34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 183200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 3 | 20241219 | 183100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 4 | 20241219 | 183000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 5 | 20241219 | 182900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 6 | 20241219 | 182800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 7 | 20241219 | 182700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 8 | 20241219 | 182600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 9 | 20241219 | 182500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 10 | 20241219 | 182400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 11 | 20241219 | 182300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 12 | 20241219 | 182200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 13 | 20241219 | 182100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 14 | 20241219 | 182000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 15 | 20241219 | 181900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 16 | 20241219 | 181800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 17 | 20241219 | 181700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 18 | 20241219 | 181600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 19 | 20241219 | 181500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 20 | 20241219 | 181400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 21 | 20241219 | 181300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 22 | 20241219 | 181200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 23 | 20241219 | 181100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 24 | 20241219 | 181000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 25 | 20241219 | 180900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 26 | 20241219 | 180800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 27 | 20241219 | 180700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 28 | 20241219 | 180600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 29 | 20241219 | 180500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 30 | 20241219 | 180400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 31 | 20241219 | 180300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 32 | 20241219 | 180200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 33 | 20241219 | 180100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 34 | 20241219 | 180000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 35 | 20241219 | 175900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 36 | 20241219 | 175800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 37 | 20241219 | 175700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 38 | 20241219 | 175600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 39 | 20241219 | 175500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 40 | 20241219 | 175400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 41 | 20241219 | 175300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 42 | 20241219 | 175200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 43 | 20241219 | 175100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 44 | 20241219 | 175000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 45 | 20241219 | 174900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 46 | 20241219 | 174800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 47 | 20241219 | 174700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 48 | 20241219 | 174600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 49 | 20241219 | 174500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 50 | 20241219 | 174400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 51 | 20241219 | 174300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 52 | 20241219 | 174200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 53 | 20241219 | 174100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 54 | 20241219 | 174000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 55 | 20241219 | 173900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 56 | 20241219 | 173800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 57 | 20241219 | 173700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 58 | 20241219 | 173600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 59 | 20241219 | 173500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 60 | 20241219 | 173400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 61 | 20241219 | 173300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 62 | 20241219 | 173200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 63 | 20241219 | 173100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 64 | 20241219 | 173000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 65 | 20241219 | 172900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 66 | 20241219 | 172800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 67 | 20241219 | 172700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 68 | 20241219 | 172600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 69 | 20241219 | 172500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 70 | 20241219 | 172400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 71 | 20241219 | 172300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 72 | 20241219 | 172200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 73 | 20241219 | 172100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 74 | 20241219 | 172000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 75 | 20241219 | 171900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 76 | 20241219 | 171800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 77 | 20241219 | 171700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 78 | 20241219 | 171600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 79 | 20241219 | 171500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 