34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 184100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 3 | 20241218 | 184000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 4 | 20241218 | 183900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 5 | 20241218 | 183800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 6 | 20241218 | 183700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 7 | 20241218 | 183600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 8 | 20241218 | 183500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 9 | 20241218 | 183400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 10 | 20241218 | 183300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 11 | 20241218 | 183200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 12 | 20241218 | 183100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 13 | 20241218 | 183000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 14 | 20241218 | 182900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 15 | 20241218 | 182800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 16 | 20241218 | 182700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 17 | 20241218 | 182600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 18 | 20241218 | 182500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 19 | 20241218 | 182400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 20 | 20241218 | 182300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 21 | 20241218 | 182200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 22 | 20241218 | 182100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 23 | 20241218 | 182000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 24 | 20241218 | 181900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 25 | 20241218 | 181800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 26 | 20241218 | 181700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 27 | 20241218 | 181600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 28 | 20241218 | 181500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 29 | 20241218 | 181400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 30 | 20241218 | 181300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 31 | 20241218 | 181200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 32 | 20241218 | 181100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 33 | 20241218 | 181000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 34 | 20241218 | 180900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 35 | 20241218 | 180800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 36 | 20241218 | 180700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 37 | 20241218 | 180600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 38 | 20241218 | 180500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 39 | 20241218 | 180400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 40 | 20241218 | 180300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 41 | 20241218 | 180200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 42 | 20241218 | 180100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 43 | 20241218 | 180000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 44 | 20241218 | 175900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 45 | 20241218 | 175800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 46 | 20241218 | 175700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 47 | 20241218 | 175600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 48 | 20241218 | 175500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 49 | 20241218 | 175400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 50 | 20241218 | 175300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 51 | 20241218 | 175200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 52 | 20241218 | 175100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 53 | 20241218 | 175000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 54 | 20241218 | 174900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 55 | 20241218 | 174800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 56 | 20241218 | 174700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 57 | 20241218 | 174600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 58 | 20241218 | 174500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 59 | 20241218 | 174400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 60 | 20241218 | 174300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 61 | 20241218 | 174200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 62 | 20241218 | 174100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 63 | 20241218 | 174000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 64 | 20241218 | 173900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 65 | 20241218 | 173800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 66 | 20241218 | 173700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 67 | 20241218 | 173600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 68 | 20241218 | 173500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 69 | 20241218 | 173400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 70 | 20241218 | 173300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 71 | 20241218 | 173200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 72 | 20241218 | 173100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 73 | 20241218 | 173000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 74 | 20241218 | 172900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 75 | 20241218 | 172800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 76 | 20241218 | 172700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 77 | 20241218 | 172600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 78 | 20241218 | 172500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 79 | 20241218 | 