34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 184100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 3 | 20241219 | 184000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 4 | 20241219 | 183900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 5 | 20241219 | 183800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 6 | 20241219 | 183700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 7 | 20241219 | 183600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 8 | 20241219 | 183500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 9 | 20241219 | 183400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 10 | 20241219 | 183300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 11 | 20241219 | 183200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 12 | 20241219 | 183100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 13 | 20241219 | 183000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 14 | 20241219 | 182900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 15 | 20241219 | 182800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 16 | 20241219 | 182700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 17 | 20241219 | 182600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 18 | 20241219 | 182500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 19 | 20241219 | 182400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 20 | 20241219 | 182300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 21 | 20241219 | 182200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 22 | 20241219 | 182100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 23 | 20241219 | 182000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 24 | 20241219 | 181900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 25 | 20241219 | 181800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 26 | 20241219 | 181700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 27 | 20241219 | 181600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 28 | 20241219 | 181500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 29 | 20241219 | 181400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 30 | 20241219 | 181300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 31 | 20241219 | 181200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 32 | 20241219 | 181100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 33 | 20241219 | 181000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 34 | 20241219 | 180900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 35 | 20241219 | 180800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 36 | 20241219 | 180700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 37 | 20241219 | 180600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 38 | 20241219 | 180500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 39 | 20241219 | 180400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 40 | 20241219 | 180300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 41 | 20241219 | 180200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 42 | 20241219 | 180100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 43 | 20241219 | 180000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 44 | 20241219 | 175900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 45 | 20241219 | 175800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 46 | 20241219 | 175700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 47 | 20241219 | 175600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 48 | 20241219 | 175500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 49 | 20241219 | 175400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 50 | 20241219 | 175300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 51 | 20241219 | 175200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 52 | 20241219 | 175100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 53 | 20241219 | 175000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 54 | 20241219 | 174900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 55 | 20241219 | 174800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 56 | 20241219 | 174700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 57 | 20241219 | 174600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 58 | 20241219 | 174500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 59 | 20241219 | 174400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 60 | 20241219 | 174300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 61 | 20241219 | 174200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 62 | 20241219 | 174100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 63 | 20241219 | 174000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 64 | 20241219 | 173900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 65 | 20241219 | 173800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 66 | 20241219 | 173700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 67 | 20241219 | 173600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 68 | 20241219 | 173500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 69 | 20241219 | 173400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 70 | 20241219 | 173300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 71 | 20241219 | 173200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 72 | 20241219 | 173100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 73 | 20241219 | 173000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 74 | 20241219 | 172900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 75 | 20241219 | 172800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 76 | 20241219 | 172700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 77 | 20241219 | 172600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 78 | 20241219 | 172500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 79 | 20241219 | 172400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 