80 | 20241219 | 171400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 81 | 20241219 | 171300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 82 | 20241219 | 171200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 83 | 20241219 | 171100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 84 | 20241219 | 171000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 85 | 20241219 | 170900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 86 | 20241219 | 170800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 87 | 20241219 | 170700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 88 | 20241219 | 170600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 89 | 20241219 | 170500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 90 | 20241219 | 170400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 91 | 20241219 | 170300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 92 | 20241219 | 170200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 93 | 20241219 | 170100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 94 | 20241219 | 170000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 95 | 20241219 | 165900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 96 | 20241219 | 165800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 97 | 20241219 | 165700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 98 | 20241219 | 165600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 99 | 20241219 | 165500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 100 | 20241219 | 165400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 101 | 20241219 | 165300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 102 | 20241219 | 165200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 103 | 20241219 | 165100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 104 | 20241219 | 165000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 105 | 20241219 | 164900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 106 | 20241219 | 164800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 107 | 20241219 | 164700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 108 | 20241219 | 164600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 109 | 20241219 | 164500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 110 | 20241219 | 164400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 111 | 20241219 | 164300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 112 | 20241219 | 164200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 113 | 20241219 | 164100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 114 | 20241219 | 164000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 115 | 20241219 | 163900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 116 | 20241219 | 163800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 117 | 20241219 | 163700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 118 | 20241219 | 163600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 119 | 20241219 | 163500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 120 | 20241219 | 163400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 121 | 20241219 | 163300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 122 | 20241219 | 163200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 123 | 20241219 | 163100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 124 | 20241219 | 163000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 125 | 20241219 | 162900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 126 | 20241219 | 162800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 127 | 20241219 | 162700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 128 | 20241219 | 162600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 129 | 20241219 | 162500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 130 | 20241219 | 162400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 131 | 20241219 | 162300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 132 | 20241219 | 162200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 133 | 20241219 | 162100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 134 | 20241219 | 162000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 135 | 20241219 | 161900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 136 | 20241219 | 161800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 137 | 20241219 | 161700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 138 | 20241219 | 161600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 139 | 20241219 | 161500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 140 | 20241219 | 161400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 141 | 20241219 | 161300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 142 | 20241219 | 161200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 143 | 20241219 | 161100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 144 | 20241219 | 161000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 145 | 20241219 | 160900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 146 | 20241219 | 160800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 147 | 20241219 | 160700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 148 | 20241219 | 160600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 149 | 20241219 | 160500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 150 | 20241219 | 160400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 151 | 20241219 | 160300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 152 | 20241219 | 160200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 153 | 20241219 | 160100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 154 | 20241219 | 160000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 155 | 20241219 | 155900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 156 | 20241219 | 155800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 157 | 20241219 | 