172400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 80 | 20241218 | 172300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 81 | 20241218 | 172200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 82 | 20241218 | 172100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 83 | 20241218 | 172000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 84 | 20241218 | 171900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 85 | 20241218 | 171800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 86 | 20241218 | 171700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 87 | 20241218 | 171600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 88 | 20241218 | 171500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 89 | 20241218 | 171400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 90 | 20241218 | 171300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 91 | 20241218 | 171200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 92 | 20241218 | 171100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 93 | 20241218 | 171000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 94 | 20241218 | 170900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 95 | 20241218 | 170800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 96 | 20241218 | 170700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 97 | 20241218 | 170600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 98 | 20241218 | 170500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 99 | 20241218 | 170400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 100 | 20241218 | 170300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 101 | 20241218 | 170200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 102 | 20241218 | 170100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 103 | 20241218 | 170000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 104 | 20241218 | 165900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 105 | 20241218 | 165800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 106 | 20241218 | 165700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 107 | 20241218 | 165600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 108 | 20241218 | 165500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 109 | 20241218 | 165400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 110 | 20241218 | 165300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 111 | 20241218 | 165200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 112 | 20241218 | 165100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 113 | 20241218 | 165000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 114 | 20241218 | 164900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 115 | 20241218 | 164800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 116 | 20241218 | 164700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 117 | 20241218 | 164600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 118 | 20241218 | 164500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 119 | 20241218 | 164400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 120 | 20241218 | 164300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 121 | 20241218 | 164200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 122 | 20241218 | 164100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 123 | 20241218 | 164000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 124 | 20241218 | 163900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 125 | 20241218 | 163800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 126 | 20241218 | 163700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 127 | 20241218 | 163600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 128 | 20241218 | 163500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 129 | 20241218 | 163400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 130 | 20241218 | 163300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 131 | 20241218 | 163200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 132 | 20241218 | 163100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 133 | 20241218 | 163000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 134 | 20241218 | 162900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 135 | 20241218 | 162800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 136 | 20241218 | 162700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 137 | 20241218 | 162600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 138 | 20241218 | 162500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 139 | 20241218 | 162400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 140 | 20241218 | 162300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 141 | 20241218 | 162200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 142 | 20241218 | 162100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 143 | 20241218 | 162000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 144 | 20241218 | 161900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 145 | 20241218 | 161800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 146 | 20241218 | 161700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 147 | 20241218 | 161600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 148 | 20241218 | 161500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 149 | 20241218 | 161400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 150 | 20241218 | 161300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 151 | 20241218 | 161200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 152 | 20241218 | 161100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 153 | 20241218 | 161000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 154 | 20241218 | 160900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 155 | 20241218 | 160800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 156 | 20241218 | 160700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 