34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 185400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 3 | 20241218 | 185300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 4 | 20241218 | 185200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 5 | 20241218 | 185100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 6 | 20241218 | 185000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 7 | 20241218 | 184900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 8 | 20241218 | 184800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 9 | 20241218 | 184700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 10 | 20241218 | 184600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 11 | 20241218 | 184500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 12 | 20241218 | 184400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 13 | 20241218 | 184300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 14 | 20241218 | 184200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 15 | 20241218 | 184100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 16 | 20241218 | 184000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 17 | 20241218 | 183900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 18 | 20241218 | 183800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 19 | 20241218 | 183700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 20 | 20241218 | 183600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 21 | 20241218 | 183500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 22 | 20241218 | 183400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 23 | 20241218 | 183300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 24 | 20241218 | 183200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 25 | 20241218 | 183100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 26 | 20241218 | 183000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 27 | 20241218 | 182900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 28 | 20241218 | 182800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 29 | 20241218 | 182700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 30 | 20241218 | 182600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 31 | 20241218 | 182500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 32 | 20241218 | 182400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 33 | 20241218 | 182300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 34 | 20241218 | 182200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 35 | 20241218 | 182100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 36 | 20241218 | 182000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 37 | 20241218 | 181900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 38 | 20241218 | 181800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 39 | 20241218 | 181700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 40 | 20241218 | 181600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 41 | 20241218 | 181500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 42 | 20241218 | 181400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 43 | 20241218 | 181300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 44 | 20241218 | 181200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 45 | 20241218 | 181100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 46 | 20241218 | 181000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 47 | 20241218 | 180900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 48 | 20241218 | 180800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 49 | 20241218 | 180700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 50 | 20241218 | 180600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 51 | 20241218 | 180500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 52 | 20241218 | 180400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 53 | 20241218 | 180300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 54 | 20241218 | 180200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 55 | 20241218 | 180100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 56 | 20241218 | 180000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 57 | 20241218 | 175900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 58 | 20241218 | 175800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 59 | 20241218 | 175700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 60 | 20241218 | 175600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 61 | 20241218 | 175500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 62 | 20241218 | 175400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 63 | 20241218 | 175300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 64 | 20241218 | 175200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 65 | 20241218 | 175100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 66 | 20241218 | 175000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 67 | 20241218 | 174900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 68 | 20241218 | 174800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 69 | 20241218 | 174700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 70 | 20241218 | 174600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 71 | 20241218 | 174500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 72 | 20241218 | 174400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 73 | 20241218 | 174300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 74 | 20241218 | 174200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 75 | 20241218 | 174100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 76 | 20241218 | 174000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 77 | 20241218 | 173900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 78 | 20241218 | 173800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 79 | 20241218 | 173700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 80 | 20241218 | 173600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 81 | 