155700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 158 | 20241219 | 155600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 159 | 20241219 | 155500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 160 | 20241219 | 155400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 161 | 20241219 | 155300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 162 | 20241219 | 155200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 163 | 20241219 | 155100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 164 | 20241219 | 155000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 165 | 20241219 | 154900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 166 | 20241219 | 154800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 167 | 20241219 | 154700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 168 | 20241219 | 154600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 169 | 20241219 | 154500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 170 | 20241219 | 154400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 171 | 20241219 | 154300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 172 | 20241219 | 154200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 173 | 20241219 | 154100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 174 | 20241219 | 154000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 175 | 20241219 | 153900 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 176 | 20241219 | 153800 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 177 | 20241219 | 153700 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 178 | 20241219 | 153600 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 179 | 20241219 | 153500 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 180 | 20241219 | 153400 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 181 | 20241219 | 153300 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 182 | 20241219 | 153200 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 183 | 20241219 | 153100 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 184 | 20241219 | 153000 | 829112686800 | 175000 | 175000 | 175000 | 175000 | 210911 |
| 185 | 20241219 | 152900 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 186 | 20241219 | 152800 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 187 | 20241219 | 152700 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 188 | 20241219 | 152600 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 189 | 20241219 | 152500 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 190 | 20241219 | 152400 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 191 | 20241219 | 152300 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 192 | 20241219 | 152200 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 193 | 20241219 | 152100 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 194 | 20241219 | 152000 | 792203261800 | 174900 | 174900 | 174900 | 174900 | 0 |
| 195 | 20241219 | 151900 | 792203261800 | 174900 | 174900 | 175000 | 174800 | 22862 |
| 196 | 20241219 | 151800 | 788204793800 | 175000 | 174900 | 175000 | 174900 | 11099 |
| 197 | 20241219 | 151700 | 786262778000 | 175000 | 174900 | 175000 | 174900 | 10456 |
| 198 | 20241219 | 151600 | 784433195100 | 175000 | 174900 | 175000 | 174900 | 9767 |
| 199 | 20241219 | 151500 | 782724130400 | 174900 | 174900 | 175000 | 174800 | 7541 |
| 200 | 20241219 | 151400 | 781404754600 | 174900 | 174800 | 174900 | 174800 | 13917 |
| 201 | 20241219 | 151300 | 778970859400 | 174900 | 174800 | 174900 | 174800 | 5741 |
| 202 | 20241219 | 151200 | 777967060500 | 174800 | 174800 | 174900 | 174800 | 5077 |
| 203 | 20241219 | 151100 | 777079380800 | 174800 | 174800 | 174900 | 174800 | 4662 |
| 204 | 20241219 | 151000 | 776264323400 | 174900 | 174800 | 174900 | 174800 | 6070 |
| 205 | 20241219 | 150900 | 775203024300 | 174900 | 174800 | 174900 | 174800 | 4763 |
| 206 | 20241219 | 150800 | 774370253100 | 174800 | 174700 | 174900 | 174700 | 4448 |
| 207 | 20241219 | 150700 | 773592721600 | 174800 | 174600 | 174800 | 174600 | 12351 |
| 208 | 20241219 | 150600 | 771434866600 | 174600 | 174600 | 174700 | 174600 | 3718 |
| 209 | 20241219 | 150500 | 770785632400 | 174700 | 174700 | 174700 | 174600 | 5051 |
| 210 | 20241219 | 150400 | 769903579600 | 174700 | 174700 | 174800 | 174600 | 10005 |
| 211 | 20241219 | 150300 | 768155756600 | 174700 | 174800 | 174900 | 174700 | 11999 |
| 212 | 20241219 | 150200 | 766058470800 | 174800 | 174800 | 174900 | 174800 | 4062 |
| 213 | 20241219 | 150100 | 765348335500 | 174900 | 174800 | 174900 | 174800 | 3143 |
| 214 | 20241219 | 150000 | 764798839300 | 174800 | 174800 | 174900 | 174800 | 4944 |
| 215 | 20241219 | 145900 | 763934323600 | 174800 | 174700 | 174900 | 174700 | 13178 |
| 216 | 20241219 | 145800 | 761630868200 | 174800 | 174600 | 174800 | 174600 | 5036 |
| 217 | 20241219 | 145700 | 760751297800 | 174600 | 174800 | 174900 | 174600 | 9566 |
| 218 | 20241219 | 145600 | 759079300600 | 174900 | 174500 | 174900 | 174500 | 17935 |
| 219 | 20241219 | 145500 | 755945915400 | 174600 | 174500 | 174600 | 174500 | 7118 |
| 220 | 20241219 | 145400 | 754703653000 | 174500 | 174500 | 174600 | 174500 | 5299 |
| 221 | 20241219 | 145300 | 753778850000 | 174600 | 174600 | 174700 | 174500 | 10061 |
| 222 | 20241219 | 145200 | 752022443800 | 174600 | 174700 | 174800 | 174600 | 8887 |
| 223 | 20241219 | 145100 | 750470516800 | 174700 | 174800 | 174900 | 174700 | 10521 |
| 224 | 20241219 | 145000 | 748631897200 | 174800 | 174700 | 174900 | 174700 | 12826 |
| 225 | 20241219 | 144900 | 746390402900 | 174800 | 174800 | 174900 | 174700 | 14245 |
| 226 | 20241219 | 144800 | 743900537500 | 174800 | 174800 | 174900 | 174800 | 4007 |
| 227 | 20241219 | 144700 | 743199970900 | 174900 | 175000 | 175100 | 174800 | 9770 |
| 228 | 20241219 | 144600 | 741490907600 | 175000 | 174800 | 175100 | 174800 | 31640 |
| 229 | 20241219 | 144500 | 735954831900 | 174900 | 174800 | 174900 | 174800 | 6181 |