157 | 20241218 | 160600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 158 | 20241218 | 160500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 159 | 20241218 | 160400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 160 | 20241218 | 160300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 161 | 20241218 | 160200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 162 | 20241218 | 160100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 163 | 20241218 | 160000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 164 | 20241218 | 155900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 165 | 20241218 | 155800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 166 | 20241218 | 155700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 167 | 20241218 | 155600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 168 | 20241218 | 155500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 169 | 20241218 | 155400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 170 | 20241218 | 155300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 171 | 20241218 | 155200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 172 | 20241218 | 155100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 173 | 20241218 | 155000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 174 | 20241218 | 154900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 175 | 20241218 | 154800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 176 | 20241218 | 154700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 177 | 20241218 | 154600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 178 | 20241218 | 154500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 179 | 20241218 | 154400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 180 | 20241218 | 154300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 181 | 20241218 | 154200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 182 | 20241218 | 154100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 183 | 20241218 | 154000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 184 | 20241218 | 153900 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 185 | 20241218 | 153800 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 186 | 20241218 | 153700 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 187 | 20241218 | 153600 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 188 | 20241218 | 153500 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 189 | 20241218 | 153400 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 190 | 20241218 | 153300 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 191 | 20241218 | 153200 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 192 | 20241218 | 153100 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 193 | 20241218 | 153000 | 41747623700 | 154600 | 154600 | 154600 | 154600 | 13094 |
| 194 | 20241218 | 152900 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 195 | 20241218 | 152800 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 196 | 20241218 | 152700 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 197 | 20241218 | 152600 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 198 | 20241218 | 152500 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 199 | 20241218 | 152400 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 200 | 20241218 | 152300 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 201 | 20241218 | 152200 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 202 | 20241218 | 152100 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 203 | 20241218 | 152000 | 39723291300 | 154900 | 154900 | 154900 | 154900 | 0 |
| 204 | 20241218 | 151900 | 39723291300 | 154900 | 154800 | 154900 | 154600 | 1208 |
| 205 | 20241218 | 151800 | 39536300300 | 154700 | 154800 | 154900 | 154700 | 1489 |
| 206 | 20241218 | 151700 | 39305811900 | 154700 | 154900 | 154900 | 154700 | 913 |
| 207 | 20241218 | 151600 | 39164516400 | 154800 | 154900 | 155000 | 154700 | 928 |
| 208 | 20241218 | 151500 | 39020785300 | 155000 | 154800 | 155000 | 154800 | 1513 |
| 209 | 20241218 | 151400 | 38786384200 | 154900 | 154600 | 154900 | 154500 | 2094 |
| 210 | 20241218 | 151300 | 38462621300 | 154600 | 154600 | 154600 | 154500 | 1619 |
| 211 | 20241218 | 151200 | 38212425000 | 154600 | 154500 | 154700 | 154500 | 1962 |
| 212 | 20241218 | 151100 | 37909147200 | 154500 | 154400 | 154600 | 154400 | 2578 |
| 213 | 20241218 | 151000 | 37510921500 | 154500 | 154400 | 154500 | 154300 | 676 |
| 214 | 20241218 | 150900 | 37406532900 | 154400 | 154500 | 154600 | 154400 | 1874 |
| 215 | 20241218 | 150800 | 37117031200 | 154500 | 154400 | 154600 | 154400 | 2225 |
| 216 | 20241218 | 150700 | 36773290700 | 154400 | 154600 | 154600 | 154400 | 1069 |
| 217 | 20241218 | 150600 | 36608140100 | 154600 | 154400 | 154600 | 154400 | 1418 |
| 218 | 20241218 | 150500 | 36389110100 | 154500 | 154400 | 154500 | 154300 | 2419 |
| 219 | 20241218 | 150400 | 36015566200 | 154400 | 154500 | 154600 | 154400 | 680 |
| 220 | 20241218 | 150300 | 35910533100 | 154500 | 154500 | 154600 | 154500 | 672 |
| 221 | 20241218 | 150200 | 35806703700 | 154600 | 154600 | 154600 | 154500 | 271 |
| 222 | 20241218 | 150100 | 35764817600 | 154600 | 154600 | 154600 | 154500 | 124 |
| 223 | 20241218 | 150000 | 35745655800 | 154600 | 154500 | 154700 | 154500 | 439 |
| 224 | 20241218 | 145900 | 35677785700 | 154600 | 154800 | 154800 | 154600 | 1020 |
| 225 | 20241218 | 145800 | 35520055400 | 154800 | 154700 | 154800 | 154700 | 510 |
| 226 | 20241218 | 145700 | 35441157000 | 154700 | 154800 | 154900 | 154700 | 978 |
| 227 | 20241218 | 145600 | 35289690900 | 154900 | 154800 | 154900 | 154800 | 125 |
| 228 | 20241218 | 145500 | 35270338100 | 154800 | 154700 | 154900 | 154700 | 1220 |
| 229 | 20241218 | 145400 | 35081501000 | 154700 | 154800 | 154800 | 154700 | 211 |
| 230 | 20241218 | 145300 | 35048855800 | 154800 | 154800 | 154900 | 154700 | 1058 |