20241218 | 173500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 82 | 20241218 | 173400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 83 | 20241218 | 173300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 84 | 20241218 | 173200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 85 | 20241218 | 173100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 86 | 20241218 | 173000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 87 | 20241218 | 172900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 88 | 20241218 | 172800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 89 | 20241218 | 172700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 90 | 20241218 | 172600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 91 | 20241218 | 172500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 92 | 20241218 | 172400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 93 | 20241218 | 172300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 94 | 20241218 | 172200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 95 | 20241218 | 172100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 96 | 20241218 | 172000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 97 | 20241218 | 171900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 98 | 20241218 | 171800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 99 | 20241218 | 171700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 100 | 20241218 | 171600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 101 | 20241218 | 171500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 102 | 20241218 | 171400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 103 | 20241218 | 171300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 104 | 20241218 | 171200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 105 | 20241218 | 171100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 106 | 20241218 | 171000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 107 | 20241218 | 170900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 108 | 20241218 | 170800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 109 | 20241218 | 170700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 110 | 20241218 | 170600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 111 | 20241218 | 170500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 112 | 20241218 | 170400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 113 | 20241218 | 170300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 114 | 20241218 | 170200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 115 | 20241218 | 170100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 116 | 20241218 | 170000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 117 | 20241218 | 165900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 118 | 20241218 | 165800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 119 | 20241218 | 165700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 120 | 20241218 | 165600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 121 | 20241218 | 165500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 122 | 20241218 | 165400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 123 | 20241218 | 165300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 124 | 20241218 | 165200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 125 | 20241218 | 165100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 126 | 20241218 | 165000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 127 | 20241218 | 164900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 128 | 20241218 | 164800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 129 | 20241218 | 164700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 130 | 20241218 | 164600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 131 | 20241218 | 164500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 132 | 20241218 | 164400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 133 | 20241218 | 164300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 134 | 20241218 | 164200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 135 | 20241218 | 164100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 136 | 20241218 | 164000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 137 | 20241218 | 163900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 138 | 20241218 | 163800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 139 | 20241218 | 163700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 140 | 20241218 | 163600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 141 | 20241218 | 163500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 142 | 20241218 | 163400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 143 | 20241218 | 163300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 144 | 20241218 | 163200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 145 | 20241218 | 163100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 146 | 20241218 | 163000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 147 | 20241218 | 162900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 148 | 20241218 | 162800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 149 | 20241218 | 162700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 150 | 20241218 | 162600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 151 | 20241218 | 162500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 152 | 20241218 | 162400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 153 | 20241218 | 162300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 154 | 20241218 | 162200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 155 | 20241218 | 162100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 156 | 20241218 | 162000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 157 | 20241218 | 161900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 158 | 20241218 | 161800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 159 | 20241218 | 161700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 