| 230 | 20241219 | 144400 | 734874119600 | 174800 | 174800 | 174900 | 174800 | 3612 |
| 231 | 20241219 | 144300 | 734242515200 | 174900 | 174800 | 174900 | 174800 | 9898 |
| 232 | 20241219 | 144200 | 732512038600 | 174900 | 174800 | 174900 | 174800 | 3487 |
| 233 | 20241219 | 144100 | 731902305900 | 174900 | 174900 | 174900 | 174800 | 2542 |
| 234 | 20241219 | 144000 | 731457828200 | 174900 | 174800 | 174900 | 174800 | 3905 |
| 235 | 20241219 | 143900 | 730774940700 | 174800 | 174800 | 174900 | 174800 | 4013 |
| 236 | 20241219 | 143800 | 730073287700 | 174800 | 175000 | 175000 | 174800 | 9743 |
| 237 | 20241219 | 143700 | 728369186100 | 174900 | 175000 | 175000 | 174800 | 18568 |
| 238 | 20241219 | 143600 | 725121605800 | 175000 | 174900 | 175000 | 174900 | 2927 |
| 239 | 20241219 | 143500 | 724609593900 | 175000 | 175000 | 175000 | 174900 | 4169 |
| 240 | 20241219 | 143400 | 723880156500 | 175000 | 174900 | 175000 | 174900 | 5230 |
| 241 | 20241219 | 143300 | 722965052700 | 175000 | 175000 | 175000 | 174900 | 4125 |
| 242 | 20241219 | 143200 | 722243274800 | 175000 | 175300 | 175300 | 174900 | 35517 |
| 243 | 20241219 | 143100 | 716024597200 | 175200 | 175300 | 175300 | 175200 | 3172 |
| 244 | 20241219 | 143000 | 715468799600 | 175300 | 175300 | 175300 | 175200 | 4062 |
| 245 | 20241219 | 142900 | 714757060400 | 175300 | 175200 | 175300 | 175200 | 3815 |
| 246 | 20241219 | 142800 | 714088521500 | 175200 | 175300 | 175400 | 175200 | 4530 |
| 247 | 20241219 | 142700 | 713294504500 | 175300 | 175500 | 175500 | 175300 | 12436 |
| 248 | 20241219 | 142600 | 711113390700 | 175500 | 175400 | 175500 | 175400 | 2177 |
| 249 | 20241219 | 142500 | 710731491400 | 175400 | 175400 | 175500 | 175300 | 2986 |
| 250 | 20241219 | 142400 | 710207757000 | 175400 | 175300 | 175400 | 175300 | 5066 |
| 251 | 20241219 | 142300 | 709319374600 | 175300 | 175500 | 175600 | 175300 | 16062 |
| 252 | 20241219 | 142200 | 706501245800 | 175500 | 175500 | 175600 | 175500 | 5051 |
| 253 | 20241219 | 142100 | 705614644900 | 175600 | 175600 | 175600 | 175500 | 4201 |
| 254 | 20241219 | 142000 | 704877007800 | 175600 | 175500 | 175600 | 175500 | 6243 |
| 255 | 20241219 | 141900 | 703780817100 | 175600 | 175500 | 175600 | 175400 | 3954 |
| 256 | 20241219 | 141800 | 703086708500 | 175500 | 175500 | 175500 | 175400 | 4266 |
| 257 | 20241219 | 141700 | 702338127000 | 175400 | 175500 | 175500 | 175400 | 3654 |
| 258 | 20241219 | 141600 | 701696937200 | 175500 | 175400 | 175500 | 175400 | 7078 |
| 259 | 20241219 | 141500 | 700454903700 | 175400 | 175200 | 175500 | 175100 | 11148 |
| 260 | 20241219 | 141400 | 698500757600 | 175200 | 175200 | 175200 | 175100 | 3712 |
| 261 | 20241219 | 141300 | 697850496900 | 175200 | 175200 | 175200 | 175100 | 2581 |
| 262 | 20241219 | 141200 | 697398390400 | 175100 | 175100 | 175200 | 175100 | 2822 |
| 263 | 20241219 | 141100 | 696904115900 | 175200 | 175100 | 175200 | 175100 | 3912 |
| 264 | 20241219 | 141000 | 696218849700 | 175100 | 175100 | 175200 | 175100 | 1553 |
| 265 | 20241219 | 140900 | 695946866400 | 175100 | 175300 | 175400 | 175100 | 13171 |
| 266 | 20241219 | 140800 | 693638395100 | 175300 | 175400 | 175400 | 175300 | 7735 |
| 267 | 20241219 | 140700 | 692281874500 | 175400 | 175000 | 175400 | 175000 | 17410 |
| 268 | 20241219 | 140600 | 689232266300 | 175000 | 175000 | 175100 | 175000 | 2738 |
| 269 | 20241219 | 140500 | 688752932100 | 175000 | 175100 | 175100 | 175000 | 3784 |
| 270 | 20241219 | 140400 | 688090445500 | 175000 | 175000 | 175100 | 175000 | 2327 |
| 271 | 20241219 | 140300 | 687683104400 | 175000 | 175000 | 175100 | 175000 | 4205 |
| 272 | 20241219 | 140200 | 686947131300 | 175000 | 175100 | 175100 | 175000 | 4083 |
| 273 | 20241219 | 140100 | 686232498000 | 175000 | 175000 | 175100 | 175000 | 2133 |
| 274 | 20241219 | 140000 | 685859125500 | 175000 | 175000 | 175100 | 175000 | 3490 |
| 275 | 20241219 | 135900 | 685248174500 | 175000 | 175000 | 175100 | 175000 | 1904 |
| 276 | 20241219 | 135800 | 684914928500 | 175000 | 175100 | 175100 | 175000 | 2528 |
| 277 | 20241219 | 135700 | 684472417900 | 175100 | 175000 | 175100 | 175000 | 4586 |
| 278 | 20241219 | 135600 | 683669819200 | 175000 | 175000 | 175100 | 175000 | 1824 |
| 279 | 20241219 | 135500 | 683350564000 | 175000 | 175000 | 175100 | 175000 | 3377 |
| 280 | 20241219 | 135400 | 682759532300 | 175000 | 175000 | 175100 | 175000 | 3559 |
| 281 | 20241219 | 135300 | 682136478700 | 175000 | 174900 | 175100 | 174900 | 2172 |
| 282 | 20241219 | 135200 | 681756353000 | 174900 | 174800 | 175000 | 174800 | 11104 |
| 283 | 20241219 | 135100 | 679813902700 | 174800 | 174800 | 174900 | 174800 | 2315 |
| 284 | 20241219 | 135000 | 679409182500 | 174900 | 174800 | 174900 | 174800 | 1738 |
| 285 | 20241219 | 134900 | 679105341300 | 174800 | 174900 | 174900 | 174800 | 2166 |
| 286 | 20241219 | 134800 | 678726680700 | 174900 | 174900 | 175000 | 174900 | 7081 |
| 287 | 20241219 | 134700 | 677488156300 | 174900 | 175000 | 175000 | 174900 | 5024 |
| 288 | 20241219 | 134600 | 676609401500 | 174900 | 174900 | 175000 | 174900 | 3693 |
| 289 | 20241219 | 134500 | 675963214600 | 175000 | 174900 | 175000 | 174900 | 4981 |
| 290 | 20241219 | 134400 | 675091993800 | 174900 | 174900 | 175000 | 174900 | 7880 |
| 291 | 20241219 | 134300 | 673713113100 | 174900 | 175000 | 175000 | 174900 | 2347 |
| 292 | 20241219 | 134200 | 673302570700 | 174900 | 174900 | 175000 | 174900 | 2480 |
| 293 | 20241219 | 134100 | 672868783000 | 174900 | 175000 | 175100 | 174900 | 9974 |
| 294 | 20241219 | 134000 | 671123535400 | 175000 | 175100 | 175200 | 175000 | 15284 |
| 295 | 20241219 | 133900 | 668447474900 | 175100 | 175100 | 175200 | 175100 | 2621 |
| 296 | 20241219 | 133800 | 667988407600 | 175100 | 175100 | 175200 | 175100 | 3524 |
| 297 | 20241219 | 133700 | 667371119100 | 175200 | 175100 | 175200 | 175100 | 4256 |
| 298 | 20241219 | 133600 | 666625792000 | 175200 | 175100 | 175200 | 175100 | 1503 |