| 231 | 20241218 | 145200 | 34885107700 | 154800 | 154900 | 155000 | 154800 | 358 |
| 232 | 20241218 | 145100 | 34829651800 | 155000 | 154900 | 155000 | 154900 | 143 |
| 233 | 20241218 | 145000 | 34807493900 | 154900 | 155100 | 155100 | 154900 | 326 |
| 234 | 20241218 | 144900 | 34756961500 | 155100 | 155000 | 155100 | 155000 | 252 |
| 235 | 20241218 | 144800 | 34717885400 | 155000 | 155000 | 155100 | 155000 | 149 |
| 236 | 20241218 | 144700 | 34694788600 | 155000 | 155100 | 155100 | 155000 | 257 |
| 237 | 20241218 | 144600 | 34654945000 | 155000 | 155000 | 155100 | 154900 | 304 |
| 238 | 20241218 | 144500 | 34607825000 | 155000 | 155000 | 155000 | 154900 | 570 |
| 239 | 20241218 | 144400 | 34519485100 | 155000 | 155000 | 155000 | 154900 | 193 |
| 240 | 20241218 | 144300 | 34489583200 | 155000 | 155000 | 155100 | 154900 | 481 |
| 241 | 20241218 | 144200 | 34415032000 | 155100 | 155100 | 155100 | 155000 | 355 |
| 242 | 20241218 | 144100 | 34359996700 | 155000 | 155000 | 155100 | 155000 | 375 |
| 243 | 20241218 | 144000 | 34301848200 | 155100 | 155000 | 155100 | 155000 | 124 |
| 244 | 20241218 | 143900 | 34282626000 | 155100 | 155100 | 155200 | 155000 | 227 |
| 245 | 20241218 | 143800 | 34247418400 | 155200 | 155100 | 155200 | 155100 | 761 |
| 246 | 20241218 | 143700 | 34129359300 | 155100 | 155000 | 155100 | 155000 | 1396 |
| 247 | 20241218 | 143600 | 33912846800 | 155000 | 155100 | 155100 | 155000 | 79 |
| 248 | 20241218 | 143500 | 33900597800 | 155000 | 155100 | 155100 | 155000 | 96 |
| 249 | 20241218 | 143400 | 33885714700 | 155100 | 155000 | 155100 | 154900 | 595 |
| 250 | 20241218 | 143300 | 33793491300 | 154900 | 155000 | 155100 | 154900 | 435 |
| 251 | 20241218 | 143200 | 33726047800 | 155000 | 155000 | 155100 | 154900 | 264 |
| 252 | 20241218 | 143100 | 33685128200 | 155000 | 155000 | 155100 | 154800 | 457 |
| 253 | 20241218 | 143000 | 33614292700 | 155100 | 155000 | 155100 | 154900 | 1452 |
| 254 | 20241218 | 142900 | 33389242500 | 155100 | 155000 | 155100 | 155000 | 208 |
| 255 | 20241218 | 142800 | 33356997000 | 155000 | 155100 | 155300 | 155000 | 2204 |
| 256 | 20241218 | 142700 | 33015100800 | 155100 | 155000 | 155100 | 154900 | 1937 |
| 257 | 20241218 | 142600 | 32714916300 | 155000 | 154900 | 155000 | 154800 | 918 |
| 258 | 20241218 | 142500 | 32572718500 | 154800 | 154900 | 154900 | 154800 | 550 |
| 259 | 20241218 | 142400 | 32487556700 | 154900 | 154800 | 154900 | 154800 | 401 |
| 260 | 20241218 | 142300 | 32425472400 | 154800 | 154800 | 154900 | 154700 | 735 |
| 261 | 20241218 | 142200 | 32311690900 | 154800 | 154800 | 154900 | 154700 | 435 |
| 262 | 20241218 | 142100 | 32244353400 | 154800 | 154800 | 154900 | 154700 | 96 |
| 263 | 20241218 | 142000 | 32229492400 | 154800 | 154800 | 154900 | 154600 | 1299 |
| 264 | 20241218 | 141900 | 32028418800 | 154700 | 154600 | 154700 | 154600 | 1037 |
| 265 | 20241218 | 141800 | 31867998900 | 154600 | 154600 | 154700 | 154600 | 120 |
| 266 | 20241218 | 141700 | 31849446300 | 154700 | 154600 | 154700 | 154600 | 202 |
| 267 | 20241218 | 141600 | 31818202200 | 154700 | 154600 | 154700 | 154600 | 1567 |
| 268 | 20241218 | 141500 | 31575920000 | 154500 | 154600 | 154600 | 154500 | 349 |
| 269 | 20241218 | 141400 | 31521987300 | 154600 | 154500 | 154600 | 154400 | 898 |
| 270 | 20241218 | 141300 | 31383234300 | 154400 | 154300 | 154500 | 154300 | 1088 |
| 271 | 20241218 | 141200 | 31215251500 | 154300 | 154200 | 154400 | 154200 | 766 |
| 272 | 20241218 | 141100 | 31097076800 | 154200 | 154200 | 154300 | 154200 | 77 |
| 273 | 20241218 | 141000 | 31085202700 | 154200 | 154200 | 154300 | 154100 | 1060 |
| 274 | 20241218 | 140900 | 30921749900 | 154200 | 154200 | 154200 | 154100 | 170 |
| 275 | 20241218 | 140800 | 30895539000 | 154100 | 154200 | 154200 | 154100 | 214 |
| 276 | 20241218 | 140700 | 30862559700 | 154200 | 154200 | 154300 | 154100 | 1150 |
| 277 | 20241218 | 140600 | 30685230700 | 154200 | 154300 | 154400 | 154200 | 2013 |
| 278 | 20241218 | 140500 | 30374601500 | 154400 | 154300 | 154400 | 154300 | 1161 |
| 279 | 20241218 | 140400 | 30195456500 | 154300 | 154400 | 154400 | 154300 | 265 |
| 280 | 20241218 | 140300 | 30154564100 | 154400 | 154400 | 154400 | 154300 | 71 |
| 281 | 20241218 | 140200 | 30143604000 | 154400 | 154300 | 154400 | 154300 | 379 |
| 282 | 20241218 | 140100 | 30085097400 | 154400 | 154400 | 154500 | 154300 | 262 |
| 283 | 20241218 | 140000 | 30044650600 | 154500 | 154500 | 154500 | 154400 | 438 |
| 284 | 20241218 | 135900 | 29976995200 | 154500 | 154400 | 154600 | 154400 | 194 |
| 285 | 20241218 | 135800 | 29947019900 | 154500 | 154500 | 154600 | 154400 | 444 |
| 286 | 20241218 | 135700 | 29878423700 | 154600 | 154600 | 154700 | 154500 | 298 |
| 287 | 20241218 | 135600 | 29832349600 | 154700 | 154500 | 154700 | 154500 | 149 |
| 288 | 20241218 | 135500 | 29809311600 | 154500 | 154700 | 154800 | 154500 | 170 |
| 289 | 20241218 | 135400 | 29783020800 | 154700 | 154700 | 154800 | 154700 | 758 |
| 290 | 20241218 | 135300 | 29665751900 | 154600 | 154600 | 154600 | 154500 | 921 |
| 291 | 20241218 | 135200 | 29523367300 | 154600 | 154500 | 154700 | 154500 | 1392 |
| 292 | 20241218 | 135100 | 29308221500 | 154400 | 154600 | 154600 | 154400 | 503 |
| 293 | 20241218 | 135000 | 29230509500 | 154500 | 154500 | 154600 | 154500 | 103 |
| 294 | 20241218 | 134900 | 29214595200 | 154500 | 154400 | 154500 | 154400 | 52 |
| 295 | 20241218 | 134800 | 29206562300 | 154400 | 154400 | 154500 | 154400 | 252 |
| 296 | 20241218 | 134700 | 29167640300 | 154400 | 154300 | 154400 | 154300 | 350 |
| 297 | 20241218 | 134600 | 29113606600 | 154300 | 154400 | 154400 | 154300 | 812 |
| 298 | 20241218 | 134500 | 28988237000 | 154400 | 154500 | 154600 | 154400 | 269 |
| 299 | 20241218 | 134400 | 28946676600 | 154500 | 154500 | 154600 | 154400 | 693 |
| 300 | 20241218 | 134300 | 28839609500 | 154600 | 154500 | 154600 | 154400 | 348 |