160 | 20241218 | 161600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 161 | 20241218 | 161500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 162 | 20241218 | 161400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 163 | 20241218 | 161300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 164 | 20241218 | 161200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 165 | 20241218 | 161100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 166 | 20241218 | 161000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 167 | 20241218 | 160900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 168 | 20241218 | 160800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 169 | 20241218 | 160700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 170 | 20241218 | 160600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 171 | 20241218 | 160500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 172 | 20241218 | 160400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 173 | 20241218 | 160300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 174 | 20241218 | 160200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 175 | 20241218 | 160100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 176 | 20241218 | 160000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 177 | 20241218 | 155900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 178 | 20241218 | 155800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 179 | 20241218 | 155700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 180 | 20241218 | 155600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 181 | 20241218 | 155500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 182 | 20241218 | 155400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 183 | 20241218 | 155300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 184 | 20241218 | 155200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 185 | 20241218 | 155100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 186 | 20241218 | 155000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 187 | 20241218 | 154900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 188 | 20241218 | 154800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 189 | 20241218 | 154700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 190 | 20241218 | 154600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 191 | 20241218 | 154500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 192 | 20241218 | 154400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 193 | 20241218 | 154300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 194 | 20241218 | 154200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 195 | 20241218 | 154100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 196 | 20241218 | 154000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 197 | 20241218 | 153900 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 198 | 20241218 | 153800 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 199 | 20241218 | 153700 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 200 | 20241218 | 153600 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 201 | 20241218 | 153500 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 202 | 20241218 | 153400 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 203 | 20241218 | 153300 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 204 | 20241218 | 153200 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 205 | 20241218 | 153100 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 206 | 20241218 | 153000 | 29577770800 | 157300 | 157300 | 157300 | 157300 | 4594 |
| 207 | 20241218 | 152900 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 208 | 20241218 | 152800 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 209 | 20241218 | 152700 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 210 | 20241218 | 152600 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 211 | 20241218 | 152500 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 212 | 20241218 | 152400 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 213 | 20241218 | 152300 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 214 | 20241218 | 152200 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 215 | 20241218 | 152100 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 216 | 20241218 | 152000 | 28855134600 | 157700 | 157700 | 157700 | 157700 | 0 |
| 217 | 20241218 | 151900 | 28855134600 | 157700 | 157600 | 158000 | 157600 | 1070 |
| 218 | 20241218 | 151800 | 28686260500 | 157600 | 157500 | 157700 | 157400 | 1300 |
| 219 | 20241218 | 151700 | 28481409800 | 157500 | 157600 | 157600 | 157400 | 938 |
| 220 | 20241218 | 151600 | 28333622300 | 157500 | 157500 | 157600 | 157500 | 633 |
| 221 | 20241218 | 151500 | 28233903900 | 157500 | 157600 | 157600 | 157500 | 668 |
| 222 | 20241218 | 151400 | 28128668500 | 157500 | 157500 | 157600 | 157400 | 621 |
| 223 | 20241218 | 151300 | 28030851100 | 157600 | 157600 | 157600 | 157500 | 553 |
| 224 | 20241218 | 151200 | 27943729600 | 157500 | 157600 | 157700 | 157500 | 324 |
| 225 | 20241218 | 151100 | 27892677700 | 157600 | 157600 | 157700 | 157400 | 610 |
| 226 | 20241218 | 151000 | 27796579400 | 157700 | 157400 | 157700 | 157300 | 1471 |
| 227 | 20241218 | 150900 | 27565001700 | 157400 | 157600 | 157600 | 157400 | 1183 |
| 228 | 20241218 | 150800 | 27378682100 | 157600 | 157500 | 157700 | 157400 | 486 |
| 229 | 20241218 | 150700 | 27302136600 | 157500 | 157500 | 157600 | 157400 | 584 |
| 230 | 20241218 | 150600 | 27210167900 | 157500 | 157500 | 157600 | 157300 | 317 |
| 231 | 20241218 | 150500 | 27160242000 | 157500 | 157500 | 157600 | 157300 | 528 |
| 232 | 20241218 | 150400 | 27077127100 | 157400 | 157400 | 157500 | 157300 | 430 |
| 233 | 20241218 | 150300 | 27009421500 | 157400 | 157500 | 157600 | 157400 | 622 |
| 234 | 20241218 | 150200 | 26911435100 | 157500 | 157600 | 157600 | 157500 | 389 |
| 235 | 20241218 | 150100 | 26850139900 | 157600 | 157700 | 157700 | 157500 | 524 |
