| 330 | 20241205 | 130400 | 570716127900 | 174200 | 174300 | 174500 | 174200 | 8833 |
| 331 | 20241205 | 130300 | 569175811700 | 174300 | 174400 | 174500 | 174200 | 4326 |
| 332 | 20241205 | 130200 | 568421743400 | 174400 | 174200 | 174400 | 174100 | 3911 |
| 333 | 20241205 | 130100 | 567740346600 | 174200 | 174200 | 174200 | 174100 | 6880 |
| 334 | 20241205 | 130000 | 566542436800 | 174100 | 174400 | 174500 | 174100 | 9206 |
| 335 | 20241205 | 125900 | 564938205900 | 174400 | 174500 | 174500 | 174400 | 5496 |
| 336 | 20241205 | 125800 | 563979575200 | 174500 | 174400 | 174500 | 174400 | 2929 |
| 337 | 20241205 | 125700 | 563468667600 | 174500 | 174800 | 174800 | 174400 | 10421 |
| 338 | 20241205 | 125600 | 561648808800 | 174800 | 174800 | 174900 | 174700 | 4674 |
| 339 | 20241205 | 125500 | 560831824900 | 174800 | 174700 | 174800 | 174700 | 2627 |
| 340 | 20241205 | 125400 | 560372735500 | 174700 | 174700 | 174800 | 174600 | 8486 |
| 341 | 20241205 | 125300 | 558890238400 | 174700 | 174700 | 174700 | 174600 | 5337 |
| 342 | 20241205 | 125200 | 557958298400 | 174600 | 174700 | 174800 | 174600 | 5489 |
| 343 | 20241205 | 125100 | 556999458300 | 174800 | 174700 | 174800 | 174700 | 4949 |
| 344 | 20241205 | 125000 | 556134790100 | 174700 | 174900 | 174900 | 174700 | 5369 |
| 345 | 20241205 | 124900 | 555196312100 | 174900 | 174700 | 174900 | 174700 | 9534 |
| 346 | 20241205 | 124800 | 553529699800 | 174700 | 174800 | 174800 | 174700 | 2161 |
| 347 | 20241205 | 124700 | 553152100900 | 174800 | 174700 | 174800 | 174700 | 5032 |
| 348 | 20241205 | 124600 | 552272893400 | 174700 | 174800 | 174800 | 174700 | 4900 |
| 349 | 20241205 | 124500 | 551416707800 | 174800 | 174800 | 174900 | 174800 | 11816 |
| 350 | 20241205 | 124400 | 549351129900 | 174900 | 174800 | 174900 | 174800 | 2918 |
| 351 | 20241205 | 124300 | 548840969200 | 174800 | 174900 | 175000 | 174800 | 5460 |
| 352 | 20241205 | 124200 | 547885992300 | 175000 | 174700 | 175000 | 174700 | 11816 |
| 353 | 20241205 | 124100 | 545819643800 | 174800 | 174800 | 174800 | 174700 | 2674 |
| 354 | 20241205 | 124000 | 545352419900 | 174700 | 174800 | 174800 | 174700 | 1518 |
| 355 | 20241205 | 123900 | 545087093600 | 174800 | 174800 | 174800 | 174700 | 2031 |
| 356 | 20241205 | 123800 | 544732119900 | 174700 | 174800 | 174900 | 174700 | 7447 |
| 357 | 20241205 | 123700 | 543430337100 | 174800 | 174900 | 174900 | 174700 | 6347 |
| 358 | 20241205 | 123600 | 542320731300 | 174900 | 174700 | 174900 | 174500 | 11674 |
| 359 | 20241205 | 123500 | 540281388100 | 174700 | 174400 | 174700 | 174300 | 13345 |
| 360 | 20241205 | 123400 | 537952238900 | 174400 | 174400 | 174400 | 174300 | 1798 |
| 361 | 20241205 | 123300 | 537638709100 | 174300 | 174200 | 174400 | 174200 | 5057 |
| 362 | 20241205 | 123200 | 536757171900 | 174200 | 174100 | 174400 | 174100 | 4069 |
| 363 | 20241205 | 123100 | 536048074400 | 174200 | 174100 | 174300 | 173900 | 8172 |
| 364 | 20241205 | 123000 | 534625520100 | 174100 | 173900 | 174100 | 173900 | 11488 |