| 301 | 20241218 | 134200 | 28785845000 | 154500 | 154600 | 154600 | 154500 | 140 |
| 302 | 20241218 | 134100 | 28764208700 | 154600 | 154600 | 154600 | 154500 | 244 |
| 303 | 20241218 | 134000 | 28726488600 | 154500 | 154400 | 154500 | 154400 | 97 |
| 304 | 20241218 | 133900 | 28711502800 | 154400 | 154500 | 154600 | 154300 | 294 |
| 305 | 20241218 | 133800 | 28666112300 | 154500 | 154500 | 154600 | 154400 | 114 |
| 306 | 20241218 | 133700 | 28648501400 | 154300 | 154400 | 154700 | 154300 | 365 |
| 307 | 20241218 | 133600 | 28592123200 | 154400 | 154700 | 154700 | 154400 | 108 |
| 308 | 20241218 | 133500 | 28575429800 | 154700 | 154600 | 154700 | 154200 | 1174 |
| 309 | 20241218 | 133400 | 28394296000 | 154800 | 154700 | 154800 | 154600 | 80 |
| 310 | 20241218 | 133300 | 28381920200 | 154700 | 154600 | 154900 | 154400 | 978 |
| 311 | 20241218 | 133200 | 28230806000 | 154700 | 154900 | 154900 | 154600 | 307 |
| 312 | 20241218 | 133100 | 28183302800 | 154900 | 154900 | 155000 | 154800 | 247 |
| 313 | 20241218 | 133000 | 28145043100 | 154900 | 155000 | 155100 | 154900 | 404 |
| 314 | 20241218 | 132900 | 28082441700 | 155000 | 155000 | 155000 | 154800 | 204 |
| 315 | 20241218 | 132800 | 28050853800 | 155000 | 154900 | 155000 | 154900 | 77 |
| 316 | 20241218 | 132700 | 28038919000 | 155000 | 154800 | 155200 | 154800 | 302 |
| 317 | 20241218 | 132600 | 27992129700 | 154800 | 155300 | 155300 | 154700 | 742 |
| 318 | 20241218 | 132500 | 27877114000 | 155300 | 155500 | 155500 | 155200 | 501 |
| 319 | 20241218 | 132400 | 27799250300 | 155500 | 154900 | 155600 | 154900 | 6252 |
| 320 | 20241218 | 132300 | 26828279800 | 154900 | 154700 | 154900 | 154600 | 275 |
| 321 | 20241218 | 132200 | 26785740400 | 154600 | 154600 | 154700 | 154600 | 117 |
| 322 | 20241218 | 132100 | 26767649600 | 154600 | 154600 | 154700 | 154600 | 86 |
| 323 | 20241218 | 132000 | 26754346500 | 154600 | 154600 | 154800 | 154600 | 543 |
| 324 | 20241218 | 131900 | 26670350500 | 154600 | 154600 | 154800 | 154600 | 184 |
| 325 | 20241218 | 131800 | 26641894000 | 154600 | 154800 | 154800 | 154500 | 162 |
| 326 | 20241218 | 131700 | 26616840600 | 154800 | 154900 | 154900 | 154800 | 265 |
| 327 | 20241218 | 131600 | 26575798200 | 154900 | 154700 | 155000 | 154700 | 1650 |
| 328 | 20241218 | 131500 | 26320359400 | 154700 | 154500 | 154700 | 154400 | 472 |
| 329 | 20241218 | 131400 | 26247385200 | 154400 | 154300 | 154500 | 154300 | 315 |
| 330 | 20241218 | 131300 | 26198726100 | 154300 | 154400 | 154400 | 154300 | 88 |
| 331 | 20241218 | 131200 | 26185140500 | 154400 | 154200 | 154400 | 154200 | 280 |
| 332 | 20241218 | 131100 | 26141935000 | 154200 | 154100 | 154200 | 154100 | 253 |
| 333 | 20241218 | 131000 | 26102925900 | 154200 | 154100 | 154200 | 154100 | 223 |
| 334 | 20241218 | 130900 | 26068560200 | 154000 | 154000 | 154100 | 154000 | 40 |
| 335 | 20241218 | 130800 | 26062399800 | 154100 | 154100 | 154200 | 154000 | 217 |
| 336 | 20241218 | 130700 | 26028971700 | 154100 | 154100 | 154200 | 154100 | 296 |
| 337 | 20241218 | 130600 | 25983357800 | 154100 | 154000 | 154100 | 154000 | 80 |
| 338 | 20241218 | 130500 | 25971036100 | 154000 | 154100 | 154100 | 154000 | 52 |
| 339 | 20241218 | 130400 | 25963024800 | 154000 | 154100 | 154100 | 154000 | 185 |
| 340 | 20241218 | 130300 | 25934517600 | 154100 | 154100 | 154200 | 154100 | 487 |
| 341 | 20241218 | 130200 | 25859470800 | 154100 | 154100 | 154200 | 154100 | 72 |
| 342 | 20241218 | 130100 | 25848375100 | 154100 | 154100 | 154200 | 154100 | 76 |
| 343 | 20241218 | 130000 | 25836661800 | 154100 | 154100 | 154100 | 154000 | 518 |
| 344 | 20241218 | 125900 | 25756839600 | 154200 | 154100 | 154200 | 154100 | 54 |
| 345 | 20241218 | 125800 | 25748516900 | 154200 | 154100 | 154200 | 154100 | 54 |
| 346 | 20241218 | 125700 | 25740192600 | 154100 | 154000 | 154200 | 154000 | 254 |
| 347 | 20241218 | 125600 | 25701051600 | 154000 | 154100 | 154100 | 154000 | 145 |
| 348 | 20241218 | 125500 | 25678715100 | 154000 | 154000 | 154100 | 154000 | 197 |
| 349 | 20241218 | 125400 | 25648375500 | 154000 | 154100 | 154100 | 154000 | 52 |
| 350 | 20241218 | 125300 | 25640366600 | 154100 | 154000 | 154100 | 153900 | 70 |
| 351 | 20241218 | 125200 | 25629587200 | 154000 | 153900 | 154000 | 153900 | 1333 |
| 352 | 20241218 | 125100 | 25424437200 | 154000 | 154000 | 154100 | 153900 | 943 |
| 353 | 20241218 | 125000 | 25279213600 | 154100 | 154000 | 154100 | 154000 | 165 |
| 354 | 20241218 | 124900 | 25253801900 | 154100 | 154200 | 154200 | 154000 | 565 |
| 355 | 20241218 | 124800 | 25166740000 | 154100 | 154200 | 154200 | 154100 | 436 |
| 356 | 20241218 | 124700 | 25099510600 | 154100 | 154100 | 154200 | 154100 | 84 |
| 357 | 20241218 | 124600 | 25086566000 | 154200 | 154200 | 154300 | 154100 | 196 |
| 358 | 20241218 | 124500 | 25056342600 | 154200 | 154200 | 154300 | 154200 | 182 |
| 359 | 20241218 | 124400 | 25028275900 | 154300 | 154200 | 154300 | 154200 | 102 |
| 360 | 20241218 | 124300 | 25012545500 | 154100 | 154200 | 154200 | 154100 | 42 |
| 361 | 20241218 | 124200 | 25006069700 | 154200 | 154100 | 154200 | 154100 | 128 |
| 362 | 20241218 | 124100 | 24986336900 | 154200 | 154200 | 154200 | 154100 | 233 |
| 363 | 20241218 | 124000 | 24950415800 | 154300 | 154200 | 154300 | 154200 | 40 |
| 364 | 20241218 | 123900 | 24944246400 | 154200 | 154200 | 154300 | 154200 | 106 |
| 365 | 20241218 | 123800 | 24927899700 | 154200 | 154200 | 154300 | 154200 | 98 |
| 366 | 20241218 | 123700 | 24912787900 | 154200 | 154200 | 154300 | 154200 | 203 |
| 367 | 20241218 | 123600 | 24881485200 | 154200 | 154200 | 154300 | 154200 | 329 |
| 368 | 20241218 | 123500 | 24830753000 | 154200 | 154300 | 154300 | 154200 | 356 |
| 369 | 20241218 | 123400 | 24775856300 | 154300 | 154300 | 154400 | 154200 | 291 |
| 370 | 20241218 | 123300 | 24730954800 | 154300 | 154300 | 154300 | 154200 | 179 |
| 371 | 20241218 | 123200 | 24703340200 | 154300 | 154300 | 154300 | 154200 | 139 |