| 299 | 20241219 | 133500 | 666362562500 | 175200 | 175100 | 175200 | 175100 | 2851 |
| 300 | 20241219 | 133400 | 665863242500 | 175100 | 175100 | 175200 | 175100 | 2510 |
| 301 | 20241219 | 133300 | 665423582100 | 175100 | 175200 | 175200 | 175100 | 4567 |
| 302 | 20241219 | 133200 | 664623569700 | 175100 | 175100 | 175200 | 175100 | 1911 |
| 303 | 20241219 | 133100 | 664288892000 | 175200 | 175200 | 175200 | 175100 | 2343 |
| 304 | 20241219 | 133000 | 663878571900 | 175100 | 175300 | 175300 | 175100 | 8371 |
| 305 | 20241219 | 132900 | 662412056500 | 175200 | 175200 | 175300 | 175100 | 5060 |
| 306 | 20241219 | 132800 | 661525519100 | 175100 | 175100 | 175200 | 175100 | 3899 |
| 307 | 20241219 | 132700 | 660842573400 | 175200 | 175200 | 175200 | 175100 | 6838 |
| 308 | 20241219 | 132600 | 659644775200 | 175100 | 175100 | 175200 | 175100 | 4897 |
| 309 | 20241219 | 132500 | 658787025600 | 175100 | 175200 | 175200 | 175100 | 3250 |
| 310 | 20241219 | 132400 | 658217704200 | 175200 | 174900 | 175200 | 174900 | 10770 |
| 311 | 20241219 | 132300 | 656332662500 | 174900 | 174900 | 175000 | 174900 | 2531 |
| 312 | 20241219 | 132200 | 655889874100 | 175000 | 174900 | 175000 | 174900 | 2730 |
| 313 | 20241219 | 132100 | 655412233400 | 175000 | 174800 | 175000 | 174700 | 4727 |
| 314 | 20241219 | 132000 | 654585588600 | 174700 | 174800 | 174800 | 174700 | 1976 |
| 315 | 20241219 | 131900 | 654240269600 | 174700 | 174700 | 174800 | 174700 | 3258 |
| 316 | 20241219 | 131800 | 653670941300 | 174800 | 174700 | 174800 | 174700 | 3066 |
| 317 | 20241219 | 131700 | 653135178500 | 174700 | 174700 | 174800 | 174700 | 2177 |
| 318 | 20241219 | 131600 | 652754754000 | 174800 | 174600 | 174800 | 174600 | 5951 |
| 319 | 20241219 | 131500 | 651715240600 | 174700 | 174900 | 175000 | 174600 | 8665 |
| 320 | 20241219 | 131400 | 650200490800 | 174900 | 174900 | 175000 | 174800 | 3744 |
| 321 | 20241219 | 131300 | 649545681600 | 174900 | 174800 | 174900 | 174800 | 2514 |
| 322 | 20241219 | 131200 | 649106091000 | 174800 | 174800 | 174900 | 174800 | 3302 |
| 323 | 20241219 | 131100 | 648528812600 | 174900 | 174600 | 174900 | 174500 | 6441 |
| 324 | 20241219 | 131000 | 647403749100 | 174600 | 174700 | 174900 | 174600 | 9628 |
| 325 | 20241219 | 130900 | 645721235200 | 174700 | 174500 | 174800 | 174500 | 4139 |
| 326 | 20241219 | 130800 | 644998156300 | 174600 | 174400 | 174600 | 174400 | 4511 |
| 327 | 20241219 | 130700 | 644210958800 | 174400 | 174500 | 174700 | 174400 | 5644 |
| 328 | 20241219 | 130600 | 643225977900 | 174600 | 174300 | 174600 | 174300 | 5587 |
| 329 | 20241219 | 130500 | 642250889200 | 174300 | 174200 | 174300 | 174100 | 5612 |
| 330 | 20241219 | 130400 | 641273056800 | 174200 | 174200 | 174300 | 174100 | 11795 |
| 331 | 20241219 | 130300 | 639218673900 | 174300 | 174300 | 174300 | 174200 | 6830 |
| 332 | 20241219 | 130200 | 638028657900 | 174300 | 174100 | 174300 | 174100 | 5033 |
| 333 | 20241219 | 130100 | 637151870500 | 174200 | 174200 | 174300 | 174100 | 5158 |
| 334 | 20241219 | 130000 | 636253607400 | 174300 | 174400 | 174400 | 174200 | 6445 |
| 335 | 20241219 | 125900 | 635130319700 | 174400 | 174500 | 174600 | 174300 | 18151 |
| 336 | 20241219 | 125800 | 631963064500 | 174600 | 174200 | 174600 | 174200 | 6013 |
| 337 | 20241219 | 125700 | 630914292700 | 174300 | 174100 | 174300 | 174100 | 11789 |
| 338 | 20241219 | 125600 | 628860463300 | 174200 | 174100 | 174200 | 174000 | 9743 |
| 339 | 20241219 | 125500 | 627164429700 | 174100 | 174100 | 174100 | 174000 | 5095 |
| 340 | 20241219 | 125400 | 626277694000 | 174100 | 174100 | 174200 | 174000 | 16709 |
| 341 | 20241219 | 125300 | 623368905600 | 174200 | 174600 | 174600 | 174100 | 56016 |
| 342 | 20241219 | 125200 | 613603495100 | 174500 | 174500 | 174600 | 174500 | 3460 |
| 343 | 20241219 | 125100 | 612999609200 | 174500 | 174500 | 174600 | 174500 | 4489 |
| 344 | 20241219 | 125000 | 612216220400 | 174600 | 174500 | 174600 | 174500 | 3441 |
| 345 | 20241219 | 124900 | 611615651200 | 174600 | 174500 | 174600 | 174500 | 5692 |
| 346 | 20241219 | 124800 | 610622195900 | 174500 | 174600 | 174600 | 174500 | 9217 |
| 347 | 20241219 | 124700 | 609013566100 | 174500 | 174500 | 174600 | 174500 | 5098 |
| 348 | 20241219 | 124600 | 608123764000 | 174600 | 174500 | 174600 | 174500 | 3794 |
| 349 | 20241219 | 124500 | 607461643600 | 174500 | 174600 | 174700 | 174500 | 17555 |
| 350 | 20241219 | 124400 | 604396789000 | 174700 | 174600 | 174700 | 174600 | 4033 |
| 351 | 20241219 | 124300 | 603692549400 | 174700 | 174700 | 174700 | 174600 | 3807 |
| 352 | 20241219 | 124200 | 603027714900 | 174700 | 174600 | 174700 | 174600 | 5287 |
| 353 | 20241219 | 124100 | 602104290200 | 174600 | 174600 | 174700 | 174600 | 4237 |
| 354 | 20241219 | 124000 | 601364447700 | 174600 | 174700 | 174700 | 174600 | 2880 |
| 355 | 20241219 | 123900 | 600861477800 | 174700 | 174600 | 174700 | 174600 | 4572 |
| 356 | 20241219 | 123800 | 600062919600 | 174600 | 174700 | 174800 | 174600 | 12255 |
| 357 | 20241219 | 123700 | 597922305900 | 174800 | 174700 | 174800 | 174700 | 5559 |
| 358 | 20241219 | 123600 | 596950950200 | 174800 | 174700 | 174800 | 174700 | 3622 |
| 359 | 20241219 | 123500 | 596318111600 | 174700 | 174700 | 174800 | 174700 | 4992 |
| 360 | 20241219 | 123400 | 595445939300 | 174700 | 174800 | 174900 | 174700 | 4915 |
| 361 | 20241219 | 123300 | 594587005900 | 174800 | 174800 | 174900 | 174700 | 6002 |
| 362 | 20241219 | 123200 | 593537774300 | 174900 | 174900 | 175000 | 174800 | 13068 |
| 363 | 20241219 | 123100 | 591252145500 | 174900 | 174800 | 174900 | 174800 | 1676 |
| 364 | 20241219 | 123000 | 590959082800 | 174800 | 174800 | 174900 | 174700 | 6856 |
| 365 | 20241219 | 122900 | 589760735700 | 174700 | 174800 | 174800 | 174700 | 2951 |
| 366 | 20241219 | 122800 | 589245044000 | 174800 | 174800 | 174900 | 174700 | 10272 |
| 367 | 20241219 | 122700 | 587449495300 | 174900 | 174700 | 174900 | 174700 | 6389 |