| 365 | 20241205 | 122900 | 532626902200 | 173900 | 174000 | 174000 | 173900 | 2978 |
| 366 | 20241205 | 122800 | 532108901500 | 174000 | 173800 | 174000 | 173800 | 4463 |
| 367 | 20241205 | 122700 | 531332609600 | 173800 | 173700 | 174100 | 173600 | 14347 |
| 368 | 20241205 | 122600 | 528838988900 | 173700 | 174200 | 174200 | 173700 | 13500 |
| 369 | 20241205 | 122500 | 526491409300 | 174300 | 174300 | 174400 | 173900 | 24940 |
| 370 | 20241205 | 122400 | 522149760200 | 174200 | 174400 | 174500 | 174200 | 4910 |
| 371 | 20241205 | 122300 | 521293530400 | 174500 | 174100 | 174500 | 174100 | 7974 |
| 372 | 20241205 | 122200 | 519903976800 | 174100 | 174300 | 174300 | 174100 | 17109 |
| 373 | 20241205 | 122100 | 516924098600 | 174300 | 174900 | 174900 | 174300 | 29291 |
| 374 | 20241205 | 122000 | 511808990700 | 174900 | 175000 | 175100 | 174800 | 12018 |
| 375 | 20241205 | 121900 | 509706295600 | 175000 | 175000 | 175100 | 174900 | 10715 |
| 376 | 20241205 | 121800 | 507831106200 | 175100 | 175100 | 175100 | 174900 | 19038 |
| 377 | 20241205 | 121700 | 504498968900 | 175100 | 175000 | 175200 | 175000 | 8756 |
| 378 | 20241205 | 121600 | 502965763400 | 175000 | 175100 | 175100 | 175000 | 5159 |
| 379 | 20241205 | 121500 | 502062624400 | 175000 | 175000 | 175100 | 175000 | 3646 |
| 380 | 20241205 | 121400 | 501424339700 | 175000 | 175000 | 175100 | 175000 | 2267 |
| 381 | 20241205 | 121300 | 501027563900 | 175000 | 175100 | 175100 | 174900 | 13079 |
| 382 | 20241205 | 121200 | 498738690200 | 175100 | 175000 | 175100 | 174900 | 13929 |
| 383 | 20241205 | 121100 | 496301164100 | 175000 | 175000 | 175100 | 175000 | 2609 |
| 384 | 20241205 | 121000 | 495844435000 | 175100 | 175000 | 175100 | 175000 | 3728 |
| 385 | 20241205 | 120900 | 495191782500 | 175100 | 175100 | 175200 | 175000 | 5279 |
| 386 | 20241205 | 120800 | 494267496600 | 175100 | 175000 | 175300 | 175000 | 9770 |
| 387 | 20241205 | 120700 | 492556380700 | 175000 | 175000 | 175100 | 175000 | 2715 |
| 388 | 20241205 | 120600 | 492081039000 | 175100 | 175000 | 175100 | 175000 | 8204 |
| 389 | 20241205 | 120500 | 490644624000 | 175100 | 175000 | 175100 | 175000 | 3555 |
| 390 | 20241205 | 120400 | 490022412600 | 175000 | 175000 | 175100 | 175000 | 12165 |
| 391 | 20241205 | 120300 | 487893476400 | 175100 | 175400 | 175400 | 175000 | 14627 |
| 392 | 20241205 | 120200 | 485330532700 | 175400 | 175200 | 175400 | 175200 | 3573 |
| 393 | 20241205 | 120100 | 484704106800 | 175200 | 175300 | 175300 | 175200 | 4260 |
| 394 | 20241205 | 120000 | 483957460400 | 175200 | 175500 | 175500 | 175200 | 7649 |
| 395 | 20241205 | 115900 | 482616306400 | 175400 | 175500 | 175500 | 175400 | 2704 |
| 396 | 20241205 | 115800 | 482141924600 | 175400 | 175400 | 175500 | 175400 | 2063 |
| 397 | 20241205 | 115700 | 481779989600 | 175400 | 175400 | 175500 | 175300 | 5316 |
| 398 | 20241205 | 115600 | 480847530800 | 175400 | 175500 | 175500 | 175400 | 2858 |
| 399 | 20241205 | 115500 | 480346127000 | 175400 | 175400 | 175500 | 175300 | 3036 |