| 372 | 20241218 | 123100 | 24681895900 | 154300 | 154500 | 154500 | 154200 | 363 |
| 373 | 20241218 | 123000 | 24625886500 | 154500 | 154400 | 154500 | 154400 | 37 |
| 374 | 20241218 | 122900 | 24620172200 | 154400 | 154400 | 154400 | 154400 | 45 |
| 375 | 20241218 | 122800 | 24613224200 | 154400 | 154400 | 154400 | 154400 | 137 |
| 376 | 20241218 | 122700 | 24592071400 | 154400 | 154400 | 154400 | 154400 | 64 |
| 377 | 20241218 | 122600 | 24582189800 | 154400 | 154500 | 154500 | 154400 | 172 |
| 378 | 20241218 | 122500 | 24555617600 | 154600 | 154500 | 154600 | 154400 | 128 |
| 379 | 20241218 | 122400 | 24535842000 | 154400 | 154400 | 154500 | 154300 | 448 |
| 380 | 20241218 | 122300 | 24466669300 | 154400 | 154300 | 154400 | 154300 | 122 |
| 381 | 20241218 | 122200 | 24447841500 | 154400 | 154300 | 154400 | 154300 | 232 |
| 382 | 20241218 | 122100 | 24412042600 | 154300 | 154400 | 154400 | 154300 | 135 |
| 383 | 20241218 | 122000 | 24391210700 | 154400 | 154400 | 154500 | 154300 | 361 |
| 384 | 20241218 | 121900 | 24335483600 | 154300 | 154400 | 154400 | 154300 | 487 |
| 385 | 20241218 | 121800 | 24260292000 | 154500 | 154500 | 154600 | 154400 | 983 |
| 386 | 20241218 | 121700 | 24108417800 | 154500 | 154600 | 154600 | 154500 | 291 |
| 387 | 20241218 | 121600 | 24063432100 | 154600 | 154600 | 154700 | 154500 | 348 |
| 388 | 20241218 | 121500 | 24009627600 | 154600 | 154600 | 154600 | 154500 | 59 |
| 389 | 20241218 | 121400 | 24000507700 | 154600 | 154600 | 154600 | 154500 | 246 |
| 390 | 20241218 | 121300 | 23962495300 | 154600 | 154600 | 154600 | 154500 | 34 |
| 391 | 20241218 | 121200 | 23957239900 | 154600 | 154500 | 154600 | 154500 | 26 |
| 392 | 20241218 | 121100 | 23953221100 | 154600 | 154600 | 154700 | 154500 | 103 |
| 393 | 20241218 | 121000 | 23937298800 | 154600 | 154500 | 154700 | 154500 | 187 |
| 394 | 20241218 | 120900 | 23908387800 | 154500 | 154500 | 154600 | 154500 | 63 |
| 395 | 20241218 | 120800 | 23898651200 | 154500 | 154500 | 154500 | 154400 | 91 |
| 396 | 20241218 | 120700 | 23884593300 | 154500 | 154500 | 154500 | 154500 | 128 |
| 397 | 20241218 | 120600 | 23864817300 | 154500 | 154600 | 154600 | 154400 | 360 |
| 398 | 20241218 | 120500 | 23809189900 | 154600 | 154700 | 154700 | 154600 | 74 |
| 399 | 20241218 | 120400 | 23797747000 | 154600 | 154400 | 154600 | 154400 | 955 |
| 400 | 20241218 | 120300 | 23650179800 | 154400 | 154400 | 154400 | 154400 | 89 |
| 401 | 20241218 | 120200 | 23636438200 | 154400 | 154500 | 154500 | 154400 | 74 |
| 402 | 20241218 | 120100 | 23625005900 | 154500 | 154500 | 154600 | 154500 | 96 |
| 403 | 20241218 | 120000 | 23610172500 | 154600 | 154500 | 154600 | 154500 | 49 |
| 404 | 20241218 | 115900 | 23602598800 | 154600 | 154600 | 154600 | 154500 | 80 |
| 405 | 20241218 | 115800 | 23590235600 | 154600 | 154500 | 154600 | 154500 | 63 |
| 406 | 20241218 | 115700 | 23580499500 | 154600 | 154600 | 154600 | 154500 | 82 |
| 407 | 20241218 | 115600 | 23567823400 | 154500 | 154500 | 154600 | 154500 | 40 |
| 408 | 20241218 | 115500 | 23561641800 | 154500 | 154500 | 154600 | 154500 | 102 |
| 409 | 20241218 | 115400 | 23545882700 | 154500 | 154500 | 154600 | 154500 | 59 |
| 410 | 20241218 | 115300 | 23536767100 | 154600 | 154700 | 154700 | 154500 | 119 |
| 411 | 20241218 | 115200 | 23518379200 | 154600 | 154500 | 154600 | 154500 | 69 |
| 412 | 20241218 | 115100 | 23507716700 | 154500 | 154700 | 154700 | 154500 | 53 |
| 413 | 20241218 | 115000 | 23499520700 | 154800 | 154600 | 154800 | 154500 | 57 |
| 414 | 20241218 | 114900 | 23490705100 | 154600 | 154600 | 154600 | 154500 | 148 |
| 415 | 20241218 | 114800 | 23467825700 | 154600 | 154600 | 154700 | 154600 | 269 |
| 416 | 20241218 | 114700 | 23426223200 | 154600 | 154600 | 154700 | 154500 | 252 |
| 417 | 20241218 | 114600 | 23387264000 | 154600 | 154500 | 154600 | 154500 | 50 |
| 418 | 20241218 | 114500 | 23379537600 | 154500 | 154600 | 154700 | 154500 | 87 |
| 419 | 20241218 | 114400 | 23366089400 | 154600 | 154400 | 154600 | 154400 | 141 |
| 420 | 20241218 | 114300 | 23344306800 | 154400 | 154400 | 154500 | 154400 | 66 |
| 421 | 20241218 | 114200 | 23334115300 | 154400 | 154500 | 154600 | 154400 | 94 |
| 422 | 20241218 | 114100 | 23319593200 | 154500 | 154400 | 154500 | 154400 | 243 |
| 423 | 20241218 | 114000 | 23282061000 | 154400 | 154500 | 154600 | 154400 | 154 |
| 424 | 20241218 | 113900 | 23258268100 | 154500 | 154500 | 154600 | 154500 | 124 |
| 425 | 20241218 | 113800 | 23239109300 | 154500 | 154600 | 154600 | 154500 | 306 |
| 426 | 20241218 | 113700 | 23191823800 | 154600 | 154600 | 154600 | 154600 | 22 |
| 427 | 20241218 | 113600 | 23188422600 | 154700 | 154500 | 154700 | 154500 | 342 |
| 428 | 20241218 | 113500 | 23135564100 | 154500 | 154700 | 154700 | 154500 | 125 |
| 429 | 20241218 | 113400 | 23116245900 | 154700 | 154700 | 154800 | 154500 | 55 |
| 430 | 20241218 | 113300 | 23107735000 | 154500 | 154700 | 154700 | 154500 | 424 |
| 431 | 20241218 | 113200 | 23042200600 | 154700 | 154700 | 154700 | 154500 | 594 |
| 432 | 20241218 | 113100 | 22950364700 | 154700 | 154700 | 154700 | 154600 | 37 |
| 433 | 20241218 | 113000 | 22944643800 | 154600 | 154800 | 154800 | 154600 | 107 |
| 434 | 20241218 | 112900 | 22928092900 | 154700 | 154700 | 154800 | 154700 | 281 |
| 435 | 20241218 | 112800 | 22884621200 | 154700 | 154800 | 154800 | 154700 | 125 |
| 436 | 20241218 | 112700 | 22865272700 | 154800 | 154800 | 154900 | 154800 | 379 |
| 437 | 20241218 | 112600 | 22806602900 | 154900 | 154800 | 154900 | 154800 | 124 |
| 438 | 20241218 | 112500 | 22787400500 | 154900 | 154800 | 154900 | 154800 | 46 |
| 439 | 20241218 | 112400 | 22780277200 | 154800 | 154900 | 154900 | 154800 | 41 |
| 440 | 20241218 | 112300 | 22773929300 | 154800 | 154700 | 154800 | 154600 | 168 |
| 441 | 20241218 | 112200 | 22747938800 | 154700 | 154800 | 154800 | 154700 | 300 |
| 442 | 20241218 | 112100 | 22701526500 | 154800 | 154900 | 154900 | 154800 | 82 |