80 | 20241219 | 172300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 81 | 20241219 | 172200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 82 | 20241219 | 172100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 83 | 20241219 | 172000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 84 | 20241219 | 171900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 85 | 20241219 | 171800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 86 | 20241219 | 171700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 87 | 20241219 | 171600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 88 | 20241219 | 171500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 89 | 20241219 | 171400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 90 | 20241219 | 171300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 91 | 20241219 | 171200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 92 | 20241219 | 171100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 93 | 20241219 | 171000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 94 | 20241219 | 170900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 95 | 20241219 | 170800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 96 | 20241219 | 170700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 97 | 20241219 | 170600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 98 | 20241219 | 170500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 99 | 20241219 | 170400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 100 | 20241219 | 170300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 101 | 20241219 | 170200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 102 | 20241219 | 170100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 103 | 20241219 | 170000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 104 | 20241219 | 165900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 105 | 20241219 | 165800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 106 | 20241219 | 165700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 107 | 20241219 | 165600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 108 | 20241219 | 165500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 109 | 20241219 | 165400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 110 | 20241219 | 165300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 111 | 20241219 | 165200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 112 | 20241219 | 165100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 113 | 20241219 | 165000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 114 | 20241219 | 164900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 115 | 20241219 | 164800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 116 | 20241219 | 164700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 117 | 20241219 | 164600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 118 | 20241219 | 164500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 119 | 20241219 | 164400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 120 | 20241219 | 164300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 121 | 20241219 | 164200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 122 | 20241219 | 164100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 123 | 20241219 | 164000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 124 | 20241219 | 163900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 125 | 20241219 | 163800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 126 | 20241219 | 163700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 127 | 20241219 | 163600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 128 | 20241219 | 163500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 129 | 20241219 | 163400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 130 | 20241219 | 163300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 131 | 20241219 | 163200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 132 | 20241219 | 163100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 133 | 20241219 | 163000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 134 | 20241219 | 162900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 135 | 20241219 | 162800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 136 | 20241219 | 162700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 137 | 20241219 | 162600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 138 | 20241219 | 162500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 139 | 20241219 | 162400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 140 | 20241219 | 162300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 141 | 20241219 | 162200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 142 | 20241219 | 162100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 143 | 20241219 | 162000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 144 | 20241219 | 161900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 145 | 20241219 | 161800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 146 | 20241219 | 161700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 147 | 20241219 | 161600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 148 | 20241219 | 161500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 149 | 20241219 | 161400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 150 | 20241219 | 161300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 151 | 20241219 | 161200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 152 | 20241219 | 161100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 153 | 20241219 | 161000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 154 | 20241219 | 160900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 155 | 20241219 | 160800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 156 | 20241219 | 160700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 