| 400 | 20241205 | 115400 | 479813492900 | 175300 | 175200 | 175400 | 175200 | 4838 |
| 401 | 20241205 | 115300 | 478965320000 | 175300 | 175400 | 175600 | 175200 | 9000 |
| 402 | 20241205 | 115200 | 477386503600 | 175500 | 175400 | 175500 | 175300 | 7975 |
| 403 | 20241205 | 115100 | 475987381600 | 175400 | 175300 | 175500 | 175200 | 29101 |
| 404 | 20241205 | 115000 | 470882315700 | 175300 | 175100 | 175300 | 174900 | 23339 |
| 405 | 20241205 | 114900 | 466795485400 | 175200 | 175100 | 175200 | 175100 | 1205 |
| 406 | 20241205 | 114800 | 466584429500 | 175100 | 175100 | 175200 | 175000 | 5877 |
| 407 | 20241205 | 114700 | 465555307000 | 175100 | 175100 | 175100 | 175000 | 6149 |
| 408 | 20241205 | 114600 | 464479109200 | 175100 | 175200 | 175200 | 175000 | 5885 |
| 409 | 20241205 | 114500 | 463448610500 | 175100 | 175100 | 175200 | 175100 | 3316 |
| 410 | 20241205 | 114400 | 462867869800 | 175200 | 175000 | 175200 | 175000 | 7639 |
| 411 | 20241205 | 114300 | 461530443600 | 175000 | 175100 | 175100 | 174900 | 11988 |
| 412 | 20241205 | 114200 | 459432562400 | 175100 | 175200 | 175200 | 175000 | 7463 |
| 413 | 20241205 | 114100 | 458125789900 | 175200 | 175100 | 175200 | 175100 | 1972 |
| 414 | 20241205 | 114000 | 457780415900 | 175200 | 175000 | 175200 | 175000 | 5108 |
| 415 | 20241205 | 113900 | 456885964600 | 175000 | 175000 | 175100 | 175000 | 1294 |
| 416 | 20241205 | 113800 | 456659428900 | 175100 | 175100 | 175100 | 174900 | 25707 |
| 417 | 20241205 | 113700 | 452160635300 | 175000 | 175100 | 175200 | 175000 | 10272 |
| 418 | 20241205 | 113600 | 450362139100 | 175200 | 175100 | 175200 | 175000 | 1569 |
| 419 | 20241205 | 113500 | 450087361600 | 175200 | 175000 | 175200 | 175000 | 8289 |
| 420 | 20241205 | 113400 | 448635892100 | 175100 | 175100 | 175100 | 175000 | 3043 |
| 421 | 20241205 | 113300 | 448103121200 | 175000 | 175000 | 175100 | 174900 | 5820 |
| 422 | 20241205 | 113200 | 447084599400 | 175000 | 175000 | 175200 | 174900 | 30738 |
| 423 | 20241205 | 113100 | 441704737700 | 175000 | 175000 | 175100 | 174900 | 52454 |
| 424 | 20241205 | 113000 | 432525319400 | 175000 | 174900 | 175000 | 174800 | 12285 |
| 425 | 20241205 | 112900 | 430376755500 | 174900 | 175000 | 175000 | 174900 | 7890 |
| 426 | 20241205 | 112800 | 428996291200 | 175000 | 174900 | 175000 | 174800 | 15924 |
| 427 | 20241205 | 112700 | 426210681400 | 174800 | 174700 | 174900 | 174700 | 8174 |
| 428 | 20241205 | 112600 | 424781919800 | 174700 | 174800 | 174800 | 174700 | 5286 |
| 429 | 20241205 | 112500 | 423858076200 | 174800 | 174600 | 174800 | 174600 | 5047 |
| 430 | 20241205 | 112400 | 422976269700 | 174700 | 174700 | 174700 | 174500 | 7142 |
| 431 | 20241205 | 112300 | 421729178100 | 174600 | 174600 | 174700 | 174600 | 3656 |
| 432 | 20241205 | 112200 | 421090720300 | 174700 | 174900 | 174900 | 174600 | 14063 |
| 433 | 20241205 | 112100 | 418633329300 | 174900 | 175000 | 175000 | 174800 | 24903 |
| 434 | 20241205 | 112000 | 414277269200 | 175000 | 175000 | 175000 | 174900 | 5573 |