| 443 | 20241218 | 112000 | 22688832500 | 154900 | 154900 | 154900 | 154800 | 47 |
| 444 | 20241218 | 111900 | 22681553400 | 154900 | 154900 | 155100 | 154800 | 749 |
| 445 | 20241218 | 111800 | 22565460100 | 154900 | 154800 | 155000 | 154800 | 586 |
| 446 | 20241218 | 111700 | 22474665600 | 154700 | 154700 | 154800 | 154700 | 81 |
| 447 | 20241218 | 111600 | 22462129400 | 154700 | 154800 | 154800 | 154700 | 96 |
| 448 | 20241218 | 111500 | 22447269900 | 154800 | 154700 | 154800 | 154500 | 921 |
| 449 | 20241218 | 111400 | 22304782000 | 154700 | 154700 | 154800 | 154600 | 160 |
| 450 | 20241218 | 111300 | 22280028100 | 154600 | 154800 | 154800 | 154600 | 218 |
| 451 | 20241218 | 111200 | 22246293200 | 154700 | 154800 | 154800 | 154600 | 398 |
| 452 | 20241218 | 111100 | 22184746300 | 154700 | 154800 | 154900 | 154700 | 136 |
| 453 | 20241218 | 111000 | 22163700800 | 154800 | 154800 | 154900 | 154800 | 57 |
| 454 | 20241218 | 110900 | 22154875500 | 154900 | 154600 | 154900 | 154600 | 827 |
| 455 | 20241218 | 110800 | 22026805000 | 154600 | 154600 | 154700 | 154600 | 192 |
| 456 | 20241218 | 110700 | 21997113500 | 154600 | 154600 | 154700 | 154600 | 52 |
| 457 | 20241218 | 110600 | 21989072900 | 154700 | 154700 | 154800 | 154700 | 93 |
| 458 | 20241218 | 110500 | 21974684700 | 154700 | 154800 | 154900 | 154700 | 233 |
| 459 | 20241218 | 110400 | 21938622300 | 154900 | 154700 | 154900 | 154700 | 367 |
| 460 | 20241218 | 110300 | 21881820700 | 154600 | 154700 | 154800 | 154600 | 96 |
| 461 | 20241218 | 110200 | 21866971700 | 154700 | 154700 | 154800 | 154500 | 597 |
| 462 | 20241218 | 110100 | 21774668600 | 154700 | 154800 | 154800 | 154700 | 117 |
| 463 | 20241218 | 110000 | 21756558500 | 154800 | 154800 | 154900 | 154800 | 123 |
| 464 | 20241218 | 105900 | 21737516100 | 154900 | 154700 | 154900 | 154700 | 490 |
| 465 | 20241218 | 105800 | 21661668300 | 154700 | 154800 | 154800 | 154700 | 93 |
| 466 | 20241218 | 105700 | 21647280800 | 154700 | 154700 | 154700 | 154600 | 572 |
| 467 | 20241218 | 105600 | 21558807800 | 154600 | 154700 | 154700 | 154600 | 158 |
| 468 | 20241218 | 105500 | 21534372100 | 154700 | 154800 | 154800 | 154600 | 60 |
| 469 | 20241218 | 105400 | 21525088300 | 154700 | 154600 | 154800 | 154400 | 342 |
| 470 | 20241218 | 105300 | 21472224700 | 154700 | 154700 | 154800 | 154600 | 87 |
| 471 | 20241218 | 105200 | 21458769000 | 154800 | 154800 | 154900 | 154700 | 181 |
| 472 | 20241218 | 105100 | 21430750600 | 154800 | 154800 | 154900 | 154800 | 110 |
| 473 | 20241218 | 105000 | 21413720900 | 154800 | 154700 | 154800 | 154700 | 207 |
| 474 | 20241218 | 104900 | 21381685100 | 154700 | 154700 | 154800 | 154600 | 249 |
| 475 | 20241218 | 104800 | 21343159000 | 154700 | 154600 | 154700 | 154600 | 112 |
| 476 | 20241218 | 104700 | 21325839800 | 154400 | 154600 | 154700 | 154400 | 190 |
| 477 | 20241218 | 104600 | 21296488300 | 154600 | 154800 | 154800 | 154500 | 188 |
| 478 | 20241218 | 104500 | 21267412300 | 154800 | 154700 | 154800 | 154600 | 268 |
| 479 | 20241218 | 104400 | 21225964500 | 154700 | 154400 | 154700 | 154300 | 863 |
| 480 | 20241218 | 104300 | 21092674500 | 154400 | 154600 | 154600 | 154400 | 738 |
| 481 | 20241218 | 104200 | 20978662000 | 154600 | 154600 | 154600 | 154500 | 154 |
| 482 | 20241218 | 104100 | 20954867400 | 154500 | 154600 | 154700 | 154500 | 543 |
| 483 | 20241218 | 104000 | 20870921800 | 154700 | 155000 | 155000 | 154500 | 1195 |
| 484 | 20241218 | 103900 | 20686096900 | 154900 | 154800 | 155100 | 154800 | 590 |
| 485 | 20241218 | 103800 | 20594678300 | 154800 | 154700 | 154800 | 154700 | 196 |
| 486 | 20241218 | 103700 | 20564343800 | 154700 | 154900 | 154900 | 154700 | 944 |
| 487 | 20241218 | 103600 | 20418216500 | 154900 | 155000 | 155000 | 154900 | 73 |
| 488 | 20241218 | 103500 | 20406903300 | 155000 | 155100 | 155100 | 155000 | 180 |
| 489 | 20241218 | 103400 | 20378996300 | 155100 | 155200 | 155200 | 154900 | 447 |
| 490 | 20241218 | 103300 | 20309702700 | 155200 | 155200 | 155200 | 155000 | 251 |
| 491 | 20241218 | 103200 | 20270769800 | 155100 | 155200 | 155300 | 155100 | 740 |
| 492 | 20241218 | 103100 | 20155909900 | 155200 | 155200 | 155200 | 155000 | 280 |
| 493 | 20241218 | 103000 | 20112477500 | 155200 | 155100 | 155300 | 155100 | 1368 |
| 494 | 20241218 | 102900 | 19900173900 | 155100 | 155000 | 155100 | 154900 | 2330 |
| 495 | 20241218 | 102800 | 19538957400 | 154900 | 154900 | 155000 | 154800 | 1083 |
| 496 | 20241218 | 102700 | 19371200100 | 154900 | 154900 | 155000 | 154900 | 101 |
| 497 | 20241218 | 102600 | 19355552800 | 154900 | 154900 | 155000 | 154900 | 288 |
| 498 | 20241218 | 102500 | 19310941500 | 155000 | 154600 | 155000 | 154600 | 811 |
| 499 | 20241218 | 102400 | 19185403900 | 154700 | 154700 | 154700 | 154600 | 166 |
| 500 | 20241218 | 102300 | 19159727200 | 154600 | 154700 | 154800 | 154600 | 544 |
| 501 | 20241218 | 102200 | 19075582200 | 154700 | 154800 | 154800 | 154700 | 111 |
| 502 | 20241218 | 102100 | 19058405600 | 154700 | 154900 | 154900 | 154700 | 367 |
| 503 | 20241218 | 102000 | 19001594500 | 154800 | 154900 | 155000 | 154700 | 866 |
| 504 | 20241218 | 101900 | 18867529600 | 154900 | 155100 | 155100 | 154900 | 637 |
| 505 | 20241218 | 101800 | 18768794500 | 155100 | 155000 | 155300 | 155000 | 1841 |
| 506 | 20241218 | 101700 | 18483208300 | 155000 | 154900 | 155000 | 154900 | 85 |
| 507 | 20241218 | 101600 | 18470039200 | 154900 | 155000 | 155100 | 154900 | 605 |
| 508 | 20241218 | 101500 | 18376259800 | 155100 | 154900 | 155100 | 154700 | 1845 |
| 509 | 20241218 | 101400 | 18090266200 | 154900 | 154800 | 154900 | 154700 | 809 |
| 510 | 20241218 | 101300 | 17965021000 | 154900 | 154700 | 154900 | 154700 | 181 |
| 511 | 20241218 | 101200 | 17937005100 | 154700 | 154900 | 154900 | 154500 | 1162 |
| 512 | 20241218 | 101100 | 17757252000 | 154900 | 154900 | 155000 | 154800 | 748 |
| 513 | 20241218 | 101000 | 17641372900 | 154900 | 154600 | 154900 | 154500 | 1176 |