157 | 20241219 | 160600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 158 | 20241219 | 160500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 159 | 20241219 | 160400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 160 | 20241219 | 160300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 161 | 20241219 | 160200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 162 | 20241219 | 160100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 163 | 20241219 | 160000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 164 | 20241219 | 155900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 165 | 20241219 | 155800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 166 | 20241219 | 155700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 167 | 20241219 | 155600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 168 | 20241219 | 155500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 169 | 20241219 | 155400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 170 | 20241219 | 155300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 171 | 20241219 | 155200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 172 | 20241219 | 155100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 173 | 20241219 | 155000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 174 | 20241219 | 154900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 175 | 20241219 | 154800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 176 | 20241219 | 154700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 177 | 20241219 | 154600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 178 | 20241219 | 154500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 179 | 20241219 | 154400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 180 | 20241219 | 154300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 181 | 20241219 | 154200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 182 | 20241219 | 154100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 183 | 20241219 | 154000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 184 | 20241219 | 153900 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 185 | 20241219 | 153800 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 186 | 20241219 | 153700 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 187 | 20241219 | 153600 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 188 | 20241219 | 153500 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 189 | 20241219 | 153400 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 190 | 20241219 | 153300 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 191 | 20241219 | 153200 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 192 | 20241219 | 153100 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 193 | 20241219 | 153000 | 45931578300 | 151500 | 151500 | 151500 | 151500 | 12820 |
| 194 | 20241219 | 152900 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 195 | 20241219 | 152800 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 196 | 20241219 | 152700 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 197 | 20241219 | 152600 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 198 | 20241219 | 152500 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 199 | 20241219 | 152400 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 200 | 20241219 | 152300 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 201 | 20241219 | 152200 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 202 | 20241219 | 152100 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 203 | 20241219 | 152000 | 43989348300 | 151500 | 151500 | 151500 | 151500 | 0 |
| 204 | 20241219 | 151900 | 43989348300 | 151500 | 151500 | 151600 | 151400 | 929 |
| 205 | 20241219 | 151800 | 43848594500 | 151600 | 151600 | 151700 | 151500 | 393 |
| 206 | 20241219 | 151700 | 43789036300 | 151600 | 151500 | 151700 | 151500 | 426 |
| 207 | 20241219 | 151600 | 43724459400 | 151600 | 151400 | 151600 | 151400 | 899 |
| 208 | 20241219 | 151500 | 43588260400 | 151500 | 151400 | 151500 | 151300 | 660 |
| 209 | 20241219 | 151400 | 43488338100 | 151300 | 151300 | 151400 | 151200 | 308 |
| 210 | 20241219 | 151300 | 43441742800 | 151300 | 151300 | 151400 | 151200 | 458 |
| 211 | 20241219 | 151200 | 43372448700 | 151300 | 151200 | 151300 | 151100 | 915 |
| 212 | 20241219 | 151100 | 43234084200 | 151200 | 151300 | 151300 | 151100 | 476 |
| 213 | 20241219 | 151000 | 43162119700 | 151300 | 151200 | 151400 | 151100 | 681 |
| 214 | 20241219 | 150900 | 43059138300 | 151200 | 151300 | 151400 | 151200 | 891 |
| 215 | 20241219 | 150800 | 42924378200 | 151300 | 151400 | 151400 | 151200 | 829 |
| 216 | 20241219 | 150700 | 42798956300 | 151300 | 151500 | 151500 | 151300 | 876 |
| 217 | 20241219 | 150600 | 42666323300 | 151500 | 151500 | 151500 | 151400 | 438 |
| 218 | 20241219 | 150500 | 42599988600 | 151500 | 151500 | 151600 | 151500 | 389 |
| 219 | 20241219 | 150400 | 42541054600 | 151600 | 151600 | 151700 | 151500 | 569 |
| 220 | 20241219 | 150300 | 42454823800 | 151600 | 151600 | 151600 | 151500 | 389 |
| 221 | 20241219 | 150200 | 42395870100 | 151600 | 151500 | 151700 | 151500 | 506 |
| 222 | 20241219 | 150100 | 42319175800 | 151500 | 151600 | 151700 | 151500 | 599 |
| 223 | 20241219 | 150000 | 42228382400 | 151700 | 151600 | 151800 | 151600 | 1594 |
| 224 | 20241219 | 145900 | 41986697300 | 151600 | 151700 | 151800 | 151600 | 497 |
| 225 | 20241219 | 145800 | 41911322000 | 151800 | 151800 | 151800 | 151700 | 334 |
| 226 | 20241219 | 145700 | 41860641800 | 151800 | 151800 | 151900 | 151700 | 290 |
| 227 | 20241219 | 145600 | 41816632700 | 151800 | 151600 | 151800 | 151500 | 437 |
| 228 | 20241219 | 145500 | 41750372200 | 151600 | 151500 | 151700 | 151500 | 249 |
| 229 | 20241219 | 145400 | 41712623700 | 151600 | 151600 | 151700 | 151500 | 278 |
| 230 | 20241219 | 145300 | 41670487700 | 151600 | 151600 | 151700 | 151500 | 132 |