| 435 | 20241205 | 111900 | 413302171200 | 175000 | 174900 | 175000 | 174900 | 10073 |
| 436 | 20241205 | 111800 | 411539856500 | 174900 | 174900 | 175000 | 174800 | 9888 |
| 437 | 20241205 | 111700 | 409810200400 | 174800 | 174900 | 174900 | 174700 | 19529 |
| 438 | 20241205 | 111600 | 406395534500 | 174900 | 174800 | 174900 | 174700 | 17473 |
| 439 | 20241205 | 111500 | 403340908700 | 174700 | 174700 | 174800 | 174700 | 6641 |
| 440 | 20241205 | 111400 | 402180183300 | 174800 | 174700 | 174800 | 174600 | 13744 |
| 441 | 20241205 | 111300 | 399778818300 | 174600 | 174400 | 174700 | 174400 | 19981 |
| 442 | 20241205 | 111200 | 396291287300 | 174500 | 174500 | 174500 | 174400 | 3364 |
| 443 | 20241205 | 111100 | 395704431600 | 174500 | 174400 | 174500 | 174300 | 18798 |
| 444 | 20241205 | 111000 | 392425992600 | 174400 | 174100 | 174400 | 174100 | 18085 |
| 445 | 20241205 | 110900 | 389274391100 | 174200 | 174000 | 174200 | 174000 | 5313 |
| 446 | 20241205 | 110800 | 388349283500 | 174000 | 174100 | 174100 | 174000 | 4484 |
| 447 | 20241205 | 110700 | 387568885800 | 174000 | 174000 | 174100 | 174000 | 3423 |
| 448 | 20241205 | 110600 | 386973005100 | 174100 | 173900 | 174100 | 173900 | 7318 |
| 449 | 20241205 | 110500 | 385699675800 | 174000 | 173900 | 174100 | 173900 | 6108 |
| 450 | 20241205 | 110400 | 384637007000 | 173900 | 174000 | 174100 | 173900 | 5859 |
| 451 | 20241205 | 110300 | 383617503500 | 174000 | 174100 | 174200 | 173900 | 18605 |
| 452 | 20241205 | 110200 | 380380066700 | 174000 | 173900 | 174100 | 173800 | 11894 |
| 453 | 20241205 | 110100 | 378310727700 | 173900 | 174000 | 174100 | 173900 | 3113 |
| 454 | 20241205 | 110000 | 377769125500 | 174000 | 174100 | 174100 | 174000 | 4667 |
| 455 | 20241205 | 105900 | 376957013800 | 174000 | 173900 | 174100 | 173900 | 2111 |
| 456 | 20241205 | 105800 | 376589633300 | 173900 | 174200 | 174200 | 173900 | 11251 |
| 457 | 20241205 | 105700 | 374631103200 | 174100 | 174000 | 174200 | 173900 | 6941 |
| 458 | 20241205 | 105600 | 373422804400 | 174000 | 174100 | 174100 | 173900 | 3236 |
| 459 | 20241205 | 105500 | 372859808700 | 174000 | 173800 | 174100 | 173800 | 10245 |
| 460 | 20241205 | 105400 | 371077294500 | 173900 | 173700 | 174000 | 173600 | 8330 |
| 461 | 20241205 | 105300 | 369630155900 | 173700 | 173900 | 174000 | 173600 | 7666 |
| 462 | 20241205 | 105200 | 368297763300 | 173900 | 173900 | 174100 | 173800 | 7934 |
| 463 | 20241205 | 105100 | 366917587700 | 174000 | 174000 | 174200 | 173900 | 11074 |
| 464 | 20241205 | 105000 | 364990296000 | 174000 | 174000 | 174100 | 173800 | 13949 |
| 465 | 20241205 | 104900 | 362564056100 | 174000 | 174200 | 174200 | 174000 | 6405 |
| 466 | 20241205 | 104800 | 361448806500 | 174200 | 174100 | 174200 | 174000 | 5843 |
| 467 | 20241205 | 104700 | 360431260100 | 174000 | 174000 | 174200 | 174000 | 16450 |
| 468 | 20241205 | 104600 | 357567336100 | 174000 | 174000 | 174100 | 174000 | 7469 |
| 469 | 20241205 | 104500 | 356267598300 | 174100 | 173900 | 174100 | 173900 | 16767 |