| 236 | 20241218 | 150000 | 26767540600 | 157700 | 158000 | 158000 | 157700 | 732 |
| 237 | 20241218 | 145900 | 26652040400 | 158000 | 158100 | 158100 | 157900 | 628 |
| 238 | 20241218 | 145800 | 26552807300 | 158100 | 157900 | 158100 | 157800 | 621 |
| 239 | 20241218 | 145700 | 26454710700 | 157800 | 158000 | 158000 | 157700 | 424 |
| 240 | 20241218 | 145600 | 26387746300 | 158000 | 157900 | 158100 | 157700 | 668 |
| 241 | 20241218 | 145500 | 26282241100 | 158100 | 157700 | 158100 | 157700 | 812 |
| 242 | 20241218 | 145400 | 26154090100 | 157800 | 157600 | 157800 | 157500 | 277 |
| 243 | 20241218 | 145300 | 26110425400 | 157600 | 157700 | 157700 | 157500 | 572 |
| 244 | 20241218 | 145200 | 26020255300 | 157700 | 157600 | 157700 | 157600 | 340 |
| 245 | 20241218 | 145100 | 25966643700 | 157600 | 157600 | 157700 | 157600 | 496 |
| 246 | 20241218 | 145000 | 25888442700 | 157700 | 157700 | 157700 | 157600 | 277 |
| 247 | 20241218 | 144900 | 25844764700 | 157700 | 157700 | 157700 | 157600 | 545 |
| 248 | 20241218 | 144800 | 25758842800 | 157700 | 157600 | 157700 | 157500 | 834 |
| 249 | 20241218 | 144700 | 25627403200 | 157600 | 157600 | 157600 | 157500 | 490 |
| 250 | 20241218 | 144600 | 25550205000 | 157600 | 157500 | 157600 | 157400 | 430 |
| 251 | 20241218 | 144500 | 25482464400 | 157500 | 157500 | 157600 | 157400 | 1170 |
| 252 | 20241218 | 144400 | 25298188400 | 157400 | 157400 | 157500 | 157400 | 184 |
| 253 | 20241218 | 144300 | 25269214700 | 157500 | 157500 | 157600 | 157400 | 327 |
| 254 | 20241218 | 144200 | 25217704500 | 157600 | 157500 | 157600 | 157500 | 440 |
| 255 | 20241218 | 144100 | 25148396000 | 157400 | 157300 | 157400 | 157300 | 1578 |
| 256 | 20241218 | 144000 | 24900126500 | 157400 | 157400 | 157400 | 157300 | 195 |
| 257 | 20241218 | 143900 | 24869436200 | 157400 | 157500 | 157500 | 157300 | 596 |
| 258 | 20241218 | 143800 | 24775642400 | 157500 | 157400 | 157500 | 157400 | 126 |
| 259 | 20241218 | 143700 | 24755804200 | 157400 | 157400 | 157400 | 157300 | 303 |
| 260 | 20241218 | 143600 | 24708131000 | 157400 | 157400 | 157400 | 157300 | 122 |
| 261 | 20241218 | 143500 | 24688931800 | 157400 | 157400 | 157400 | 157300 | 304 |
| 262 | 20241218 | 143400 | 24641103000 | 157300 | 157400 | 157400 | 157300 | 103 |
| 263 | 20241218 | 143300 | 24624895200 | 157300 | 157500 | 157500 | 157300 | 833 |
| 264 | 20241218 | 143200 | 24493773200 | 157500 | 157500 | 157500 | 157400 | 223 |
| 265 | 20241218 | 143100 | 24458658800 | 157400 | 157500 | 157500 | 157400 | 454 |
| 266 | 20241218 | 143000 | 24387179600 | 157400 | 157400 | 157500 | 157400 | 248 |
| 267 | 20241218 | 142900 | 24348138300 | 157500 | 157600 | 157600 | 157400 | 242 |
| 268 | 20241218 | 142800 | 24310022300 | 157600 | 157400 | 157600 | 157400 | 223 |
| 269 | 20241218 | 142700 | 24274902900 | 157400 | 157500 | 157500 | 157300 | 3763 |
| 270 | 20241218 | 142600 | 23682618100 | 157400 | 157400 | 157500 | 157400 | 94 |
| 271 | 20241218 | 142500 | 23667818200 | 157500 | 157500 | 157600 | 157400 | 133 |
| 272 | 20241218 | 142400 | 23646868300 | 157600 | 157500 | 157600 | 157500 | 5085 |
| 273 | 20241218 | 142300 | 22845980400 | 157500 | 157500 | 157500 | 157400 | 301 |
| 274 | 20241218 | 142200 | 22798598000 | 157500 | 157500 | 157500 | 157400 | 158 |
| 275 | 20241218 | 142100 | 22773721500 | 157400 | 157400 | 157500 | 157400 | 495 |
| 276 | 20241218 | 142000 | 22695804900 | 157400 | 157500 | 157500 | 157400 | 161 |
| 277 | 20241218 | 141900 | 22670456000 | 157500 | 157500 | 157500 | 157400 | 270 |
| 278 | 20241218 | 141800 | 22627933600 | 157500 | 157600 | 157600 | 157500 | 177 |
| 279 | 20241218 | 141700 | 22600052500 | 157500 | 157500 | 157600 | 157500 | 396 |
| 280 | 20241218 | 141600 | 22537680100 | 157500 | 157500 | 157600 | 157500 | 87 |
| 281 | 20241218 | 141500 | 22523972300 | 157500 | 157600 | 157600 | 157500 | 252 |
| 282 | 20241218 | 141400 | 22484280600 | 157600 | 157500 | 157600 | 157500 | 90 |
| 283 | 20241218 | 141300 | 22470103600 | 157600 | 157600 | 157700 | 157500 | 163 |
| 284 | 20241218 | 141200 | 22444419300 | 157600 | 157600 | 157700 | 157600 | 145 |
| 285 | 20241218 | 141100 | 22421560300 | 157700 | 157700 | 157700 | 157600 | 261 |
| 286 | 20241218 | 141000 | 22380423000 | 157600 | 157600 | 157700 | 157500 | 1506 |
| 287 | 20241218 | 140900 | 22143079800 | 157500 | 157500 | 157600 | 157500 | 350 |
| 288 | 20241218 | 140800 | 22087946300 | 157600 | 157500 | 157600 | 157500 | 205 |
| 289 | 20241218 | 140700 | 22055657400 | 157500 | 157300 | 157600 | 157300 | 1901 |
| 290 | 20241218 | 140600 | 21756447300 | 157300 | 157300 | 157400 | 157300 | 280 |
| 291 | 20241218 | 140500 | 21712379900 | 157400 | 157400 | 157400 | 157300 | 450 |
| 292 | 20241218 | 140400 | 21641577900 | 157400 | 157300 | 157400 | 157300 | 81 |
| 293 | 20241218 | 140300 | 21628834700 | 157400 | 157500 | 157500 | 157300 | 1894 |
| 294 | 20241218 | 140200 | 21330720000 | 157400 | 157600 | 157600 | 157400 | 411 |
| 295 | 20241218 | 140100 | 21265997400 | 157500 | 157500 | 157600 | 157500 | 279 |
| 296 | 20241218 | 140000 | 21222050100 | 157600 | 157500 | 157600 | 157400 | 332 |
| 297 | 20241218 | 135900 | 21169748300 | 157500 | 157400 | 157500 | 157400 | 2569 |
| 298 | 20241218 | 135800 | 20765158100 | 157400 | 157400 | 157500 | 157400 | 262 |
| 299 | 20241218 | 135700 | 20723918000 | 157400 | 157500 | 157600 | 157400 | 100 |
| 300 | 20241218 | 135600 | 20708170800 | 157500 | 157600 | 157600 | 157500 | 156 |
| 301 | 20241218 | 135500 | 20683598000 | 157600 | 157500 | 157600 | 157500 | 300 |
| 302 | 20241218 | 135400 | 20636336700 | 157600 | 157500 | 157600 | 157500 | 487 |
| 303 | 20241218 | 135300 | 20559628700 | 157500 | 157500 | 157600 | 157500 | 327 |
| 304 | 20241218 | 135200 | 20508121400 | 157600 | 157500 | 157600 | 157500 | 928 |
| 305 | 20241218 | 135100 | 20361959100 | 157500 | 157600 | 157600 | 157500 | 264 |
| 306 | 20241218 | 135000 | 20320373400 | 157600 | 157500 | 157600 | 157500 | 213 |
| 307 | 20241218 | 134900 | 20286822000 | 157600 | 157600 | 157600 | 157500 | 285 |