| 231 | 20241219 | 145200 | 41650478000 | 151600 | 151400 | 151700 | 151400 | 524 |
| 232 | 20241219 | 145100 | 41571094600 | 151400 | 151500 | 151500 | 151400 | 230 |
| 233 | 20241219 | 145000 | 41536269600 | 151500 | 151500 | 151500 | 151400 | 192 |
| 234 | 20241219 | 144900 | 41507189600 | 151500 | 151400 | 151600 | 151300 | 619 |
| 235 | 20241219 | 144800 | 41413454400 | 151400 | 151500 | 151600 | 151400 | 775 |
| 236 | 20241219 | 144700 | 41296071800 | 151600 | 151500 | 151600 | 151500 | 230 |
| 237 | 20241219 | 144600 | 41261218700 | 151500 | 151600 | 151800 | 151500 | 1196 |
| 238 | 20241219 | 144500 | 41079966500 | 151600 | 151700 | 151700 | 151600 | 884 |
| 239 | 20241219 | 144400 | 40945937900 | 151700 | 151700 | 151800 | 151700 | 246 |
| 240 | 20241219 | 144300 | 40908619000 | 151700 | 151700 | 151800 | 151700 | 266 |
| 241 | 20241219 | 144200 | 40868261500 | 151800 | 151800 | 151800 | 151700 | 701 |
| 242 | 20241219 | 144100 | 40761914500 | 151700 | 151800 | 151800 | 151700 | 239 |
| 243 | 20241219 | 144000 | 40725655600 | 151800 | 152000 | 152100 | 151800 | 857 |
| 244 | 20241219 | 143900 | 40595510400 | 152000 | 152000 | 152200 | 152000 | 226 |
| 245 | 20241219 | 143800 | 40561150800 | 152000 | 152000 | 152200 | 152000 | 273 |
| 246 | 20241219 | 143700 | 40519638200 | 152100 | 152000 | 152100 | 152000 | 196 |
| 247 | 20241219 | 143600 | 40489838800 | 152000 | 152100 | 152200 | 152000 | 437 |
| 248 | 20241219 | 143500 | 40423389700 | 152200 | 152000 | 152300 | 152000 | 254 |
| 249 | 20241219 | 143400 | 40384751000 | 152300 | 151900 | 152300 | 151800 | 553 |
| 250 | 20241219 | 143300 | 40300710800 | 151800 | 151700 | 151900 | 151700 | 448 |
| 251 | 20241219 | 143200 | 40232729900 | 151800 | 151800 | 151800 | 151700 | 379 |
| 252 | 20241219 | 143100 | 40175224800 | 151800 | 151600 | 151800 | 151600 | 806 |
| 253 | 20241219 | 143000 | 40052969900 | 151700 | 151800 | 151800 | 151600 | 1051 |
| 254 | 20241219 | 142900 | 39893487900 | 151700 | 151700 | 151800 | 151700 | 284 |
| 255 | 20241219 | 142800 | 39850404200 | 151700 | 151800 | 151900 | 151700 | 830 |
| 256 | 20241219 | 142700 | 39724406900 | 151800 | 152000 | 152000 | 151800 | 2296 |
| 257 | 20241219 | 142600 | 39375620400 | 152000 | 152100 | 152200 | 152000 | 280 |
| 258 | 20241219 | 142500 | 39333040800 | 152200 | 152100 | 152200 | 152000 | 249 |
| 259 | 20241219 | 142400 | 39295179300 | 152000 | 152000 | 152200 | 152000 | 407 |
| 260 | 20241219 | 142300 | 39233289400 | 152100 | 152100 | 152100 | 152000 | 272 |
| 261 | 20241219 | 142200 | 39191941200 | 152000 | 152100 | 152100 | 152000 | 207 |
| 262 | 20241219 | 142100 | 39160468100 | 152000 | 152000 | 152100 | 152000 | 254 |
| 263 | 20241219 | 142000 | 39121854000 | 152000 | 152000 | 152100 | 152000 | 374 |
| 264 | 20241219 | 141900 | 39064991300 | 152000 | 152200 | 152200 | 152000 | 743 |
| 265 | 20241219 | 141800 | 38952008100 | 152200 | 152300 | 152500 | 152100 | 312 |
| 266 | 20241219 | 141700 | 38904511600 | 152200 | 152300 | 152600 | 152200 | 176 |
| 267 | 20241219 | 141600 | 38877707100 | 152300 | 152500 | 152500 | 152200 | 158 |
| 268 | 20241219 | 141500 | 38853629600 | 152400 | 152600 | 152600 | 152300 | 245 |
| 269 | 20241219 | 141400 | 38816289900 | 152500 | 152600 | 152600 | 152500 | 307 |
| 270 | 20241219 | 141300 | 38769455000 | 152600 | 152500 | 152600 | 152400 | 528 |
| 271 | 20241219 | 141200 | 38688927100 | 152500 | 152500 | 152600 | 152400 | 190 |
| 272 | 20241219 | 141100 | 38659952300 | 152500 | 152500 | 152700 | 152500 | 757 |
| 273 | 20241219 | 141000 | 38544492400 | 152400 | 152300 | 152600 | 152300 | 208 |
| 274 | 20241219 | 140900 | 38512783800 | 152400 | 152200 | 152600 | 152100 | 2544 |
| 275 | 20241219 | 140800 | 38125299800 | 152200 | 152300 | 152400 | 152200 | 137 |
| 276 | 20241219 | 140700 | 38104440300 | 152400 | 152400 | 152500 | 152200 | 250 |
| 277 | 20241219 | 140600 | 38066341600 | 152400 | 152600 | 152700 | 152100 | 347 |
| 278 | 20241219 | 140500 | 38013462100 | 152600 | 152400 | 152700 | 152200 | 1783 |
| 279 | 20241219 | 140400 | 37741894500 | 152400 | 152400 | 152600 | 152300 | 658 |
| 280 | 20241219 | 140300 | 37641593200 | 152400 | 152400 | 152500 | 152300 | 384 |
| 281 | 20241219 | 140200 | 37583074800 | 152300 | 152400 | 152400 | 152300 | 202 |
| 282 | 20241219 | 140100 | 37552304200 | 152300 | 152400 | 152500 | 152300 | 319 |
| 283 | 20241219 | 140000 | 37503692900 | 152500 | 152400 | 152500 | 152300 | 165 |
| 284 | 20241219 | 135900 | 37478548400 | 152500 | 152400 | 152600 | 152400 | 220 |
| 285 | 20241219 | 135800 | 37445010600 | 152400 | 152300 | 152500 | 152300 | 298 |
| 286 | 20241219 | 135700 | 37399603600 | 152300 | 152400 | 152500 | 152300 | 149 |
| 287 | 20241219 | 135600 | 37376898200 | 152400 | 152600 | 152700 | 152400 | 319 |
| 288 | 20241219 | 135500 | 37328228300 | 152600 | 152500 | 152700 | 152300 | 322 |
| 289 | 20241219 | 135400 | 37279121700 | 152500 | 152400 | 152600 | 152400 | 221 |
| 290 | 20241219 | 135300 | 37245412600 | 152300 | 152200 | 152500 | 152200 | 383 |
| 291 | 20241219 | 135200 | 37187112200 | 152200 | 152100 | 152300 | 152000 | 361 |
| 292 | 20241219 | 135100 | 37132186900 | 152000 | 152200 | 152300 | 152000 | 317 |
| 293 | 20241219 | 135000 | 37083986500 | 152100 | 152000 | 152200 | 151900 | 515 |
| 294 | 20241219 | 134900 | 37005715300 | 152000 | 152000 | 152000 | 151900 | 136 |
| 295 | 20241219 | 134800 | 36985049500 | 152000 | 151900 | 152000 | 151900 | 257 |
| 296 | 20241219 | 134700 | 36946010400 | 151900 | 152000 | 152100 | 151900 | 475 |
| 297 | 20241219 | 134600 | 36873821800 | 152000 | 152000 | 152400 | 152000 | 765 |
| 298 | 20241219 | 134500 | 36757433300 | 152000 | 152100 | 152200 | 152000 | 150 |
| 299 | 20241219 | 134400 | 36734622000 | 152100 | 152200 | 152200 | 152100 | 125 |
| 300 | 20241219 | 134300 | 36715602300 | 152200 | 152200 | 152500 | 152100 | 806 |
| 301 | 20241219 | 134200 | 36592889800 | 152300 | 152300 | 152500 | 152100 | 731 |