| 368 | 20241219 | 122600 | 586332829800 | 174800 | 174800 | 174900 | 174700 | 8233 |
| 369 | 20241219 | 122500 | 584893960300 | 174800 | 174900 | 174900 | 174800 | 7529 |
| 370 | 20241219 | 122400 | 583577760200 | 174800 | 174900 | 175000 | 174800 | 8158 |
| 371 | 20241219 | 122300 | 582151221100 | 175000 | 175000 | 175000 | 174900 | 8753 |
| 372 | 20241219 | 122200 | 580620206100 | 175000 | 175000 | 175000 | 174900 | 2293 |
| 373 | 20241219 | 122100 | 580219054300 | 175000 | 174800 | 175000 | 174800 | 5886 |
| 374 | 20241219 | 122000 | 579189669400 | 174900 | 174900 | 175000 | 174800 | 4756 |
| 375 | 20241219 | 121900 | 578357869700 | 174900 | 175100 | 175200 | 174900 | 35696 |
| 376 | 20241219 | 121800 | 572110709700 | 175200 | 175100 | 175200 | 175100 | 2592 |
| 377 | 20241219 | 121700 | 571656774500 | 175100 | 175100 | 175200 | 175100 | 2181 |
| 378 | 20241219 | 121600 | 571274811800 | 175200 | 175100 | 175200 | 175000 | 9825 |
| 379 | 20241219 | 121500 | 569554608400 | 175000 | 175100 | 175100 | 175000 | 12572 |
| 380 | 20241219 | 121400 | 567353454400 | 175000 | 175100 | 175200 | 175000 | 11049 |
| 381 | 20241219 | 121300 | 565418991300 | 175100 | 175200 | 175300 | 175100 | 10518 |
| 382 | 20241219 | 121200 | 563576498900 | 175300 | 175300 | 175400 | 175200 | 11004 |
| 383 | 20241219 | 121100 | 561647739200 | 175300 | 175500 | 175600 | 175300 | 10195 |
| 384 | 20241219 | 121000 | 559859100800 | 175500 | 175600 | 175700 | 175500 | 10283 |
| 385 | 20241219 | 120900 | 558053562000 | 175600 | 175700 | 175800 | 175600 | 7695 |
| 386 | 20241219 | 120800 | 556701598300 | 175800 | 175800 | 175900 | 175700 | 7330 |
| 387 | 20241219 | 120700 | 555412820400 | 175900 | 175800 | 176000 | 175800 | 4387 |
| 388 | 20241219 | 120600 | 554641303800 | 175900 | 176000 | 176100 | 175500 | 65403 |
| 389 | 20241219 | 120500 | 543144649400 | 176000 | 176200 | 176200 | 176000 | 7307 |
| 390 | 20241219 | 120400 | 541858078300 | 176100 | 176000 | 176200 | 176000 | 3986 |
| 391 | 20241219 | 120300 | 541156148100 | 176000 | 176100 | 176200 | 176000 | 11663 |
| 392 | 20241219 | 120200 | 539102551100 | 176100 | 176100 | 176200 | 176000 | 11782 |
| 393 | 20241219 | 120100 | 537027677600 | 176100 | 176200 | 176200 | 176100 | 6106 |
| 394 | 20241219 | 120000 | 535951892600 | 176100 | 176100 | 176200 | 176100 | 1484 |
| 395 | 20241219 | 115900 | 535690517900 | 176200 | 176100 | 176200 | 176100 | 2881 |
| 396 | 20241219 | 115800 | 535183149700 | 176100 | 176200 | 176200 | 176100 | 1888 |
| 397 | 20241219 | 115700 | 534850599300 | 176100 | 176100 | 176200 | 176100 | 1870 |
| 398 | 20241219 | 115600 | 534521210000 | 176200 | 176000 | 176200 | 176000 | 1828 |
| 399 | 20241219 | 115500 | 534199281800 | 176000 | 176100 | 176200 | 176000 | 11994 |
| 400 | 20241219 | 115400 | 532087117300 | 176100 | 176100 | 176200 | 176100 | 4399 |
| 401 | 20241219 | 115300 | 531312376000 | 176200 | 176300 | 176400 | 176100 | 9673 |
| 402 | 20241219 | 115200 | 529607049500 | 176300 | 176100 | 176400 | 176100 | 16955 |
| 403 | 20241219 | 115100 | 526619011200 | 176100 | 176100 | 176200 | 176100 | 2473 |
| 404 | 20241219 | 115000 | 526183452500 | 176200 | 176100 | 176200 | 176100 | 1405 |
| 405 | 20241219 | 114900 | 525935993900 | 176100 | 176200 | 176200 | 176100 | 1331 |
| 406 | 20241219 | 114800 | 525701568600 | 176100 | 176200 | 176200 | 176100 | 4768 |
| 407 | 20241219 | 114700 | 524861638800 | 176100 | 176100 | 176200 | 176100 | 8441 |
| 408 | 20241219 | 114600 | 523375097100 | 176100 | 176100 | 176200 | 176100 | 3404 |
| 409 | 20241219 | 114500 | 522775608600 | 176200 | 176100 | 176200 | 176000 | 14459 |
| 410 | 20241219 | 114400 | 520229436200 | 176100 | 176100 | 176200 | 176100 | 4418 |
| 411 | 20241219 | 114300 | 519451387100 | 176100 | 176200 | 176200 | 176100 | 1660 |
| 412 | 20241219 | 114200 | 519159030300 | 176100 | 176100 | 176200 | 176000 | 3107 |
| 413 | 20241219 | 114100 | 518611853900 | 176100 | 176100 | 176200 | 176100 | 10766 |
| 414 | 20241219 | 114000 | 516715697000 | 176100 | 176200 | 176300 | 176100 | 15083 |
| 415 | 20241219 | 113900 | 514058709800 | 176200 | 176300 | 176300 | 176200 | 4035 |
| 416 | 20241219 | 113800 | 513347680700 | 176200 | 176300 | 176300 | 176200 | 2463 |
| 417 | 20241219 | 113700 | 512913642400 | 176200 | 176300 | 176300 | 176200 | 1601 |
| 418 | 20241219 | 113600 | 512631491600 | 176200 | 176300 | 176400 | 176200 | 2939 |
| 419 | 20241219 | 113500 | 512113402000 | 176300 | 176400 | 176400 | 176300 | 5993 |
| 420 | 20241219 | 113400 | 511056800100 | 176400 | 176200 | 176400 | 176200 | 1303 |
| 421 | 20241219 | 113300 | 510827097300 | 176300 | 176200 | 176300 | 176200 | 2355 |
| 422 | 20241219 | 113200 | 510412005700 | 176300 | 176300 | 176400 | 176200 | 2953 |
| 423 | 20241219 | 113100 | 509891372800 | 176400 | 176500 | 176600 | 176300 | 6849 |
| 424 | 20241219 | 113000 | 508683387800 | 176500 | 176400 | 176600 | 176300 | 12493 |
| 425 | 20241219 | 112900 | 506478774900 | 176400 | 176300 | 176400 | 176300 | 2135 |
| 426 | 20241219 | 112800 | 506102279800 | 176400 | 176400 | 176400 | 176300 | 2386 |
| 427 | 20241219 | 112700 | 505681498200 | 176300 | 176400 | 176400 | 176300 | 1386 |
| 428 | 20241219 | 112600 | 505437090500 | 176400 | 176300 | 176400 | 176300 | 3495 |
| 429 | 20241219 | 112500 | 504820853400 | 176300 | 176500 | 176600 | 176300 | 3889 |
| 430 | 20241219 | 112400 | 504134780400 | 176500 | 176500 | 176600 | 176500 | 5571 |
| 431 | 20241219 | 112300 | 503151400200 | 176500 | 176400 | 176600 | 176300 | 10179 |
| 432 | 20241219 | 112200 | 501354958100 | 176400 | 176200 | 176400 | 176200 | 8908 |
| 433 | 20241219 | 112100 | 499784640800 | 176200 | 176200 | 176300 | 176200 | 4150 |
| 434 | 20241219 | 112000 | 499053295800 | 176300 | 176300 | 176300 | 176200 | 4996 |
| 435 | 20241219 | 111900 | 498172894400 | 176300 | 176200 | 176300 | 176200 | 1884 |
| 436 | 20241219 | 111800 | 497840855500 | 176200 | 176300 | 176400 | 176200 | 6821 |