| 308 | 20241218 | 134800 | 20241924800 | 157500 | 157500 | 157600 | 157500 | 106 |
| 309 | 20241218 | 134700 | 20225224200 | 157600 | 157600 | 157600 | 157500 | 300 |
| 310 | 20241218 | 134600 | 20177966900 | 157500 | 157500 | 157600 | 157500 | 80 |
| 311 | 20241218 | 134500 | 20165362500 | 157600 | 157600 | 157600 | 157500 | 656 |
| 312 | 20241218 | 134400 | 20062034200 | 157500 | 157400 | 157600 | 157300 | 792 |
| 313 | 20241218 | 134300 | 19937324600 | 157300 | 157400 | 157400 | 157200 | 455 |
| 314 | 20241218 | 134200 | 19865750200 | 157300 | 157200 | 157400 | 157200 | 1124 |
| 315 | 20241218 | 134100 | 19688953900 | 157200 | 157200 | 157300 | 157200 | 370 |
| 316 | 20241218 | 134000 | 19630783000 | 157200 | 157300 | 157400 | 157200 | 481 |
| 317 | 20241218 | 133900 | 19555128200 | 157300 | 157500 | 157600 | 157300 | 2424 |
| 318 | 20241218 | 133800 | 19173697700 | 157500 | 157600 | 157600 | 157500 | 770 |
| 319 | 20241218 | 133700 | 19052419000 | 157500 | 157600 | 157700 | 157500 | 299 |
| 320 | 20241218 | 133600 | 19005299600 | 157700 | 157600 | 157700 | 157600 | 157 |
| 321 | 20241218 | 133500 | 18980544500 | 157600 | 157500 | 157600 | 157500 | 1409 |
| 322 | 20241218 | 133400 | 18758520000 | 157500 | 157600 | 157600 | 157500 | 88 |
| 323 | 20241218 | 133300 | 18744654100 | 157600 | 157500 | 157600 | 157500 | 239 |
| 324 | 20241218 | 133200 | 18707007300 | 157600 | 157700 | 157800 | 157500 | 400 |
| 325 | 20241218 | 133100 | 18643932100 | 157700 | 157700 | 157700 | 157600 | 227 |
| 326 | 20241218 | 133000 | 18608153200 | 157700 | 157600 | 157700 | 157600 | 492 |
| 327 | 20241218 | 132900 | 18530607400 | 157500 | 157400 | 157600 | 157400 | 1689 |
| 328 | 20241218 | 132800 | 18264615100 | 157400 | 157500 | 157600 | 157400 | 1583 |
| 329 | 20241218 | 132700 | 18015299500 | 157500 | 157600 | 157600 | 157500 | 2367 |
| 330 | 20241218 | 132600 | 17642357500 | 157600 | 157600 | 157700 | 157600 | 186 |
| 331 | 20241218 | 132500 | 17613037200 | 157600 | 157700 | 157700 | 157600 | 238 |
| 332 | 20241218 | 132400 | 17575526600 | 157600 | 157600 | 157700 | 157600 | 205 |
| 333 | 20241218 | 132300 | 17543216800 | 157700 | 157700 | 157800 | 157600 | 239 |
| 334 | 20241218 | 132200 | 17505542700 | 157700 | 157700 | 157800 | 157700 | 38 |
| 335 | 20241218 | 132100 | 17499548100 | 157700 | 157800 | 157800 | 157700 | 279 |
| 336 | 20241218 | 132000 | 17455543800 | 157700 | 157700 | 157800 | 157700 | 98 |
| 337 | 20241218 | 131900 | 17440088300 | 157800 | 157800 | 157800 | 157700 | 215 |
| 338 | 20241218 | 131800 | 17406161700 | 157800 | 157700 | 157800 | 157700 | 69 |
| 339 | 20241218 | 131700 | 17395277800 | 157700 | 157800 | 157800 | 157700 | 116 |
| 340 | 20241218 | 131600 | 17376973600 | 157800 | 157900 | 157900 | 157800 | 71 |
| 341 | 20241218 | 131500 | 17365768300 | 157900 | 157800 | 157900 | 157700 | 356 |
| 342 | 20241218 | 131400 | 17309611200 | 157800 | 157700 | 157800 | 157700 | 103 |
| 343 | 20241218 | 131300 | 17293366500 | 157700 | 157700 | 157700 | 157600 | 17 |
| 344 | 20241218 | 131200 | 17290686400 | 157600 | 157700 | 157700 | 157600 | 147 |
| 345 | 20241218 | 131100 | 17267506100 | 157700 | 157700 | 157800 | 157600 | 281 |
| 346 | 20241218 | 131000 | 17223192000 | 157800 | 157700 | 157800 | 157700 | 167 |
| 347 | 20241218 | 130900 | 17196856000 | 157600 | 157600 | 157700 | 157600 | 30 |
| 348 | 20241218 | 130800 | 17192127900 | 157700 | 157600 | 157700 | 157600 | 32 |
| 349 | 20241218 | 130700 | 17187082600 | 157700 | 157700 | 157700 | 157700 | 1 |
| 350 | 20241218 | 130600 | 17186924900 | 157700 | 157600 | 157700 | 157500 | 239 |
| 351 | 20241218 | 130500 | 17149262200 | 157500 | 157500 | 157600 | 157500 | 710 |
| 352 | 20241218 | 130400 | 17037407100 | 157500 | 157500 | 157600 | 157500 | 64 |
| 353 | 20241218 | 130300 | 17027323500 | 157500 | 157600 | 157600 | 157500 | 248 |
| 354 | 20241218 | 130200 | 16988248100 | 157700 | 157700 | 157700 | 157600 | 450 |
| 355 | 20241218 | 130100 | 16917325000 | 157600 | 157600 | 157700 | 157600 | 95 |
| 356 | 20241218 | 130000 | 16902352900 | 157600 | 157600 | 157700 | 157600 | 41 |
| 357 | 20241218 | 125900 | 16895890100 | 157600 | 157600 | 157700 | 157600 | 74 |
| 358 | 20241218 | 125800 | 16884227600 | 157600 | 157700 | 157700 | 157600 | 466 |
| 359 | 20241218 | 125700 | 16810747100 | 157700 | 157700 | 157800 | 157700 | 274 |
| 360 | 20241218 | 125600 | 16767535100 | 157700 | 157700 | 157700 | 157700 | 136 |
| 361 | 20241218 | 125500 | 16746087900 | 157700 | 157800 | 157800 | 157700 | 27 |
| 362 | 20241218 | 125400 | 16741829300 | 157700 | 157700 | 157800 | 157700 | 59 |
| 363 | 20241218 | 125300 | 16732522900 | 157700 | 157700 | 157800 | 157700 | 52 |
| 364 | 20241218 | 125200 | 16724321900 | 157700 | 157700 | 157700 | 157700 | 24 |
| 365 | 20241218 | 125100 | 16720537100 | 157700 | 157700 | 157800 | 157700 | 18 |
| 366 | 20241218 | 125000 | 16717698000 | 157700 | 157900 | 157900 | 157700 | 278 |
| 367 | 20241218 | 124900 | 16673824200 | 157900 | 157900 | 158000 | 157900 | 53 |
| 368 | 20241218 | 124800 | 16665455100 | 158000 | 157900 | 158000 | 157900 | 62 |
| 369 | 20241218 | 124700 | 16655660500 | 158000 | 158000 | 158000 | 157900 | 46 |
| 370 | 20241218 | 124600 | 16648396300 | 157900 | 158000 | 158000 | 157900 | 66 |
| 371 | 20241218 | 124500 | 16637974200 | 157900 | 157900 | 158000 | 157900 | 131 |
| 372 | 20241218 | 124400 | 16617289200 | 157900 | 158000 | 158000 | 157900 | 22 |
| 373 | 20241218 | 124300 | 16613815300 | 157800 | 157800 | 157900 | 157700 | 292 |
| 374 | 20241218 | 124200 | 16567732700 | 157800 | 157800 | 157900 | 157800 | 18 |
| 375 | 20241218 | 124100 | 16564892200 | 157800 | 158100 | 158200 | 157800 | 779 |
| 376 | 20241218 | 124000 | 16441861600 | 158200 | 158200 | 158200 | 158100 | 33 |
| 377 | 20241218 | 123900 | 16436642700 | 158100 | 158100 | 158100 | 158100 | 81 |
| 378 | 20241218 | 123800 | 16423836600 | 158100 | 158000 | 158100 | 158000 | 169 |
| 379 | 20241218 | 123700 | 16397118500 | 158000 | 158100 | 158100 | 158000 | 37 |