| 302 | 20241219 | 134100 | 36481571800 | 152200 | 152300 | 152300 | 152000 | 2033 |
| 303 | 20241219 | 134000 | 36172405600 | 152300 | 152400 | 152500 | 152200 | 368 |
| 304 | 20241219 | 133900 | 36116355300 | 152400 | 152500 | 152600 | 152400 | 172 |
| 305 | 20241219 | 133800 | 36090128900 | 152500 | 152400 | 152800 | 152200 | 954 |
| 306 | 20241219 | 133700 | 35944779200 | 152400 | 152600 | 152600 | 152400 | 508 |
| 307 | 20241219 | 133600 | 35867326100 | 152500 | 152600 | 152900 | 152500 | 312 |
| 308 | 20241219 | 133500 | 35819707300 | 152500 | 152600 | 152600 | 152500 | 99 |
| 309 | 20241219 | 133400 | 35804606400 | 152600 | 152700 | 152700 | 152500 | 172 |
| 310 | 20241219 | 133300 | 35778367400 | 152600 | 152500 | 152700 | 152400 | 275 |
| 311 | 20241219 | 133200 | 35736425000 | 152600 | 152600 | 152600 | 152400 | 774 |
| 312 | 20241219 | 133100 | 35618398300 | 152500 | 152800 | 152900 | 152500 | 932 |
| 313 | 20241219 | 133000 | 35476103700 | 152900 | 152800 | 152900 | 152800 | 264 |
| 314 | 20241219 | 132900 | 35435746200 | 152900 | 152800 | 153200 | 152800 | 522 |
| 315 | 20241219 | 132800 | 35355897100 | 152800 | 152900 | 152900 | 152800 | 170 |
| 316 | 20241219 | 132700 | 35329912000 | 152900 | 152800 | 152900 | 152800 | 558 |
| 317 | 20241219 | 132600 | 35244644300 | 152900 | 152800 | 152900 | 152800 | 134 |
| 318 | 20241219 | 132500 | 35224165000 | 152900 | 152900 | 153000 | 152800 | 393 |
| 319 | 20241219 | 132400 | 35164077600 | 152900 | 152900 | 153000 | 152900 | 190 |
| 320 | 20241219 | 132300 | 35135023800 | 152900 | 152900 | 153000 | 152900 | 210 |
| 321 | 20241219 | 132200 | 35102908400 | 153000 | 153000 | 153100 | 152900 | 474 |
| 322 | 20241219 | 132100 | 35030392200 | 153000 | 153000 | 153200 | 153000 | 1008 |
| 323 | 20241219 | 132000 | 34876037700 | 153100 | 153000 | 153200 | 153000 | 527 |
| 324 | 20241219 | 131900 | 34795351900 | 153100 | 153100 | 153100 | 153000 | 90 |
| 325 | 20241219 | 131800 | 34781575500 | 153100 | 153000 | 153100 | 153000 | 102 |
| 326 | 20241219 | 131700 | 34765965300 | 153000 | 152800 | 153000 | 152800 | 723 |
| 327 | 20241219 | 131600 | 34655377800 | 152700 | 152600 | 152900 | 152600 | 184 |
| 328 | 20241219 | 131500 | 34627274400 | 152600 | 152700 | 153000 | 152600 | 293 |
| 329 | 20241219 | 131400 | 34582530200 | 152700 | 152800 | 153100 | 152700 | 779 |
| 330 | 20241219 | 131300 | 34463466400 | 152800 | 153000 | 153100 | 152700 | 442 |
| 331 | 20241219 | 131200 | 34395893300 | 153000 | 153300 | 153300 | 152800 | 513 |
| 332 | 20241219 | 131100 | 34317384000 | 153300 | 153300 | 153400 | 153200 | 214 |
| 333 | 20241219 | 131000 | 34284571400 | 153300 | 153800 | 153900 | 153300 | 1463 |
| 334 | 20241219 | 130900 | 34059725600 | 153900 | 153600 | 153900 | 153600 | 676 |
| 335 | 20241219 | 130800 | 33955775900 | 153600 | 153700 | 153700 | 153400 | 669 |
| 336 | 20241219 | 130700 | 33852971300 | 153700 | 153300 | 153700 | 153300 | 585 |
| 337 | 20241219 | 130600 | 33763148500 | 153500 | 153300 | 153500 | 153300 | 491 |
| 338 | 20241219 | 130500 | 33687812700 | 153400 | 153100 | 153400 | 153000 | 197 |
| 339 | 20241219 | 130400 | 33657629500 | 153100 | 153300 | 153300 | 152900 | 379 |
| 340 | 20241219 | 130300 | 33599618200 | 153300 | 153300 | 153400 | 153200 | 295 |
| 341 | 20241219 | 130200 | 33554387300 | 153300 | 153200 | 153500 | 152900 | 876 |
| 342 | 20241219 | 130100 | 33420167200 | 153200 | 153400 | 153600 | 153200 | 665 |
| 343 | 20241219 | 130000 | 33318085600 | 153400 | 153400 | 153500 | 153200 | 371 |
| 344 | 20241219 | 125900 | 33261177400 | 153400 | 153400 | 153500 | 153400 | 435 |
| 345 | 20241219 | 125800 | 33194437200 | 153400 | 153000 | 153400 | 153000 | 405 |
| 346 | 20241219 | 125700 | 33132357100 | 153100 | 152900 | 153100 | 152900 | 90 |
| 347 | 20241219 | 125600 | 33118588300 | 152900 | 152400 | 153000 | 152400 | 300 |
| 348 | 20241219 | 125500 | 33072759300 | 152400 | 152700 | 152800 | 152300 | 447 |
| 349 | 20241219 | 125400 | 33004609600 | 152700 | 152200 | 152800 | 152100 | 472 |
| 350 | 20241219 | 125300 | 32932694900 | 152100 | 152200 | 152300 | 152100 | 425 |
| 351 | 20241219 | 125200 | 32868007600 | 152200 | 152400 | 152400 | 152200 | 81 |
| 352 | 20241219 | 125100 | 32855672800 | 152400 | 152400 | 152500 | 152400 | 65 |
| 353 | 20241219 | 125000 | 32845765900 | 152400 | 152600 | 152700 | 152400 | 128 |
| 354 | 20241219 | 124900 | 32826237900 | 152700 | 152300 | 152700 | 152300 | 112 |
| 355 | 20241219 | 124800 | 32809160700 | 152400 | 152200 | 152500 | 152200 | 151 |
| 356 | 20241219 | 124700 | 32786154600 | 152200 | 152400 | 152400 | 152200 | 556 |
| 357 | 20241219 | 124600 | 32701493700 | 152500 | 152300 | 152500 | 152300 | 109 |
| 358 | 20241219 | 124500 | 32684886700 | 152400 | 152400 | 152900 | 152300 | 235 |
| 359 | 20241219 | 124400 | 32649039500 | 152400 | 152400 | 152800 | 152400 | 237 |
| 360 | 20241219 | 124300 | 32612884600 | 152400 | 152400 | 152500 | 152300 | 669 |
| 361 | 20241219 | 124200 | 32510931100 | 152400 | 152600 | 152700 | 152400 | 253 |
| 362 | 20241219 | 124100 | 32472334100 | 152600 | 152500 | 152600 | 152500 | 117 |
| 363 | 20241219 | 124000 | 32454486900 | 152500 | 152600 | 152700 | 152500 | 284 |
| 364 | 20241219 | 123900 | 32411163500 | 152600 | 152600 | 152800 | 152600 | 97 |
| 365 | 20241219 | 123800 | 32396354100 | 152700 | 152600 | 152700 | 152600 | 155 |
| 366 | 20241219 | 123700 | 32372690000 | 152600 | 153000 | 153000 | 152500 | 513 |
| 367 | 20241219 | 123600 | 32294380700 | 153000 | 152700 | 153000 | 152700 | 653 |
| 368 | 20241219 | 123500 | 32194583200 | 152700 | 152600 | 152800 | 152600 | 158 |
| 369 | 20241219 | 123400 | 32170450400 | 152600 | 152900 | 152900 | 152600 | 323 |
| 370 | 20241219 | 123300 | 32121108800 | 153000 | 153000 | 153000 | 152700 | 892 |
| 371 | 20241219 | 123200 | 31984730800 | 153000 | 152900 | 153200 | 152900 | 343 |