| 437 | 20241219 | 111700 | 496638603300 | 176400 | 176300 | 176400 | 176300 | 6162 |
| 438 | 20241219 | 111600 | 495552101500 | 176300 | 176200 | 176300 | 176100 | 2245 |
| 439 | 20241219 | 111500 | 495156511200 | 176200 | 176100 | 176200 | 176100 | 3659 |
| 440 | 20241219 | 111400 | 494511860700 | 176200 | 176200 | 176300 | 176100 | 6791 |
| 441 | 20241219 | 111300 | 493315187800 | 176200 | 176500 | 176600 | 176200 | 11312 |
| 442 | 20241219 | 111200 | 491319729000 | 176600 | 176200 | 176600 | 176200 | 7279 |
| 443 | 20241219 | 111100 | 490035765200 | 176200 | 176100 | 176300 | 176100 | 3720 |
| 444 | 20241219 | 111000 | 489380288500 | 176200 | 176300 | 176400 | 176100 | 9565 |
| 445 | 20241219 | 110900 | 487694480300 | 176300 | 176500 | 176600 | 176100 | 15005 |
| 446 | 20241219 | 110800 | 485048455600 | 176600 | 176400 | 176600 | 176300 | 7395 |
| 447 | 20241219 | 110700 | 483743970800 | 176300 | 176300 | 176400 | 176300 | 2693 |
| 448 | 20241219 | 110600 | 483269024900 | 176300 | 176400 | 176400 | 176300 | 1551 |
| 449 | 20241219 | 110500 | 482995524400 | 176400 | 176400 | 176500 | 176300 | 4227 |
| 450 | 20241219 | 110400 | 482250059200 | 176400 | 176100 | 176500 | 176100 | 14005 |
| 451 | 20241219 | 110300 | 479780551600 | 176100 | 176200 | 176200 | 176100 | 2574 |
| 452 | 20241219 | 110200 | 479327196100 | 176200 | 176200 | 176300 | 176100 | 11212 |
| 453 | 20241219 | 110100 | 477352101300 | 176200 | 176200 | 176300 | 176200 | 4195 |
| 454 | 20241219 | 110000 | 476612739500 | 176200 | 176200 | 176300 | 176200 | 3518 |
| 455 | 20241219 | 105900 | 475992691300 | 176300 | 176700 | 176700 | 176200 | 8947 |
| 456 | 20241219 | 105800 | 474414441500 | 176600 | 176700 | 176800 | 176600 | 17637 |
| 457 | 20241219 | 105700 | 471298567100 | 176600 | 176600 | 176700 | 176600 | 11446 |
| 458 | 20241219 | 105600 | 469277006000 | 176700 | 176500 | 176700 | 176500 | 11665 |
| 459 | 20241219 | 105500 | 467217055500 | 176500 | 176300 | 176500 | 176200 | 10813 |
| 460 | 20241219 | 105400 | 465310543300 | 176300 | 176200 | 176400 | 176100 | 10079 |
| 461 | 20241219 | 105300 | 463534332900 | 176300 | 176500 | 176600 | 176200 | 27843 |
| 462 | 20241219 | 105200 | 458623273600 | 176500 | 176500 | 176600 | 176400 | 11807 |
| 463 | 20241219 | 105100 | 456539288300 | 176400 | 176100 | 176500 | 176100 | 16000 |
| 464 | 20241219 | 105000 | 453718509400 | 176200 | 176200 | 176300 | 176100 | 9514 |
| 465 | 20241219 | 104900 | 452042219600 | 176200 | 176200 | 176300 | 176100 | 8192 |
| 466 | 20241219 | 104800 | 450598838400 | 176100 | 176100 | 176200 | 176100 | 6034 |
| 467 | 20241219 | 104700 | 449535729000 | 176100 | 176100 | 176200 | 176000 | 7557 |
| 468 | 20241219 | 104600 | 448205076500 | 176100 | 175900 | 176100 | 175900 | 8546 |
| 469 | 20241219 | 104500 | 446700923100 | 176000 | 175800 | 176000 | 175800 | 4844 |
| 470 | 20241219 | 104400 | 445848880300 | 175900 | 175900 | 176000 | 175800 | 9004 |
| 471 | 20241219 | 104300 | 444265126400 | 175900 | 175800 | 175900 | 175600 | 10224 |
| 472 | 20241219 | 104200 | 442467785700 | 175900 | 175700 | 175900 | 175700 | 6144 |
| 473 | 20241219 | 104100 | 441387676900 | 175800 | 175700 | 175800 | 175700 | 9903 |
| 474 | 20241219 | 104000 | 439647531500 | 175800 | 175800 | 175800 | 175700 | 6031 |
| 475 | 20241219 | 103900 | 438587568700 | 175800 | 175700 | 175800 | 175700 | 3696 |
| 476 | 20241219 | 103800 | 437937914800 | 175800 | 175700 | 175800 | 175700 | 6342 |
| 477 | 20241219 | 103700 | 436823506800 | 175800 | 175500 | 175800 | 175400 | 6140 |
| 478 | 20241219 | 103600 | 435745102900 | 175500 | 175400 | 175500 | 175300 | 4265 |
| 479 | 20241219 | 103500 | 434997034300 | 175300 | 175000 | 175400 | 174900 | 15371 |
| 480 | 20241219 | 103400 | 432306107800 | 175000 | 175100 | 175200 | 175000 | 15721 |
| 481 | 20241219 | 103300 | 429553733100 | 175200 | 175200 | 175200 | 175100 | 4735 |
| 482 | 20241219 | 103200 | 428724332500 | 175200 | 175000 | 175300 | 175000 | 7679 |
| 483 | 20241219 | 103100 | 427379455700 | 175100 | 175100 | 175200 | 174800 | 14989 |
| 484 | 20241219 | 103000 | 424756241700 | 175200 | 174900 | 175200 | 174800 | 13357 |
| 485 | 20241219 | 102900 | 422419418500 | 175000 | 174700 | 175100 | 174700 | 13755 |
| 486 | 20241219 | 102800 | 420013747700 | 174700 | 174800 | 174900 | 174700 | 17501 |
| 487 | 20241219 | 102700 | 416955037400 | 174800 | 174900 | 175000 | 174800 | 9629 |
| 488 | 20241219 | 102600 | 415271278300 | 175000 | 175000 | 175000 | 174900 | 7459 |
| 489 | 20241219 | 102500 | 413966594600 | 174900 | 175100 | 175200 | 174900 | 7819 |
| 490 | 20241219 | 102400 | 412597946800 | 175200 | 175100 | 175200 | 175000 | 4720 |
| 491 | 20241219 | 102300 | 411771453600 | 175200 | 175000 | 175200 | 174800 | 40579 |
| 492 | 20241219 | 102200 | 404671025900 | 175000 | 175200 | 175200 | 175000 | 15163 |
| 493 | 20241219 | 102100 | 402015569100 | 175200 | 175000 | 175200 | 175000 | 16183 |
| 494 | 20241219 | 102000 | 399181602500 | 175000 | 175200 | 175200 | 175000 | 21967 |
| 495 | 20241219 | 101900 | 395335275900 | 175200 | 175200 | 175300 | 175100 | 8713 |
| 496 | 20241219 | 101800 | 393809016800 | 175300 | 175300 | 175400 | 175200 | 9869 |
| 497 | 20241219 | 101700 | 392079669700 | 175300 | 175500 | 175500 | 175300 | 8419 |
| 498 | 20241219 | 101600 | 390603112300 | 175400 | 176000 | 176100 | 175200 | 49766 |
| 499 | 20241219 | 101500 | 381868972100 | 176000 | 176000 | 176100 | 176000 | 7414 |
| 500 | 20241219 | 101400 | 380563961700 | 176000 | 176000 | 176100 | 176000 | 4476 |
| 501 | 20241219 | 101300 | 379776051700 | 176100 | 176000 | 176100 | 176000 | 2117 |
| 502 | 20241219 | 101200 | 379403401100 | 176100 | 176000 | 176100 | 175800 | 9177 |
| 503 | 20241219 | 101100 | 377788633400 | 176000 | 176200 | 176200 | 176000 | 6439 |
| 504 | 20241219 | 101000 | 376654592800 | 176200 | 176200 | 176300 | 176100 | 4366 |
| 505 | 20241219 | 100900 | 375885301400 | 176200 | 176200 | 176300 | 176200 | 4126 |