| 380 | 20241218 | 123600 | 16391271200 | 158100 | 158000 | 158100 | 158000 | 66 |
| 381 | 20241218 | 123500 | 16380838600 | 158000 | 158100 | 158200 | 158000 | 90 |
| 382 | 20241218 | 123400 | 16366610100 | 158100 | 158200 | 158200 | 158100 | 224 |
| 383 | 20241218 | 123300 | 16331180200 | 158200 | 158200 | 158200 | 158200 | 39 |
| 384 | 20241218 | 123200 | 16325010400 | 158000 | 158300 | 158300 | 158000 | 98 |
| 385 | 20241218 | 123100 | 16309509500 | 158300 | 158100 | 158300 | 158100 | 194 |
| 386 | 20241218 | 123000 | 16278813800 | 158100 | 158100 | 158100 | 158000 | 242 |
| 387 | 20241218 | 122900 | 16240554000 | 158000 | 158100 | 158100 | 158000 | 59 |
| 388 | 20241218 | 122800 | 16231227500 | 158100 | 157900 | 158100 | 157600 | 452 |
| 389 | 20241218 | 122700 | 16159914800 | 157900 | 158100 | 158100 | 157900 | 61 |
| 390 | 20241218 | 122600 | 16150278600 | 158100 | 158000 | 158100 | 158000 | 146 |
| 391 | 20241218 | 122500 | 16127207400 | 157900 | 158000 | 158100 | 157900 | 106 |
| 392 | 20241218 | 122400 | 16110459300 | 157900 | 158200 | 158300 | 157900 | 609 |
| 393 | 20241218 | 122300 | 16014241500 | 158300 | 158300 | 158300 | 158200 | 175 |
| 394 | 20241218 | 122200 | 15986555900 | 158300 | 158300 | 158300 | 158200 | 66 |
| 395 | 20241218 | 122100 | 15976110300 | 158300 | 158300 | 158400 | 158300 | 39 |
| 396 | 20241218 | 122000 | 15969935300 | 158400 | 158400 | 158500 | 158300 | 97 |
| 397 | 20241218 | 121900 | 15954567200 | 158300 | 157600 | 158400 | 157600 | 618 |
| 398 | 20241218 | 121800 | 15856893600 | 157600 | 157800 | 157800 | 157600 | 133 |
| 399 | 20241218 | 121700 | 15835919700 | 157800 | 157700 | 157800 | 157700 | 81 |
| 400 | 20241218 | 121600 | 15823145800 | 157800 | 157800 | 157800 | 157700 | 300 |
| 401 | 20241218 | 121500 | 15775827100 | 157700 | 157700 | 157800 | 157700 | 39 |
| 402 | 20241218 | 121400 | 15769675700 | 157700 | 157700 | 157800 | 157700 | 34 |
| 403 | 20241218 | 121300 | 15764311300 | 157800 | 157800 | 157800 | 157800 | 106 |
| 404 | 20241218 | 121200 | 15747584500 | 157800 | 157700 | 157800 | 157700 | 70 |
| 405 | 20241218 | 121100 | 15736539600 | 157800 | 157700 | 157800 | 157700 | 24 |
| 406 | 20241218 | 121000 | 15732752700 | 157700 | 157700 | 157800 | 157700 | 26 |
| 407 | 20241218 | 120900 | 15728651900 | 157800 | 157700 | 157800 | 157700 | 11 |
| 408 | 20241218 | 120800 | 15726916900 | 157700 | 157700 | 157800 | 157700 | 84 |
| 409 | 20241218 | 120700 | 15713669800 | 157700 | 157700 | 157800 | 157700 | 14 |
| 410 | 20241218 | 120600 | 15711461900 | 157700 | 157800 | 157800 | 157700 | 128 |
| 411 | 20241218 | 120500 | 15691263700 | 157800 | 157800 | 157900 | 157800 | 34 |
| 412 | 20241218 | 120400 | 15685897200 | 157800 | 157800 | 157800 | 157700 | 41 |
| 413 | 20241218 | 120300 | 15679428800 | 157700 | 157700 | 157700 | 157700 | 16 |
| 414 | 20241218 | 120200 | 15676905600 | 157700 | 157800 | 157900 | 157700 | 24 |
| 415 | 20241218 | 120100 | 15673118400 | 157800 | 157700 | 157800 | 157700 | 95 |
| 416 | 20241218 | 120000 | 15658134600 | 157700 | 157700 | 157700 | 157600 | 79 |
| 417 | 20241218 | 115900 | 15645679400 | 157600 | 157600 | 157600 | 157500 | 165 |
| 418 | 20241218 | 115800 | 15619676600 | 157500 | 157600 | 157600 | 157500 | 37 |
| 419 | 20241218 | 115700 | 15613846100 | 157500 | 157500 | 157600 | 157500 | 56 |
| 420 | 20241218 | 115600 | 15605025900 | 157500 | 157500 | 157600 | 157500 | 101 |
| 421 | 20241218 | 115500 | 15589116800 | 157500 | 157500 | 157500 | 157400 | 95 |
| 422 | 20241218 | 115400 | 15574154700 | 157500 | 157300 | 157500 | 157300 | 75 |
| 423 | 20241218 | 115300 | 15562349700 | 157400 | 157400 | 157400 | 157300 | 1584 |
| 424 | 20241218 | 115200 | 15313045800 | 157400 | 157600 | 157600 | 157400 | 2515 |
| 425 | 20241218 | 115100 | 14916857800 | 157700 | 157700 | 157700 | 157600 | 213 |
| 426 | 20241218 | 115000 | 14883288800 | 157700 | 157600 | 157700 | 157600 | 170 |
| 427 | 20241218 | 114900 | 14856489600 | 157700 | 157600 | 157700 | 157600 | 265 |
| 428 | 20241218 | 114800 | 14814707400 | 157600 | 157700 | 157700 | 157600 | 109 |
| 429 | 20241218 | 114700 | 14797519800 | 157600 | 157600 | 157700 | 157600 | 188 |
| 430 | 20241218 | 114600 | 14767876400 | 157600 | 157700 | 157700 | 157600 | 95 |
| 431 | 20241218 | 114500 | 14752903300 | 157600 | 157600 | 157700 | 157600 | 263 |
| 432 | 20241218 | 114400 | 14711454400 | 157600 | 157600 | 157700 | 157600 | 48 |
| 433 | 20241218 | 114300 | 14703886800 | 157700 | 157600 | 157700 | 157600 | 36 |
| 434 | 20241218 | 114200 | 14698213000 | 157600 | 157600 | 157600 | 157600 | 29 |
| 435 | 20241218 | 114100 | 14693642600 | 157600 | 157600 | 157700 | 157600 | 92 |
| 436 | 20241218 | 114000 | 14679141500 | 157600 | 157600 | 157700 | 157600 | 55 |
| 437 | 20241218 | 113900 | 14670472200 | 157700 | 157600 | 157700 | 157600 | 30 |
| 438 | 20241218 | 113800 | 14665743800 | 157600 | 157600 | 157700 | 157600 | 32 |
| 439 | 20241218 | 113700 | 14660700500 | 157700 | 157700 | 157700 | 157600 | 104 |
| 440 | 20241218 | 113600 | 14644303800 | 157700 | 157700 | 157800 | 157700 | 304 |
| 441 | 20241218 | 113500 | 14596362900 | 157700 | 157900 | 157900 | 157700 | 496 |
| 442 | 20241218 | 113400 | 14518114600 | 157900 | 157800 | 157900 | 157800 | 35 |
| 443 | 20241218 | 113300 | 14512590400 | 157800 | 157900 | 157900 | 157800 | 25 |
| 444 | 20241218 | 113200 | 14508644000 | 157800 | 157800 | 157900 | 157800 | 62 |
| 445 | 20241218 | 113100 | 14498859000 | 157800 | 157800 | 157800 | 157800 | 45 |
| 446 | 20241218 | 113000 | 14491758000 | 157800 | 157800 | 157900 | 157800 | 66 |
| 447 | 20241218 | 112900 | 14481342800 | 157800 | 158200 | 158200 | 157800 | 546 |
| 448 | 20241218 | 112800 | 14395060200 | 158300 | 158400 | 158400 | 158200 | 211 |
| 449 | 20241218 | 112700 | 14361665900 | 158300 | 158300 | 158300 | 158200 | 86 |
| 450 | 20241218 | 112600 | 14348052800 | 158300 | 158300 | 158300 | 158200 | 125 |
| 451 | 20241218 | 112500 | 14328266100 | 158300 | 158300 | 158300 | 158300 | 65 |
| 452 | 20241218 | 112400 | 14317976600 | 158300 | 158400 | 158400 | 158300 | 103 |