| 470 | 20241205 | 104400 | 353350114400 | 173900 | 173900 | 174000 | 173900 | 4261 |
| 471 | 20241205 | 104300 | 352608967000 | 173900 | 174000 | 174000 | 173700 | 18771 |
| 472 | 20241205 | 104200 | 349345273500 | 174000 | 174000 | 174000 | 173900 | 4883 |
| 473 | 20241205 | 104100 | 348495900800 | 173900 | 174000 | 174000 | 173900 | 4153 |
| 474 | 20241205 | 104000 | 347773442300 | 174000 | 174000 | 174100 | 173900 | 28096 |
| 475 | 20241205 | 103900 | 342884916700 | 174000 | 173900 | 174100 | 173900 | 23728 |
| 476 | 20241205 | 103800 | 338755913600 | 173900 | 174000 | 174000 | 173900 | 7977 |
| 477 | 20241205 | 103700 | 337368214800 | 174000 | 174000 | 174000 | 173900 | 5230 |
| 478 | 20241205 | 103600 | 336458291200 | 174000 | 173900 | 174000 | 173700 | 11988 |
| 479 | 20241205 | 103500 | 334373608900 | 173800 | 173800 | 173900 | 173700 | 5235 |
| 480 | 20241205 | 103400 | 333463594900 | 173800 | 173900 | 174000 | 173700 | 14734 |
| 481 | 20241205 | 103300 | 330901968700 | 174000 | 173800 | 174000 | 173700 | 43915 |
| 482 | 20241205 | 103200 | 323264081400 | 173800 | 173800 | 173900 | 173700 | 18546 |
| 483 | 20241205 | 103100 | 320040836300 | 173800 | 173900 | 173900 | 173800 | 4855 |
| 484 | 20241205 | 103000 | 319196681100 | 173900 | 173700 | 173900 | 173600 | 33356 |
| 485 | 20241205 | 102900 | 313399895000 | 173700 | 173600 | 173700 | 173500 | 11089 |
| 486 | 20241205 | 102800 | 311474494400 | 173600 | 173600 | 173600 | 173500 | 8895 |
| 487 | 20241205 | 102700 | 309930507100 | 173600 | 173300 | 173600 | 173300 | 40911 |
| 488 | 20241205 | 102600 | 302833715400 | 173300 | 173300 | 173400 | 173200 | 11806 |
| 489 | 20241205 | 102500 | 300787816500 | 173300 | 173300 | 173300 | 173200 | 2774 |
| 490 | 20241205 | 102400 | 300307240600 | 173300 | 173100 | 173300 | 173000 | 13411 |
| 491 | 20241205 | 102300 | 297984695200 | 173100 | 173300 | 173300 | 173100 | 5834 |
| 492 | 20241205 | 102200 | 296974421300 | 173300 | 173300 | 173300 | 173200 | 6515 |
| 493 | 20241205 | 102100 | 295845519500 | 173300 | 173200 | 173300 | 173100 | 7767 |
| 494 | 20241205 | 102000 | 294500266900 | 173200 | 173200 | 173300 | 173100 | 4462 |
| 495 | 20241205 | 101900 | 293727394000 | 173200 | 173300 | 173300 | 173000 | 11793 |
| 496 | 20241205 | 101800 | 291685302800 | 173300 | 173100 | 173300 | 173000 | 9694 |
| 497 | 20241205 | 101700 | 290006507600 | 173100 | 173100 | 173100 | 173000 | 3427 |
| 498 | 20241205 | 101600 | 289413363100 | 173000 | 173100 | 173200 | 173000 | 2949 |
| 499 | 20241205 | 101500 | 288903037800 | 173200 | 173200 | 173200 | 173000 | 10694 |
| 500 | 20241205 | 101400 | 287051971300 | 173200 | 173200 | 173200 | 173100 | 3118 |
| 501 | 20241205 | 101300 | 286512091200 | 173100 | 173100 | 173200 | 173000 | 5985 |
| 502 | 20241205 | 101200 | 285475855700 | 173100 | 172700 | 173100 | 172700 | 12629 |
| 503 | 20241205 | 101100 | 283291679500 | 172700 | 172800 | 172800 | 172700 | 3047 |
| 504 | 20241205 | 101000 | 282765338400 | 172800 | 172800 | 172900 | 172700 | 3520 |