| 506 | 20241219 | 100800 | 375158171900 | 176200 | 176200 | 176300 | 176000 | 8301 |
| 507 | 20241219 | 100700 | 373696065800 | 176200 | 176100 | 176200 | 176100 | 5235 |
| 508 | 20241219 | 100600 | 372774031700 | 176100 | 176000 | 176200 | 175900 | 5437 |
| 509 | 20241219 | 100500 | 371816723900 | 176000 | 176200 | 176400 | 175900 | 15604 |
| 510 | 20241219 | 100400 | 369067642300 | 176200 | 176300 | 176300 | 176200 | 5161 |
| 511 | 20241219 | 100300 | 368158159900 | 176300 | 176400 | 176400 | 176200 | 13158 |
| 512 | 20241219 | 100200 | 365838142900 | 176400 | 176400 | 176400 | 176300 | 5158 |
| 513 | 20241219 | 100100 | 364928433500 | 176400 | 176200 | 176400 | 176200 | 11946 |
| 514 | 20241219 | 100000 | 362821686500 | 176300 | 176000 | 176300 | 175800 | 17457 |
| 515 | 20241219 | 095900 | 359749232400 | 176100 | 176100 | 176100 | 176000 | 6574 |
| 516 | 20241219 | 095800 | 358591967700 | 176000 | 175600 | 176200 | 175600 | 15969 |
| 517 | 20241219 | 095700 | 355782458600 | 175600 | 175900 | 175900 | 175600 | 8933 |
| 518 | 20241219 | 095600 | 354212154300 | 175800 | 175700 | 175900 | 175600 | 6191 |
| 519 | 20241219 | 095500 | 353123891600 | 175700 | 175600 | 175700 | 175500 | 4537 |
| 520 | 20241219 | 095400 | 352327078400 | 175600 | 175400 | 175600 | 175400 | 7231 |
| 521 | 20241219 | 095300 | 351058250700 | 175500 | 175300 | 175500 | 175200 | 16413 |
| 522 | 20241219 | 095200 | 348180725900 | 175300 | 175400 | 175500 | 175200 | 16874 |
| 523 | 20241219 | 095100 | 345222254000 | 175500 | 175800 | 175800 | 175400 | 35720 |
| 524 | 20241219 | 095000 | 338952244700 | 175800 | 175800 | 175800 | 175700 | 7747 |
| 525 | 20241219 | 094900 | 337590892100 | 175800 | 176000 | 176200 | 175700 | 20198 |
| 526 | 20241219 | 094800 | 334036830100 | 176000 | 175900 | 176100 | 175800 | 8419 |
| 527 | 20241219 | 094700 | 332555817200 | 175800 | 175900 | 176100 | 175800 | 19195 |
| 528 | 20241219 | 094600 | 329178304800 | 175900 | 175900 | 176100 | 175900 | 12271 |
| 529 | 20241219 | 094500 | 327019055500 | 176000 | 176100 | 176200 | 175900 | 21509 |
| 530 | 20241219 | 094400 | 323233141300 | 176000 | 176300 | 176300 | 176000 | 13239 |
| 531 | 20241219 | 094300 | 320900817700 | 176300 | 176500 | 176600 | 176200 | 13298 |
| 532 | 20241219 | 094200 | 318555060400 | 176600 | 176700 | 176700 | 176300 | 25369 |
| 533 | 20241219 | 094100 | 314076955100 | 176700 | 176100 | 176700 | 176000 | 22713 |
| 534 | 20241219 | 094000 | 310071352700 | 176100 | 175900 | 176100 | 175900 | 10274 |
| 535 | 20241219 | 093900 | 308262822300 | 176000 | 175900 | 176000 | 175900 | 4909 |
| 536 | 20241219 | 093800 | 307399178800 | 176000 | 175900 | 176000 | 175900 | 7569 |
| 537 | 20241219 | 093700 | 306067334700 | 175900 | 175900 | 176100 | 175900 | 9354 |
| 538 | 20241219 | 093600 | 304421377500 | 176000 | 176200 | 176200 | 175900 | 26983 |
| 539 | 20241219 | 093500 | 299671818400 | 176100 | 176200 | 176300 | 176100 | 7115 |
| 540 | 20241219 | 093400 | 298417955400 | 176200 | 176200 | 176300 | 176100 | 10758 |
| 541 | 20241219 | 093300 | 296522682900 | 176200 | 176500 | 176500 | 176100 | 10911 |
| 542 | 20241219 | 093200 | 294599553100 | 176400 | 176300 | 176500 | 176000 | 24636 |
| 543 | 20241219 | 093100 | 290258162400 | 176300 | 176500 | 176500 | 176100 | 16830 |
| 544 | 20241219 | 093000 | 287290833800 | 176500 | 176600 | 176600 | 176200 | 15830 |
| 545 | 20241219 | 092900 | 284497425600 | 176600 | 176200 | 176600 | 176200 | 18750 |
| 546 | 20241219 | 092800 | 281190226500 | 176200 | 176200 | 176200 | 176100 | 8819 |
| 547 | 20241219 | 092700 | 279636682800 | 176200 | 176200 | 176300 | 176100 | 12766 |
| 548 | 20241219 | 092600 | 277387357200 | 176300 | 176300 | 176400 | 176000 | 18491 |
| 549 | 20241219 | 092500 | 274129644900 | 176400 | 176100 | 176400 | 176100 | 15030 |
| 550 | 20241219 | 092400 | 271479951200 | 176200 | 176100 | 176200 | 176100 | 9300 |
| 551 | 20241219 | 092300 | 269841649800 | 176100 | 176100 | 176200 | 176000 | 14337 |
| 552 | 20241219 | 092200 | 267316904100 | 176100 | 175800 | 176200 | 175800 | 15893 |
| 553 | 20241219 | 092100 | 264519659400 | 175700 | 175900 | 176000 | 175400 | 25311 |
| 554 | 20241219 | 092000 | 260074118200 | 176000 | 175600 | 176100 | 175500 | 20789 |
| 555 | 20241219 | 091900 | 256417957700 | 175600 | 175100 | 175700 | 174900 | 38998 |
| 556 | 20241219 | 091800 | 249588947400 | 175100 | 175500 | 175600 | 175000 | 32860 |
| 557 | 20241219 | 091700 | 243829054700 | 175500 | 176000 | 176000 | 175400 | 45977 |
| 558 | 20241219 | 091600 | 235751494700 | 175900 | 176100 | 176200 | 175900 | 32398 |
| 559 | 20241219 | 091500 | 230048379900 | 176100 | 176200 | 176400 | 175900 | 55175 |
| 560 | 20241219 | 091400 | 220330862700 | 176200 | 175700 | 176400 | 175700 | 55412 |
| 561 | 20241219 | 091300 | 210578866200 | 175700 | 175400 | 176000 | 175300 | 45501 |
| 562 | 20241219 | 091200 | 202586409000 | 175300 | 175000 | 175400 | 174900 | 31133 |
| 563 | 20241219 | 091100 | 197134166900 | 175100 | 175000 | 175200 | 174700 | 27738 |
| 564 | 20241219 | 091000 | 192280650900 | 175100 | 174600 | 175300 | 174600 | 45237 |
| 565 | 20241219 | 090900 | 184365129600 | 174700 | 174900 | 175000 | 174500 | 85565 |
| 566 | 20241219 | 090800 | 169411096800 | 174900 | 174500 | 175000 | 174500 | 36734 |
| 567 | 20241219 | 090700 | 162991206400 | 174600 | 174400 | 174900 | 174400 | 57932 |
| 568 | 20241219 | 090600 | 152877489100 | 174500 | 173900 | 174500 | 173900 | 78870 |
| 569 | 20241219 | 090500 | 139137096200 | 174000 | 173600 | 174000 | 173400 | 43120 |
| 570 | 20241219 | 090400 | 131649996200 | 173600 | 173200 | 173700 | 173100 | 71913 |
| 571 | 20241219 | 090300 | 119186265900 | 173300 | 174000 | 174300 | 173200 | 108149 |
| 572 | 20241219 | 090200 | 100412569200 | 174100 | 173800 | 174200 | 173700 | 84823 |
| 573 | 20241219 | 090100 | 85657013400 | 173800 | 173900 | 174000 | 173000 | 109865 |
| 574 | 20241219 | 090000 | 66608592700 | 173900 | 173900 | 174200 | 173500 | 383009 |