| 453 | 20241218 | 112300 | 14301667200 | 158300 | 158200 | 158400 | 158200 | 201 |
| 454 | 20241218 | 112200 | 14269851500 | 158200 | 158000 | 158200 | 158000 | 384 |
| 455 | 20241218 | 112100 | 14209160600 | 158000 | 157900 | 158000 | 157900 | 418 |
| 456 | 20241218 | 112000 | 14143126900 | 157900 | 157900 | 158000 | 157900 | 126 |
| 457 | 20241218 | 111900 | 14123227800 | 157900 | 157700 | 157900 | 157600 | 748 |
| 458 | 20241218 | 111800 | 14005255100 | 157600 | 157600 | 157700 | 157600 | 109 |
| 459 | 20241218 | 111700 | 13988068800 | 157600 | 157600 | 157700 | 157600 | 23 |
| 460 | 20241218 | 111600 | 13984443600 | 157600 | 157700 | 157800 | 157600 | 170 |
| 461 | 20241218 | 111500 | 13957639900 | 157700 | 157700 | 157800 | 157700 | 210 |
| 462 | 20241218 | 111400 | 13924522700 | 157700 | 157800 | 157800 | 157700 | 54 |
| 463 | 20241218 | 111300 | 13916004700 | 157700 | 157700 | 157800 | 157700 | 16 |
| 464 | 20241218 | 111200 | 13913481200 | 157700 | 157700 | 157800 | 157700 | 34 |
| 465 | 20241218 | 111100 | 13908117400 | 157700 | 157700 | 157800 | 157700 | 212 |
| 466 | 20241218 | 111000 | 13874683500 | 157700 | 157700 | 157800 | 157700 | 219 |
| 467 | 20241218 | 110900 | 13840144900 | 157700 | 157800 | 157800 | 157700 | 161 |
| 468 | 20241218 | 110800 | 13814742100 | 157800 | 157900 | 157900 | 157800 | 22 |
| 469 | 20241218 | 110700 | 13811269100 | 157800 | 157900 | 158000 | 157800 | 131 |
| 470 | 20241218 | 110600 | 13790584200 | 158000 | 158000 | 158000 | 157900 | 186 |
| 471 | 20241218 | 110500 | 13761214200 | 158000 | 157900 | 158000 | 157900 | 111 |
| 472 | 20241218 | 110400 | 13743677600 | 157900 | 158000 | 158000 | 157900 | 133 |
| 473 | 20241218 | 110300 | 13722674300 | 158000 | 158000 | 158000 | 157900 | 64 |
| 474 | 20241218 | 110200 | 13712563700 | 157900 | 158000 | 158000 | 157900 | 152 |
| 475 | 20241218 | 110100 | 13688560400 | 158000 | 157900 | 158000 | 157900 | 203 |
| 476 | 20241218 | 110000 | 13656504600 | 158000 | 158000 | 158100 | 158000 | 153 |
| 477 | 20241218 | 105900 | 13632329700 | 158100 | 157900 | 158200 | 157900 | 774 |
| 478 | 20241218 | 105800 | 13510020100 | 158000 | 157900 | 158000 | 157900 | 171 |
| 479 | 20241218 | 105700 | 13483004700 | 158000 | 157900 | 158000 | 157800 | 288 |
| 480 | 20241218 | 105600 | 13437529700 | 157800 | 157700 | 157800 | 157700 | 138 |
| 481 | 20241218 | 105500 | 13415755100 | 157700 | 157600 | 157700 | 157600 | 178 |
| 482 | 20241218 | 105400 | 13387692800 | 157700 | 157700 | 157700 | 157600 | 13 |
| 483 | 20241218 | 105300 | 13385643400 | 157700 | 157700 | 157700 | 157600 | 127 |
| 484 | 20241218 | 105200 | 13365625900 | 157700 | 157700 | 157900 | 157700 | 219 |
| 485 | 20241218 | 105100 | 13331089400 | 157700 | 157800 | 157900 | 157700 | 243 |
| 486 | 20241218 | 105000 | 13292748900 | 157700 | 157700 | 157800 | 157600 | 171 |
| 487 | 20241218 | 104900 | 13265782300 | 157600 | 157600 | 157700 | 157500 | 614 |
| 488 | 20241218 | 104800 | 13169017800 | 157600 | 157600 | 157700 | 157500 | 693 |
| 489 | 20241218 | 104700 | 13059800300 | 157700 | 157600 | 157700 | 157600 | 41 |
| 490 | 20241218 | 104600 | 13053336600 | 157600 | 157700 | 157700 | 157500 | 1521 |
| 491 | 20241218 | 104500 | 12813604700 | 157700 | 158100 | 158100 | 157700 | 1200 |
| 492 | 20241218 | 104400 | 12624129900 | 158200 | 158200 | 158200 | 158100 | 181 |
| 493 | 20241218 | 104300 | 12595500300 | 158100 | 158100 | 158200 | 158100 | 94 |
| 494 | 20241218 | 104200 | 12580636900 | 158000 | 158100 | 158100 | 158000 | 36 |
| 495 | 20241218 | 104100 | 12574945900 | 158100 | 158100 | 158100 | 158000 | 67 |
| 496 | 20241218 | 104000 | 12564354500 | 158000 | 158000 | 158100 | 158000 | 48 |
| 497 | 20241218 | 103900 | 12556769400 | 158100 | 158200 | 158200 | 158000 | 224 |
| 498 | 20241218 | 103800 | 12521354600 | 158200 | 158200 | 158200 | 158100 | 268 |
| 499 | 20241218 | 103700 | 12478957200 | 158200 | 158200 | 158300 | 158100 | 121 |
| 500 | 20241218 | 103600 | 12459813700 | 158200 | 158100 | 158200 | 158000 | 42 |
| 501 | 20241218 | 103500 | 12453177000 | 158100 | 158000 | 158100 | 157900 | 174 |
| 502 | 20241218 | 103400 | 12425686900 | 158100 | 158300 | 158300 | 158100 | 119 |
| 503 | 20241218 | 103300 | 12406872600 | 158000 | 158200 | 158300 | 158000 | 136 |
| 504 | 20241218 | 103200 | 12385375100 | 158200 | 158200 | 158200 | 158100 | 190 |
| 505 | 20241218 | 103100 | 12355328900 | 158100 | 158100 | 158200 | 158100 | 29 |
| 506 | 20241218 | 103000 | 12350743900 | 158200 | 158200 | 158200 | 157800 | 126 |
| 507 | 20241218 | 102900 | 12330838400 | 158200 | 157700 | 158200 | 157700 | 430 |
| 508 | 20241218 | 102800 | 12263001400 | 157700 | 157700 | 157700 | 157600 | 737 |
| 509 | 20241218 | 102700 | 12146822400 | 157700 | 157800 | 157800 | 157700 | 346 |
| 510 | 20241218 | 102600 | 12092246900 | 157800 | 157700 | 157800 | 157600 | 91 |
| 511 | 20241218 | 102500 | 12077895900 | 157700 | 158100 | 158200 | 157600 | 693 |
| 512 | 20241218 | 102400 | 11968516300 | 158100 | 158200 | 158300 | 158100 | 96 |
| 513 | 20241218 | 102300 | 11953329000 | 158100 | 158100 | 158100 | 158000 | 253 |
| 514 | 20241218 | 102200 | 11913330400 | 158100 | 158100 | 158200 | 158000 | 198 |
| 515 | 20241218 | 102100 | 11882015400 | 158100 | 158200 | 158500 | 158100 | 529 |
| 516 | 20241218 | 102000 | 11798340900 | 158200 | 158600 | 158600 | 158100 | 763 |
| 517 | 20241218 | 101900 | 11677608500 | 158500 | 158500 | 158600 | 158500 | 342 |
| 518 | 20241218 | 101800 | 11623383700 | 158600 | 158600 | 158600 | 158500 | 62 |
| 519 | 20241218 | 101700 | 11613553000 | 158500 | 158600 | 158700 | 158500 | 81 |
| 520 | 20241218 | 101600 | 11600705300 | 158600 | 158600 | 158700 | 158600 | 152 |
| 521 | 20241218 | 101500 | 11576594300 | 158600 | 158600 | 158700 | 158600 | 317 |
| 522 | 20241218 | 101400 | 11526314300 | 158600 | 158700 | 158700 | 158600 | 131 |
| 523 | 20241218 | 101300 | 11505533100 | 158700 | 158700 | 158800 | 158600 | 86 |
| 524 | 20241218 | 101200 | 11491886700 | 158600 | 159000 | 159100 | 158600 | 647 |