| 505 | 20241205 | 100900 | 282157065300 | 172800 | 172800 | 173000 | 172800 | 5108 |
| 506 | 20241205 | 100800 | 281274004000 | 172800 | 172700 | 173000 | 172600 | 13589 |
| 507 | 20241205 | 100700 | 278926461800 | 172700 | 172800 | 172900 | 172600 | 8226 |
| 508 | 20241205 | 100600 | 277505603300 | 172800 | 172700 | 172800 | 172600 | 9317 |
| 509 | 20241205 | 100500 | 275896119300 | 172700 | 173000 | 173000 | 172700 | 16058 |
| 510 | 20241205 | 100400 | 273120688200 | 173000 | 172900 | 173000 | 172900 | 2419 |
| 511 | 20241205 | 100300 | 272702343700 | 172900 | 172800 | 173000 | 172600 | 22876 |
| 512 | 20241205 | 100200 | 268750193900 | 172700 | 172800 | 172900 | 172700 | 8194 |
| 513 | 20241205 | 100100 | 267334222200 | 172800 | 173000 | 173100 | 172700 | 13505 |
| 514 | 20241205 | 100000 | 264999225700 | 173000 | 173200 | 173400 | 172900 | 13837 |
| 515 | 20241205 | 095900 | 262603827600 | 173200 | 173300 | 173400 | 173100 | 16109 |
| 516 | 20241205 | 095800 | 259812182600 | 173400 | 173400 | 173400 | 173000 | 11293 |
| 517 | 20241205 | 095700 | 257855699500 | 173400 | 173400 | 173400 | 173300 | 14977 |
| 518 | 20241205 | 095600 | 255259772900 | 173300 | 173400 | 173400 | 173300 | 5227 |
| 519 | 20241205 | 095500 | 254353581900 | 173300 | 173300 | 173400 | 173100 | 13208 |
| 520 | 20241205 | 095400 | 252064995100 | 173300 | 172900 | 173300 | 172900 | 7268 |
| 521 | 20241205 | 095300 | 250807325600 | 172900 | 173400 | 173400 | 172900 | 17005 |
| 522 | 20241205 | 095200 | 247862993600 | 173400 | 173200 | 173400 | 173100 | 15474 |
| 523 | 20241205 | 095100 | 245181706700 | 173200 | 173100 | 173300 | 173000 | 27996 |
| 524 | 20241205 | 095000 | 240332829600 | 173000 | 172800 | 173100 | 172800 | 35782 |
| 525 | 20241205 | 094900 | 234143081000 | 172900 | 172900 | 172900 | 172800 | 6565 |
| 526 | 20241205 | 094800 | 233008136900 | 172900 | 172900 | 172900 | 172800 | 5351 |
| 527 | 20241205 | 094700 | 232083218900 | 172900 | 172500 | 172900 | 172500 | 10529 |
| 528 | 20241205 | 094600 | 230265638900 | 172600 | 172900 | 173000 | 172400 | 21785 |
| 529 | 20241205 | 094500 | 226503337400 | 173000 | 172800 | 173000 | 172800 | 17682 |
| 530 | 20241205 | 094400 | 223445959200 | 172800 | 172800 | 172900 | 172700 | 10479 |
| 531 | 20241205 | 094300 | 221634910600 | 172800 | 172800 | 172800 | 172500 | 16225 |
| 532 | 20241205 | 094200 | 218833253400 | 172800 | 172800 | 172900 | 172600 | 19210 |
| 533 | 20241205 | 094100 | 215513401900 | 172700 | 172500 | 172800 | 172500 | 13888 |
| 534 | 20241205 | 094000 | 213115136200 | 172400 | 172400 | 172600 | 172400 | 10355 |
| 535 | 20241205 | 093900 | 211328927400 | 172400 | 172800 | 172800 | 172200 | 17104 |
| 536 | 20241205 | 093800 | 208379013200 | 172700 | 172700 | 172800 | 172600 | 12316 |
| 537 | 20241205 | 093700 | 206252038400 | 172700 | 172700 | 172900 | 172700 | 23415 |
| 538 | 20241205 | 093600 | 202206446300 | 172700 | 172500 | 172800 | 172400 | 27123 |
| 539 | 20241205 | 093500 | 197526105200 | 172500 | 172400 | 172500 | 172300 | 18624 |