| 514 | 20241218 | 100900 | 17459346800 | 154500 | 154400 | 154500 | 154400 | 448 |
| 515 | 20241218 | 100800 | 17390144900 | 154400 | 154000 | 154500 | 153900 | 1415 |
| 516 | 20241218 | 100700 | 17171924200 | 154000 | 153900 | 154000 | 153600 | 957 |
| 517 | 20241218 | 100600 | 17024746800 | 153900 | 153700 | 154000 | 153700 | 375 |
| 518 | 20241218 | 100500 | 16967069700 | 153800 | 153700 | 153800 | 153600 | 346 |
| 519 | 20241218 | 100400 | 16913889500 | 153600 | 154100 | 154100 | 153500 | 1235 |
| 520 | 20241218 | 100300 | 16724072800 | 154100 | 153800 | 154200 | 153700 | 346 |
| 521 | 20241218 | 100200 | 16670831500 | 153700 | 153900 | 154100 | 153600 | 667 |
| 522 | 20241218 | 100100 | 16568239800 | 154000 | 154000 | 154000 | 153900 | 152 |
| 523 | 20241218 | 100000 | 16544835900 | 153900 | 153500 | 154200 | 153500 | 733 |
| 524 | 20241218 | 095900 | 16432092400 | 153500 | 153500 | 153600 | 153400 | 1537 |
| 525 | 20241218 | 095800 | 16196132000 | 153500 | 153700 | 153900 | 153500 | 1410 |
| 526 | 20241218 | 095700 | 15979545100 | 153700 | 153800 | 154000 | 153600 | 3060 |
| 527 | 20241218 | 095600 | 15509063900 | 153900 | 154500 | 154500 | 153800 | 2001 |
| 528 | 20241218 | 095500 | 15200656000 | 154500 | 154500 | 154700 | 154400 | 434 |
| 529 | 20241218 | 095400 | 15133577300 | 154600 | 154700 | 154800 | 154500 | 444 |
| 530 | 20241218 | 095300 | 15064952100 | 154700 | 154500 | 154800 | 154400 | 299 |
| 531 | 20241218 | 095200 | 15018742500 | 154400 | 154700 | 154900 | 154400 | 418 |
| 532 | 20241218 | 095100 | 14954156800 | 154700 | 154700 | 155000 | 154500 | 526 |
| 533 | 20241218 | 095000 | 14872749800 | 154700 | 154900 | 155000 | 154700 | 684 |
| 534 | 20241218 | 094900 | 14766811400 | 154900 | 155000 | 155100 | 154900 | 687 |
| 535 | 20241218 | 094800 | 14660330700 | 155000 | 154700 | 155100 | 154700 | 1330 |
| 536 | 20241218 | 094700 | 14454251600 | 154800 | 154600 | 154800 | 154500 | 1137 |
| 537 | 20241218 | 094600 | 14278408500 | 154500 | 154300 | 154900 | 154200 | 736 |
| 538 | 20241218 | 094500 | 14164659500 | 154400 | 154700 | 155100 | 154400 | 6099 |
| 539 | 20241218 | 094400 | 13220088700 | 154600 | 154500 | 154700 | 154100 | 485 |
| 540 | 20241218 | 094300 | 13145133300 | 154600 | 154500 | 154700 | 154500 | 1494 |
| 541 | 20241218 | 094200 | 12914125000 | 154500 | 154100 | 154500 | 154000 | 975 |
| 542 | 20241218 | 094100 | 12763763100 | 154200 | 154200 | 154200 | 154000 | 495 |
| 543 | 20241218 | 094000 | 12687478100 | 154100 | 154000 | 154200 | 153900 | 618 |
| 544 | 20241218 | 093900 | 12592271300 | 154000 | 153900 | 154200 | 153800 | 637 |
| 545 | 20241218 | 093800 | 12494181100 | 154000 | 153900 | 154200 | 153800 | 962 |
| 546 | 20241218 | 093700 | 12346106900 | 153900 | 154100 | 154200 | 153900 | 402 |
| 547 | 20241218 | 093600 | 12284182400 | 154100 | 154100 | 154200 | 154000 | 754 |
| 548 | 20241218 | 093500 | 12167993100 | 154200 | 154600 | 154600 | 154100 | 502 |
| 549 | 20241218 | 093400 | 12090514900 | 154600 | 154000 | 154700 | 154000 | 1530 |
| 550 | 20241218 | 093300 | 11854499900 | 154100 | 154300 | 154400 | 154000 | 844 |
| 551 | 20241218 | 093200 | 11724420900 | 154300 | 154700 | 154800 | 154300 | 1620 |
| 552 | 20241218 | 093100 | 11473978400 | 154700 | 154600 | 154700 | 154500 | 1380 |
| 553 | 20241218 | 093000 | 11260572600 | 154600 | 154100 | 154600 | 154100 | 1326 |
| 554 | 20241218 | 092900 | 11055861800 | 154100 | 154200 | 154300 | 154100 | 978 |
| 555 | 20241218 | 092800 | 10905051900 | 154300 | 154400 | 154600 | 154200 | 1500 |
| 556 | 20241218 | 092700 | 10673496900 | 154500 | 154400 | 154700 | 154300 | 454 |
| 557 | 20241218 | 092600 | 10603402900 | 154700 | 154500 | 155000 | 154200 | 2776 |
| 558 | 20241218 | 092500 | 10174268800 | 154500 | 154500 | 154500 | 154300 | 1530 |
| 559 | 20241218 | 092400 | 9938035600 | 154500 | 154300 | 154500 | 154200 | 1027 |
| 560 | 20241218 | 092300 | 9779455600 | 154200 | 154400 | 154500 | 154200 | 1678 |
| 561 | 20241218 | 092200 | 9520457600 | 154400 | 154500 | 154700 | 154300 | 929 |
| 562 | 20241218 | 092100 | 9376985000 | 154600 | 154500 | 154700 | 154400 | 538 |
| 563 | 20241218 | 092000 | 9293855600 | 154500 | 154700 | 154800 | 154400 | 2042 |
| 564 | 20241218 | 091900 | 8978206000 | 154700 | 154900 | 155000 | 154700 | 984 |
| 565 | 20241218 | 091800 | 8825916200 | 155000 | 155000 | 155200 | 154800 | 2518 |
| 566 | 20241218 | 091700 | 8435683700 | 155000 | 154800 | 155000 | 154800 | 1537 |
| 567 | 20241218 | 091600 | 8197481200 | 154900 | 154400 | 154900 | 154400 | 699 |
| 568 | 20241218 | 091500 | 8089398400 | 154500 | 154900 | 155000 | 154400 | 1576 |
| 569 | 20241218 | 091400 | 7845286100 | 154900 | 154900 | 155000 | 154700 | 928 |
| 570 | 20241218 | 091300 | 7701555300 | 154900 | 154600 | 154900 | 154400 | 1213 |
| 571 | 20241218 | 091200 | 7514074800 | 154600 | 155200 | 155300 | 154400 | 3279 |
| 572 | 20241218 | 091100 | 7006622200 | 155200 | 155000 | 155400 | 154800 | 1035 |
| 573 | 20241218 | 091000 | 6846015000 | 155000 | 155500 | 155700 | 155000 | 3628 |
| 574 | 20241218 | 090900 | 6282247400 | 155500 | 155500 | 155600 | 155400 | 1864 |
| 575 | 20241218 | 090800 | 5992414600 | 155500 | 155200 | 155600 | 155100 | 6902 |
| 576 | 20241218 | 090700 | 4920659300 | 155200 | 154900 | 155300 | 154800 | 6906 |
| 577 | 20241218 | 090600 | 3849601300 | 154800 | 154200 | 154800 | 154200 | 2784 |
| 578 | 20241218 | 090500 | 3419144900 | 154200 | 154100 | 154800 | 154000 | 4431 |
| 579 | 20241218 | 090400 | 2734692500 | 154100 | 153600 | 154300 | 153600 | 1770 |
| 580 | 20241218 | 090300 | 2462223100 | 153700 | 153300 | 153700 | 153100 | 1509 |
| 581 | 20241218 | 090200 | 2230815400 | 153300 | 154400 | 154400 | 153200 | 3116 |
| 582 | 20241218 | 090100 | 1751975900 | 154200 | 154300 | 154600 | 154000 | 3678 |
| 583 | 20241218 | 090000 | 1184376700 | 154200 | 153600 | 154600 | 153600 | 7517 |