| 525 | 20241218 | 101100 | 11389059500 | 159000 | 159300 | 159300 | 159000 | 372 |
| 526 | 20241218 | 101000 | 11329860300 | 159200 | 159300 | 159400 | 159200 | 689 |
| 527 | 20241218 | 100900 | 11220122200 | 159300 | 159300 | 159400 | 159100 | 229 |
| 528 | 20241218 | 100800 | 11183638600 | 159300 | 159100 | 159300 | 159000 | 699 |
| 529 | 20241218 | 100700 | 11072429100 | 159100 | 158700 | 159200 | 158700 | 626 |
| 530 | 20241218 | 100600 | 10972919200 | 158700 | 158300 | 158700 | 158100 | 289 |
| 531 | 20241218 | 100500 | 10927144400 | 158300 | 158200 | 158300 | 158000 | 620 |
| 532 | 20241218 | 100400 | 10829133300 | 158200 | 158800 | 158800 | 158200 | 591 |
| 533 | 20241218 | 100300 | 10735518700 | 158800 | 159000 | 159000 | 158600 | 532 |
| 534 | 20241218 | 100200 | 10651083300 | 158900 | 159100 | 159200 | 158900 | 489 |
| 535 | 20241218 | 100100 | 10573339500 | 159100 | 158900 | 159100 | 158900 | 505 |
| 536 | 20241218 | 100000 | 10493054400 | 158700 | 158700 | 158900 | 158600 | 605 |
| 537 | 20241218 | 095900 | 10397027800 | 158700 | 158700 | 158800 | 158600 | 295 |
| 538 | 20241218 | 095800 | 10350220300 | 158700 | 158500 | 158700 | 158500 | 834 |
| 539 | 20241218 | 095700 | 10217961800 | 158500 | 158500 | 158600 | 158400 | 383 |
| 540 | 20241218 | 095600 | 10157257100 | 158500 | 158300 | 158600 | 158300 | 1127 |
| 541 | 20241218 | 095500 | 9978696100 | 158300 | 158100 | 158300 | 158000 | 518 |
| 542 | 20241218 | 095400 | 9896736400 | 158000 | 158100 | 158200 | 158000 | 295 |
| 543 | 20241218 | 095300 | 9850108900 | 158000 | 158000 | 158200 | 157900 | 641 |
| 544 | 20241218 | 095200 | 9748798700 | 158000 | 157600 | 158000 | 157600 | 496 |
| 545 | 20241218 | 095100 | 9670562400 | 157500 | 157700 | 157700 | 157400 | 683 |
| 546 | 20241218 | 095000 | 9562993200 | 157700 | 157600 | 157700 | 157500 | 282 |
| 547 | 20241218 | 094900 | 9518558900 | 157600 | 157500 | 157600 | 157500 | 260 |
| 548 | 20241218 | 094800 | 9477590100 | 157600 | 157100 | 157600 | 157100 | 369 |
| 549 | 20241218 | 094700 | 9419467200 | 157100 | 156800 | 157100 | 156800 | 255 |
| 550 | 20241218 | 094600 | 9379435800 | 156700 | 156800 | 157000 | 156700 | 1295 |
| 551 | 20241218 | 094500 | 9176439700 | 156800 | 156700 | 156800 | 156600 | 342 |
| 552 | 20241218 | 094400 | 9122860900 | 156700 | 156500 | 156700 | 156500 | 163 |
| 553 | 20241218 | 094300 | 9097336500 | 156500 | 156300 | 156500 | 156300 | 624 |
| 554 | 20241218 | 094200 | 8999721900 | 156300 | 156400 | 156400 | 156200 | 751 |
| 555 | 20241218 | 094100 | 8882356700 | 156300 | 156300 | 156400 | 156300 | 2145 |
| 556 | 20241218 | 094000 | 8546914800 | 156400 | 156500 | 156600 | 156400 | 1758 |
| 557 | 20241218 | 093900 | 8271887500 | 156500 | 156700 | 156700 | 156500 | 1183 |
| 558 | 20241218 | 093800 | 8086647100 | 156600 | 156900 | 156900 | 156600 | 2045 |
| 559 | 20241218 | 093700 | 7766102400 | 156900 | 156900 | 157000 | 156800 | 580 |
| 560 | 20241218 | 093600 | 7675107100 | 157000 | 156900 | 157000 | 156900 | 580 |
| 561 | 20241218 | 093500 | 7584097200 | 156900 | 157000 | 157000 | 156900 | 538 |
| 562 | 20241218 | 093400 | 7499646200 | 157000 | 157100 | 157100 | 156900 | 671 |
| 563 | 20241218 | 093300 | 7394298200 | 157100 | 156800 | 157300 | 156800 | 1044 |
| 564 | 20241218 | 093200 | 7230412700 | 156800 | 157400 | 157400 | 156800 | 6624 |
| 565 | 20241218 | 093100 | 6189761200 | 157400 | 157600 | 157600 | 157400 | 1880 |
| 566 | 20241218 | 093000 | 5893656500 | 157600 | 157600 | 157700 | 157600 | 561 |
| 567 | 20241218 | 092900 | 5805240300 | 157600 | 157600 | 157700 | 157600 | 257 |
| 568 | 20241218 | 092800 | 5764735500 | 157700 | 157900 | 157900 | 157600 | 1350 |
| 569 | 20241218 | 092700 | 5551777400 | 157900 | 157900 | 157900 | 157800 | 575 |
| 570 | 20241218 | 092600 | 5460992000 | 157900 | 158200 | 158300 | 157900 | 1041 |
| 571 | 20241218 | 092500 | 5296438600 | 158100 | 157900 | 158100 | 157800 | 549 |
| 572 | 20241218 | 092400 | 5209701700 | 157900 | 158000 | 158000 | 157700 | 890 |
| 573 | 20241218 | 092300 | 5069246400 | 157900 | 158000 | 158000 | 157900 | 349 |
| 574 | 20241218 | 092200 | 5014122100 | 158000 | 157900 | 158000 | 157800 | 178 |
| 575 | 20241218 | 092100 | 4986014300 | 157900 | 157900 | 157900 | 157800 | 178 |
| 576 | 20241218 | 092000 | 4957910100 | 157900 | 157900 | 158000 | 157900 | 371 |
| 577 | 20241218 | 091900 | 4899326900 | 157900 | 158000 | 158100 | 157900 | 311 |
| 578 | 20241218 | 091800 | 4850187500 | 158000 | 157900 | 158100 | 157900 | 937 |
| 579 | 20241218 | 091700 | 4702202200 | 158000 | 158000 | 158500 | 158000 | 1264 |
| 580 | 20241218 | 091600 | 4502390200 | 158000 | 157400 | 158000 | 157400 | 645 |
| 581 | 20241218 | 091500 | 4400677400 | 157400 | 157500 | 157500 | 157300 | 1160 |
| 582 | 20241218 | 091400 | 4218052500 | 157500 | 157400 | 157700 | 157400 | 878 |
| 583 | 20241218 | 091300 | 4079795000 | 157300 | 157600 | 157600 | 157300 | 1967 |
| 584 | 20241218 | 091200 | 3770119000 | 157600 | 157500 | 157700 | 157400 | 1297 |
| 585 | 20241218 | 091100 | 3565809900 | 157500 | 157700 | 157900 | 157500 | 1712 |
| 586 | 20241218 | 091000 | 3295876700 | 157700 | 158400 | 158700 | 157400 | 4947 |
| 587 | 20241218 | 090900 | 2514722600 | 158400 | 158500 | 158500 | 158300 | 874 |
| 588 | 20241218 | 090800 | 2376268400 | 158500 | 158400 | 158600 | 158400 | 476 |
| 589 | 20241218 | 090700 | 2300828100 | 158400 | 158400 | 158400 | 158200 | 892 |
| 590 | 20241218 | 090600 | 2159630200 | 158300 | 159500 | 159500 | 158200 | 2784 |
| 591 | 20241218 | 090500 | 1718080500 | 159200 | 160000 | 160100 | 159100 | 1290 |
| 592 | 20241218 | 090400 | 1512299700 | 160100 | 159900 | 160200 | 159700 | 824 |
| 593 | 20241218 | 090300 | 1380563700 | 160200 | 159400 | 160300 | 159400 | 1885 |
| 594 | 20241218 | 090200 | 1079206200 | 159300 | 158700 | 159600 | 158600 | 1617 |
| 595 | 20241218 | 090100 | 822081900 | 158600 | 158500 | 159200 | 158000 | 2160 |
| 596 | 20241218 | 090000 | 479865600 | 158500 | 159600 | 159600 | 158500 | 2942 |