| 372 | 20241219 | 123100 | 31932247400 | 152900 | 153100 | 153200 | 152800 | 252 |
| 373 | 20241219 | 123000 | 31893687900 | 153100 | 153100 | 153200 | 153000 | 85 |
| 374 | 20241219 | 122900 | 31880675700 | 153200 | 153000 | 153300 | 153000 | 145 |
| 375 | 20241219 | 122800 | 31858465900 | 153000 | 152700 | 153300 | 152700 | 783 |
| 376 | 20241219 | 122700 | 31738644400 | 152700 | 152600 | 153000 | 152400 | 294 |
| 377 | 20241219 | 122600 | 31693763400 | 152700 | 152500 | 152700 | 152400 | 547 |
| 378 | 20241219 | 122500 | 31610314000 | 152600 | 152800 | 153000 | 152600 | 344 |
| 379 | 20241219 | 122400 | 31557749000 | 152900 | 152900 | 153200 | 152800 | 302 |
| 380 | 20241219 | 122300 | 31511543000 | 152900 | 152800 | 153100 | 152800 | 362 |
| 381 | 20241219 | 122200 | 31456190600 | 152800 | 153200 | 153300 | 152800 | 380 |
| 382 | 20241219 | 122100 | 31398076800 | 153200 | 153700 | 153700 | 153000 | 2040 |
| 383 | 20241219 | 122000 | 31085272600 | 153700 | 153800 | 153900 | 153700 | 1035 |
| 384 | 20241219 | 121900 | 30926087000 | 153800 | 153800 | 153900 | 153500 | 520 |
| 385 | 20241219 | 121800 | 30846172100 | 153700 | 153800 | 153900 | 153700 | 500 |
| 386 | 20241219 | 121700 | 30769247800 | 153900 | 153800 | 154000 | 153600 | 1313 |
| 387 | 20241219 | 121600 | 30567253100 | 153800 | 153500 | 153800 | 153100 | 818 |
| 388 | 20241219 | 121500 | 30441727800 | 153700 | 153700 | 153900 | 153100 | 2016 |
| 389 | 20241219 | 121400 | 30131887800 | 153800 | 153700 | 153900 | 153500 | 1281 |
| 390 | 20241219 | 121300 | 29934967600 | 153800 | 153200 | 153900 | 152200 | 2734 |
| 391 | 20241219 | 121200 | 29515313600 | 153200 | 152800 | 153200 | 152600 | 709 |
| 392 | 20241219 | 121100 | 29406849600 | 152800 | 152700 | 153000 | 152700 | 439 |
| 393 | 20241219 | 121000 | 29339762200 | 152600 | 152800 | 152900 | 152500 | 936 |
| 394 | 20241219 | 120900 | 29196858200 | 152800 | 153200 | 153300 | 152800 | 738 |
| 395 | 20241219 | 120800 | 29083912900 | 153200 | 152800 | 153200 | 152700 | 629 |
| 396 | 20241219 | 120700 | 28987693900 | 152900 | 152600 | 152900 | 152600 | 1117 |
| 397 | 20241219 | 120600 | 28817058500 | 152700 | 152600 | 152800 | 152500 | 483 |
| 398 | 20241219 | 120500 | 28743323200 | 152600 | 152300 | 152900 | 152300 | 1423 |
| 399 | 20241219 | 120400 | 28526087800 | 152300 | 152700 | 152800 | 152200 | 341 |
| 400 | 20241219 | 120300 | 28474064500 | 152500 | 152200 | 152700 | 151900 | 547 |
| 401 | 20241219 | 120200 | 28390793300 | 152100 | 152300 | 152300 | 151800 | 968 |
| 402 | 20241219 | 120100 | 28243635500 | 152300 | 152800 | 152800 | 152100 | 1389 |
| 403 | 20241219 | 120000 | 28031915400 | 152800 | 152700 | 152800 | 152500 | 552 |
| 404 | 20241219 | 115900 | 27947636800 | 152700 | 152400 | 153500 | 152000 | 5471 |
| 405 | 20241219 | 115800 | 27112276500 | 152300 | 150800 | 152400 | 150800 | 4997 |
| 406 | 20241219 | 115700 | 26353514700 | 151100 | 150800 | 151200 | 150700 | 497 |
| 407 | 20241219 | 115600 | 26278490600 | 150800 | 150800 | 150900 | 150800 | 344 |
| 408 | 20241219 | 115500 | 26226602100 | 150800 | 150900 | 150900 | 150600 | 508 |
| 409 | 20241219 | 115400 | 26149966600 | 150900 | 150800 | 151000 | 150800 | 169 |
| 410 | 20241219 | 115300 | 26124461300 | 150900 | 151000 | 151000 | 150800 | 502 |
| 411 | 20241219 | 115200 | 26048699000 | 151000 | 150600 | 151000 | 150600 | 601 |
| 412 | 20241219 | 115100 | 25958028300 | 150600 | 150300 | 150700 | 150300 | 232 |
| 413 | 20241219 | 115000 | 25923130400 | 150300 | 150500 | 150600 | 150300 | 339 |
| 414 | 20241219 | 114900 | 25872125600 | 150700 | 150200 | 150700 | 150200 | 130 |
| 415 | 20241219 | 114800 | 25852561800 | 150200 | 150200 | 150600 | 150200 | 212 |
| 416 | 20241219 | 114700 | 25820698100 | 150200 | 150200 | 150600 | 150200 | 223 |
| 417 | 20241219 | 114600 | 25787163500 | 150300 | 150600 | 150600 | 150200 | 103 |
| 418 | 20241219 | 114500 | 25771688900 | 150600 | 150300 | 150700 | 150100 | 846 |
| 419 | 20241219 | 114400 | 25644590500 | 150300 | 150200 | 150600 | 150200 | 155 |
| 420 | 20241219 | 114300 | 25621292100 | 150200 | 150300 | 150500 | 150200 | 217 |
| 421 | 20241219 | 114200 | 25588685800 | 150500 | 150400 | 150700 | 150200 | 149 |
| 422 | 20241219 | 114100 | 25566264600 | 150300 | 150200 | 150700 | 150100 | 690 |
| 423 | 20241219 | 114000 | 25462529000 | 150200 | 150300 | 150300 | 150200 | 437 |
| 424 | 20241219 | 113900 | 25396884000 | 150300 | 150200 | 150300 | 150200 | 155 |
| 425 | 20241219 | 113800 | 25373598200 | 150200 | 150200 | 150400 | 150100 | 106 |
| 426 | 20241219 | 113700 | 25357674000 | 150400 | 150300 | 150400 | 150100 | 1219 |
| 427 | 20241219 | 113600 | 25174533200 | 150400 | 150400 | 150500 | 150300 | 227 |
| 428 | 20241219 | 113500 | 25140408600 | 150500 | 150400 | 150600 | 150300 | 281 |
| 429 | 20241219 | 113400 | 25098146400 | 150400 | 150400 | 150700 | 150300 | 181 |
| 430 | 20241219 | 113300 | 25070897700 | 150400 | 150300 | 150900 | 150300 | 279 |
| 431 | 20241219 | 113200 | 25028919300 | 150300 | 150400 | 150400 | 150300 | 722 |
| 432 | 20241219 | 113100 | 24920375600 | 150300 | 150600 | 150600 | 150300 | 974 |
| 433 | 20241219 | 113000 | 24773822400 | 150500 | 150500 | 150600 | 150500 | 109 |
| 434 | 20241219 | 112900 | 24757414800 | 150600 | 150600 | 150700 | 150500 | 715 |
| 435 | 20241219 | 112800 | 24649738600 | 150600 | 150700 | 150700 | 150600 | 104 |
| 436 | 20241219 | 112700 | 24634070400 | 150600 | 150700 | 150800 | 150600 | 84 |
| 437 | 20241219 | 112600 | 24621415500 | 150700 | 150800 | 150800 | 150600 | 195 |
| 438 | 20241219 | 112500 | 24592016400 | 150700 | 150700 | 150800 | 150700 | 234 |
| 439 | 20241219 | 112400 | 24556742300 | 150700 | 150700 | 150800 | 150700 | 142 |
| 440 | 20241219 | 112300 | 24535340900 | 150800 | 150600 | 150900 | 150600 | 207 |
| 441 | 20241219 | 112200 | 24504128400 | 150600 | 150800 | 150800 | 150600 | 120 |
| 442 | 20241219 | 112100 | 24486045200 | 150700 | 150700 | 150800 | 150600 | 95 |