| 540 | 20241205 | 093400 | 194315398500 | 172400 | 172300 | 172400 | 172200 | 8199 |
| 541 | 20241205 | 093300 | 192902513400 | 172200 | 172400 | 172400 | 172100 | 20883 |
| 542 | 20241205 | 093200 | 189303943700 | 172400 | 172000 | 172500 | 171900 | 50577 |
| 543 | 20241205 | 093100 | 180596656000 | 172000 | 171900 | 172000 | 171800 | 23997 |
| 544 | 20241205 | 093000 | 176470750400 | 171800 | 171600 | 171900 | 171600 | 17935 |
| 545 | 20241205 | 092900 | 173390428900 | 171700 | 171400 | 171700 | 171200 | 15607 |
| 546 | 20241205 | 092800 | 170712853900 | 171300 | 171300 | 171500 | 171300 | 9960 |
| 547 | 20241205 | 092700 | 169006144000 | 171300 | 171400 | 171400 | 171200 | 6986 |
| 548 | 20241205 | 092600 | 167809517200 | 171300 | 171500 | 171600 | 171300 | 12478 |
| 549 | 20241205 | 092500 | 165669973200 | 171600 | 171700 | 171700 | 171500 | 7777 |
| 550 | 20241205 | 092400 | 164335509200 | 171600 | 171600 | 171700 | 171500 | 14066 |
| 551 | 20241205 | 092300 | 161921477600 | 171600 | 171400 | 171600 | 171300 | 16025 |
| 552 | 20241205 | 092200 | 159173746300 | 171400 | 171300 | 171400 | 171200 | 11618 |
| 553 | 20241205 | 092100 | 157183347600 | 171300 | 171000 | 171300 | 170900 | 13879 |
| 554 | 20241205 | 092000 | 154809186300 | 170900 | 170700 | 171000 | 170600 | 17365 |
| 555 | 20241205 | 091900 | 151844215700 | 170700 | 170900 | 171000 | 170700 | 12559 |
| 556 | 20241205 | 091800 | 149698640000 | 170900 | 171200 | 171300 | 170700 | 22204 |
| 557 | 20241205 | 091700 | 145901641800 | 171300 | 171000 | 171600 | 171000 | 16128 |
| 558 | 20241205 | 091600 | 143137925100 | 171000 | 171600 | 171700 | 171000 | 15667 |
| 559 | 20241205 | 091500 | 140451955300 | 171600 | 171200 | 171700 | 171000 | 32842 |
| 560 | 20241205 | 091400 | 134829225700 | 171100 | 171500 | 171800 | 171100 | 40909 |
| 561 | 20241205 | 091300 | 127810894400 | 171400 | 171900 | 172000 | 171300 | 47238 |
| 562 | 20241205 | 091200 | 119702346600 | 172000 | 171800 | 172000 | 171500 | 52768 |
| 563 | 20241205 | 091100 | 110636268000 | 171800 | 171700 | 171900 | 171600 | 24162 |
| 564 | 20241205 | 091000 | 106486739500 | 171700 | 171300 | 171700 | 171300 | 30952 |
| 565 | 20241205 | 090900 | 101179079400 | 171400 | 171000 | 171400 | 170900 | 34218 |
| 566 | 20241205 | 090800 | 95322008900 | 170900 | 170700 | 171000 | 170400 | 32562 |
| 567 | 20241205 | 090700 | 89764081800 | 170600 | 170700 | 170900 | 170600 | 21312 |
| 568 | 20241205 | 090600 | 86125287700 | 170700 | 171000 | 171100 | 170700 | 33237 |
| 569 | 20241205 | 090500 | 80445618300 | 170900 | 171100 | 171300 | 170800 | 42952 |
| 570 | 20241205 | 090400 | 73098425200 | 171100 | 171100 | 171400 | 170900 | 44376 |
| 571 | 20241205 | 090300 | 65504191200 | 171100 | 170300 | 171200 | 170100 | 47677 |
| 572 | 20241205 | 090200 | 57364211500 | 170300 | 170300 | 171000 | 170200 | 43860 |
| 573 | 20241205 | 090100 | 49879614900 | 170200 | 169900 | 170300 | 169700 | 45759 |
| 574 | 20241205 | 090000 | 42099462800 | 169900 | 170000 | 170000 | 169300 | 247604 |