| 443 | 20241219 | 112000 | 24471733000 | 150600 | 150600 | 150600 | 150500 | 1072 |
| 444 | 20241219 | 111900 | 24310333300 | 150600 | 150700 | 150700 | 150600 | 740 |
| 445 | 20241219 | 111800 | 24198851000 | 150700 | 150800 | 150800 | 150700 | 203 |
| 446 | 20241219 | 111700 | 24168254000 | 150800 | 150800 | 150800 | 150700 | 150 |
| 447 | 20241219 | 111600 | 24145644200 | 150700 | 150900 | 150900 | 150700 | 524 |
| 448 | 20241219 | 111500 | 24066627800 | 150900 | 150800 | 150900 | 150800 | 140 |
| 449 | 20241219 | 111400 | 24045510000 | 150800 | 150900 | 151300 | 150800 | 530 |
| 450 | 20241219 | 111300 | 23965445500 | 150900 | 151300 | 151300 | 150900 | 235 |
| 451 | 20241219 | 111200 | 23929930900 | 151200 | 151100 | 151300 | 151100 | 73 |
| 452 | 20241219 | 111100 | 23918893400 | 151300 | 151200 | 151300 | 151000 | 535 |
| 453 | 20241219 | 111000 | 23837989800 | 151100 | 151200 | 151200 | 151100 | 198 |
| 454 | 20241219 | 110900 | 23808069000 | 151100 | 150700 | 151100 | 150700 | 383 |
| 455 | 20241219 | 110800 | 23750295000 | 150800 | 150800 | 151200 | 150700 | 419 |
| 456 | 20241219 | 110700 | 23687045700 | 150700 | 150800 | 150900 | 150700 | 360 |
| 457 | 20241219 | 110600 | 23632761800 | 150800 | 150900 | 151000 | 150800 | 209 |
| 458 | 20241219 | 110500 | 23601219000 | 150800 | 150900 | 151200 | 150800 | 219 |
| 459 | 20241219 | 110400 | 23568169900 | 151200 | 150900 | 151300 | 150800 | 387 |
| 460 | 20241219 | 110300 | 23509701400 | 150900 | 151000 | 151300 | 150900 | 199 |
| 461 | 20241219 | 110200 | 23479648000 | 151000 | 150800 | 151300 | 150700 | 766 |
| 462 | 20241219 | 110100 | 23364043400 | 150700 | 150700 | 150800 | 150700 | 408 |
| 463 | 20241219 | 110000 | 23302554100 | 150700 | 150900 | 150900 | 150700 | 562 |
| 464 | 20241219 | 105900 | 23217800400 | 150800 | 150900 | 151000 | 150800 | 145 |
| 465 | 20241219 | 105800 | 23195920000 | 151000 | 151100 | 151200 | 150900 | 631 |
| 466 | 20241219 | 105700 | 23100617200 | 151200 | 151400 | 151400 | 151100 | 471 |
| 467 | 20241219 | 105600 | 23029338900 | 151400 | 151300 | 151400 | 151100 | 215 |
| 468 | 20241219 | 105500 | 22996808100 | 151300 | 151000 | 151400 | 151000 | 191 |
| 469 | 20241219 | 105400 | 22967922400 | 151000 | 151200 | 151500 | 151000 | 424 |
| 470 | 20241219 | 105300 | 22903771700 | 151100 | 151100 | 151200 | 151100 | 199 |
| 471 | 20241219 | 105200 | 22873690100 | 151200 | 151400 | 151500 | 151100 | 292 |
| 472 | 20241219 | 105100 | 22829511500 | 151500 | 151400 | 151500 | 151300 | 1135 |
| 473 | 20241219 | 105000 | 22657614600 | 151300 | 151300 | 151400 | 151000 | 463 |
| 474 | 20241219 | 104900 | 22587597200 | 151300 | 151300 | 151400 | 151200 | 227 |
| 475 | 20241219 | 104800 | 22553252100 | 151200 | 150900 | 151300 | 150900 | 823 |
| 476 | 20241219 | 104700 | 22428916600 | 150900 | 150900 | 151000 | 150900 | 190 |
| 477 | 20241219 | 104600 | 22400241900 | 150900 | 150900 | 151000 | 150800 | 372 |
| 478 | 20241219 | 104500 | 22344101600 | 150900 | 151000 | 151000 | 150800 | 241 |
| 479 | 20241219 | 104400 | 22307723700 | 151000 | 151100 | 151200 | 151000 | 146 |
| 480 | 20241219 | 104300 | 22285663900 | 151000 | 151200 | 151300 | 151000 | 276 |
| 481 | 20241219 | 104200 | 22243947600 | 151200 | 151100 | 151300 | 151100 | 83 |
| 482 | 20241219 | 104100 | 22231399700 | 151100 | 151300 | 151300 | 151100 | 212 |
| 483 | 20241219 | 104000 | 22199340900 | 151300 | 151300 | 151300 | 151100 | 226 |
| 484 | 20241219 | 103900 | 22165167900 | 151300 | 151200 | 151400 | 151200 | 185 |
| 485 | 20241219 | 103800 | 22137170000 | 151200 | 151400 | 151400 | 151200 | 167 |
| 486 | 20241219 | 103700 | 22111901300 | 151400 | 151400 | 151500 | 151400 | 328 |
| 487 | 20241219 | 103600 | 22062240500 | 151400 | 151200 | 151400 | 151200 | 439 |
| 488 | 20241219 | 103500 | 21995809500 | 151200 | 150900 | 151200 | 150900 | 308 |
| 489 | 20241219 | 103400 | 21949254400 | 150900 | 151000 | 151300 | 150900 | 983 |
| 490 | 20241219 | 103300 | 21800694200 | 150900 | 151000 | 151100 | 150700 | 749 |
| 491 | 20241219 | 103200 | 21687621800 | 150900 | 150800 | 151000 | 150800 | 244 |
| 492 | 20241219 | 103100 | 21650804900 | 150900 | 150900 | 150900 | 150800 | 103 |
| 493 | 20241219 | 103000 | 21635271400 | 150800 | 150700 | 150900 | 150600 | 365 |
| 494 | 20241219 | 102900 | 21580280000 | 150700 | 150900 | 150900 | 150700 | 368 |
| 495 | 20241219 | 102800 | 21524808900 | 150800 | 150800 | 151000 | 150700 | 279 |
| 496 | 20241219 | 102700 | 21482734700 | 150800 | 150600 | 151000 | 150600 | 344 |
| 497 | 20241219 | 102600 | 21430876500 | 150700 | 151000 | 151100 | 150700 | 1988 |
| 498 | 20241219 | 102500 | 21130825100 | 151000 | 151200 | 151300 | 151000 | 459 |
| 499 | 20241219 | 102400 | 21061475700 | 151300 | 151400 | 151400 | 151200 | 334 |
| 500 | 20241219 | 102300 | 21010938200 | 151300 | 151300 | 151500 | 151300 | 358 |
| 501 | 20241219 | 102200 | 20956751300 | 151300 | 151300 | 151600 | 151300 | 148 |
| 502 | 20241219 | 102100 | 20934345700 | 151400 | 151200 | 151500 | 151000 | 845 |
| 503 | 20241219 | 102000 | 20806486900 | 151400 | 151200 | 151500 | 150900 | 782 |
| 504 | 20241219 | 101900 | 20688304400 | 151200 | 151500 | 151600 | 151200 | 478 |
| 505 | 20241219 | 101800 | 20615974300 | 151500 | 152000 | 152200 | 151500 | 362 |
| 506 | 20241219 | 101700 | 20561053700 | 152000 | 151900 | 152200 | 151900 | 265 |
| 507 | 20241219 | 101600 | 20520765100 | 152100 | 152300 | 152400 | 151700 | 495 |
| 508 | 20241219 | 101500 | 20445496000 | 152400 | 151900 | 152400 | 151900 | 965 |
| 509 | 20241219 | 101400 | 20298727000 | 152000 | 151900 | 152200 | 151700 | 700 |
| 510 | 20241219 | 101300 | 20192312000 | 151900 | 152000 | 152100 | 151500 | 1009 |
| 511 | 20241219 | 101200 | 20039109900 | 152100 | 152500 | 152500 | 152000 | 496 |
| 512 | 20241219 | 101100 | 19963610200 | 152500 | 152200 | 152500 | 152100 | 549 |
| 513 | 20241219 | 101000 | 19879968600 | 152300 | 152200 | 152400 | 152100 | 855 |
| 514 | 20241219 | 100900 | 19749781800 | 152100 | 152300 | 152400 | 152100 | 570 |
| 515 | 20241219 | 100800 | 19663005000 | 152300 | 152100 | 152300 | 152000 | 702 |
| 516 | 20241219 | 100700 | 19556187500 | 152200 | 152200 | 152400 | 152200 | 657 |
| 517 | 20241219 | 100600 | 19456151500 | 152300 | 152300 | 152400 | 152100 | 545 |
| 518 | 20241219 | 100500 | 19373159500 | 152300 | 152400 | 152500 | 152200 | 1526 |
| 519 | 20241219 | 100400 | 19140533600 | 152300 | 152300 | 152500 | 152200 | 1164 |
| 520 | 20241219 | 100300 | 18963187000 | 152200 | 151700 | 152300 | 151700 | 3075 |
| 521 | 20241219 | 100200 | 18496040000 | 151600 | 151100 | 151600 | 151000 | 1229 |
| 522 | 20241219 | 100100 | 18309960000 | 151100 | 151100 | 151200 | 150500 | 792 |
| 523 | 20241219 | 100000 | 18190543200 | 151200 | 151100 | 151200 | 150800 | 603 |
| 524 | 20241219 | 095900 | 18099487500 | 150700 | 151200 | 151200 | 150700 | 609 |
| 525 | 20241219 | 095800 | 18007533100 | 151100 | 150800 | 151200 | 150600 | 674 |
| 526 | 20241219 | 095700 | 17905789200 | 150800 | 151400 | 151500 | 150600 | 790 |
| 527 | 20241219 | 095600 | 17786498900 | 151400 | 151600 | 151700 | 151300 | 837 |
| 528 | 20241219 | 095500 | 17659680700 | 151500 | 151100 | 151600 | 151100 | 1727 |
| 529 | 20241219 | 095400 | 17398262100 | 151100 | 151100 | 151100 | 150900 | 815 |
| 530 | 20241219 | 095300 | 17275175500 | 151100 | 150800 | 151200 | 150800 | 1605 |
| 531 | 20241219 | 095200 | 17032794400 | 150900 | 150700 | 150900 | 150700 | 872 |
| 532 | 20241219 | 095100 | 16901316300 | 150700 | 150700 | 150700 | 150500 | 844 |
| 533 | 20241219 | 095000 | 16774212400 | 150700 | 150300 | 150700 | 150100 | 1209 |
| 534 | 20241219 | 094900 | 16592309800 | 150300 | 150100 | 150400 | 150100 | 593 |
| 535 | 20241219 | 094800 | 16503194600 | 150200 | 150000 | 150300 | 149900 | 923 |
| 536 | 20241219 | 094700 | 16364753300 | 150000 | 150100 | 150100 | 149900 | 699 |
| 537 | 20241219 | 094600 | 16259930100 | 150100 | 149900 | 150100 | 149900 | 781 |
| 538 | 20241219 | 094500 | 16142775900 | 150000 | 150200 | 150400 | 149800 | 1289 |
| 539 | 20241219 | 094400 | 15949467300 | 150200 | 150200 | 150400 | 150200 | 355 |
| 540 | 20241219 | 094300 | 15896116700 | 150200 | 150200 | 150300 | 150000 | 400 |
| 541 | 20241219 | 094200 | 15836048200 | 150200 | 150300 | 150400 | 149900 | 1054 |
| 542 | 20241219 | 094100 | 15677831400 | 150300 | 150300 | 150500 | 150100 | 1536 |
| 543 | 20241219 | 094000 | 15446809800 | 150300 | 149800 | 150400 | 149800 | 1987 |
| 544 | 20241219 | 093900 | 15148623000 | 149900 | 149800 | 149900 | 149600 | 559 |
| 545 | 20241219 | 093800 | 15064904000 | 149800 | 149800 | 149900 | 149700 | 509 |
| 546 | 20241219 | 093700 | 14988650700 | 149800 | 149500 | 149800 | 149500 | 1521 |
| 547 | 20241219 | 093600 | 14760946200 | 149600 | 149500 | 149700 | 149500 | 460 |
| 548 | 20241219 | 093500 | 14692132200 | 149500 | 149500 | 149600 | 149300 | 361 |
| 549 | 20241219 | 093400 | 14638177600 | 149500 | 149300 | 149500 | 149100 | 385 |
| 550 | 20241219 | 093300 | 14580699800 | 149600 | 148900 | 149600 | 148900 | 322 |
| 551 | 20241219 | 093200 | 14532671800 | 149000 | 148900 | 149000 | 148800 | 2491 |
| 552 | 20241219 | 093100 | 14161788200 | 149000 | 149200 | 149200 | 148900 | 1011 |
| 553 | 20241219 | 093000 | 14011140100 | 149200 | 149200 | 149300 | 149100 | 983 |
| 554 | 20241219 | 092900 | 13864543700 | 149200 | 149700 | 149700 | 149200 | 3739 |
| 555 | 20241219 | 092800 | 13305412300 | 149700 | 149700 | 149800 | 149600 | 750 |
| 556 | 20241219 | 092700 | 13193137600 | 149800 | 149100 | 149800 | 149000 | 1595 |
| 557 | 20241219 | 092600 | 12954797800 | 149200 | 149000 | 149200 | 148800 | 1037 |
| 558 | 20241219 | 092500 | 12800329400 | 149000 | 148900 | 149200 | 148800 | 832 |
| 559 | 20241219 | 092400 | 12676425800 | 148900 | 149100 | 149100 | 148800 | 2313 |
| 560 | 20241219 | 092300 | 12331749900 | 149000 | 148800 | 149100 | 148700 | 1828 |
| 561 | 20241219 | 092200 | 12059663800 | 148800 | 148800 | 148900 | 148700 | 1980 |
| 562 | 20241219 | 092100 | 11765050500 | 148900 | 148900 | 149000 | 148700 | 807 |
| 563 | 20241219 | 092000 | 11644950200 | 149100 | 148500 | 149100 | 148400 | 3028 |
| 564 | 20241219 | 091900 | 11195237100 | 148600 | 149100 | 149100 | 148500 | 8756 |
| 565 | 20241219 | 091800 | 9893041500 | 149100 | 149100 | 149300 | 149100 | 1633 |
| 566 | 20241219 | 091700 | 9649522700 | 149100 | 149700 | 149800 | 149100 | 1366 |
| 567 | 20241219 | 091600 | 9445658600 | 149600 | 149100 | 149700 | 149000 | 1476 |
| 568 | 20241219 | 091500 | 9225335100 | 149000 | 149100 | 149200 | 148800 | 6663 |
| 569 | 20241219 | 091400 | 8232428800 | 149100 | 149800 | 149900 | 149100 | 6518 |
| 570 | 20241219 | 091300 | 7258509500 | 149800 | 149900 | 149900 | 149700 | 2076 |
| 571 | 20241219 | 091200 | 6947628000 | 149800 | 149500 | 149900 | 149400 | 917 |
| 572 | 20241219 | 091100 | 6810379700 | 149400 | 149400 | 149600 | 149200 | 2315 |
| 573 | 20241219 | 091000 | 6464649900 | 149500 | 149500 | 149800 | 149400 | 1533 |
| 574 | 20241219 | 090900 | 6235494500 | 149500 | 149400 | 149800 | 149200 | 1361 |
| 575 | 20241219 | 090800 | 6032165500 | 149300 | 149300 | 149400 | 149100 | 2496 |
| 576 | 20241219 | 090700 | 5659703000 | 149400 | 149900 | 149900 | 149200 | 3196 |
| 577 | 20241219 | 090600 | 5182052200 | 149900 | 149700 | 149900 | 149600 | 965 |
| 578 | 20241219 | 090500 | 5037580100 | 149800 | 149800 | 149900 | 149500 | 2139 |
| 579 | 20241219 | 090400 | 4717461000 | 149800 | 149500 | 150400 | 149500 | 1833 |
| 580 | 20241219 | 090300 | 4442519100 | 149500 | 149200 | 150000 | 149200 | 5816 |
| 581 | 20241219 | 090200 | 3572309400 | 149200 | 149200 | 149800 | 148800 | 2246 |
| 582 | 20241219 | 090100 | 3237124100 | 149200 | 150000 | 150400 | 148600 | 8942 |
| 583 | 20241219 | 090000 | 1901482500 | 150000 | 150500 | 151700 | 150000 | 12625 |