36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 192500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 3 | 20241218 | 192400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 4 | 20241218 | 192300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 5 | 20241218 | 192200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 6 | 20241218 | 192100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 7 | 20241218 | 192000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 8 | 20241218 | 191900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 9 | 20241218 | 191800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 10 | 20241218 | 191700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 11 | 20241218 | 191600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 12 | 20241218 | 191500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 13 | 20241218 | 191400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 14 | 20241218 | 191300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 15 | 20241218 | 191200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 16 | 20241218 | 191100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 17 | 20241218 | 191000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 18 | 20241218 | 190900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 19 | 20241218 | 190800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 20 | 20241218 | 190700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 21 | 20241218 | 190600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 22 | 20241218 | 190500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 23 | 20241218 | 190400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 24 | 20241218 | 190300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 25 | 20241218 | 190200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 26 | 20241218 | 190100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 27 | 20241218 | 190000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 28 | 20241218 | 185900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 29 | 20241218 | 185800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 30 | 20241218 | 185700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 31 | 20241218 | 185600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 32 | 20241218 | 185500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 33 | 20241218 | 185400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 34 | 20241218 | 185300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 35 | 20241218 | 185200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 36 | 20241218 | 185100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 37 | 20241218 | 185000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 38 | 20241218 | 184900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 39 | 20241218 | 184800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 40 | 20241218 | 184700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 41 | 20241218 | 184600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 42 | 20241218 | 184500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 43 | 20241218 | 184400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 44 | 20241218 | 184300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 45 | 20241218 | 184200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 46 | 20241218 | 184100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 47 | 20241218 | 184000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 48 | 20241218 | 183900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 49 | 20241218 | 183800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 50 | 20241218 | 183700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 51 | 20241218 | 183600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 52 | 20241218 | 183500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 53 | 20241218 | 183400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 54 | 20241218 | 183300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 55 | 20241218 | 183200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 56 | 20241218 | 183100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 57 | 20241218 | 183000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 58 | 20241218 | 182900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 59 | 20241218 | 182800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 60 | 20241218 | 182700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 61 | 20241218 | 182600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 62 | 20241218 | 182500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 63 | 20241218 | 182400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 64 | 20241218 | 182300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 65 | 20241218 | 182200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 66 | 20241218 | 182100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 67 | 20241218 | 182000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 68 | 20241218 | 181900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 69 | 20241218 | 181800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 70 | 20241218 | 181700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 71 | 20241218 | 181600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 72 | 20241218 | 181500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 73 | 20241218 | 181400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 74 | 20241218 | 181300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 75 | 20241218 | 181200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 76 | 20241218 | 181100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 77 | 20241218 | 181000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 78 | 20241218 | 180900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 79 | 20241218 | 180800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 80 | 20241218 | 180700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 81 | 20241218 | 180600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 82 | 20241218 | 180500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 83 | 20241218 | 180400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 84 | 20241218 | 180300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 85 | 20241218 | 180200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 86 | 20241218 | 180100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 87 | 20241218 | 180000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 88 | 20241218 | 175900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 89 | 20241218 | 175800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 90 | 20241218 | 175700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 91 | 20241218 | 175600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 92 | 20241218 | 175500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 93 | 20241218 | 175400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 94 | 20241218 | 175300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 95 | 20241218 | 175200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 96 | 20241218 | 175100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 97 | 20241218 | 175000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 98 | 20241218 | 174900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 99 | 20241218 | 174800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 100 | 20241218 | 174700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 101 | 20241218 | 174600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 102 | 20241218 | 174500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 103 | 20241218 | 174400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 104 | 20241218 | 174300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 105 | 20241218 | 174200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 106 | 20241218 | 174100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 107 | 20241218 | 174000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 108 | 20241218 | 173900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 109 | 20241218 | 173800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 110 | 20241218 | 173700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 111 | 20241218 | 173600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 112 | 20241218 | 173500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 113 | 20241218 | 173400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 114 | 20241218 | 173300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 115 | 20241218 | 173200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 116 | 20241218 | 173100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 117 | 20241218 | 173000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 118 | 20241218 | 172900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 119 | 20241218 | 172800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 120 | 20241218 | 172700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 121 | 20241218 | 172600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 122 | 20241218 | 172500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 123 | 20241218 | 172400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 124 | 20241218 | 172300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 125 | 20241218 | 172200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 126 | 20241218 | 172100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 127 | 20241218 | 172000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 128 | 20241218 | 171900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 129 | 20241218 | 171800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 130 | 20241218 | 171700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 131 | 20241218 | 171600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 132 | 20241218 | 171500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 133 | 20241218 | 171400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 134 | 20241218 | 171300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 135 | 20241218 | 171200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 136 | 20241218 | 171100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 137 | 20241218 | 171000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 138 | 20241218 | 170900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 139 | 20241218 | 170800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 140 | 20241218 | 170700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 141 | 20241218 | 170600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 142 | 20241218 | 170500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 143 | 20241218 | 170400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 144 | 20241218 | 170300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 145 | 20241218 | 170200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 146 | 20241218 | 170100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 147 | 20241218 | 170000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 148 | 20241218 | 165900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 149 | 20241218 | 165800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 150 | 20241218 | 165700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 151 | 20241218 | 165600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 152 | 20241218 | 165500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 153 | 20241218 | 165400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 154 | 20241218 | 165300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 155 | 20241218 | 165200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 156 | 20241218 | 165100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 157 | 20241218 | 165000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 158 | 20241218 | 164900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 159 | 20241218 | 164800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 160 | 20241218 | 164700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 161 | 20241218 | 164600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 162 | 20241218 | 164500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 163 | 20241218 | 164400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 164 | 20241218 | 164300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 165 | 20241218 | 164200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 166 | 20241218 | 164100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 167 | 20241218 | 164000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 168 | 20241218 | 163900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 169 | 20241218 | 163800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 170 | 20241218 | 163700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 171 | 20241218 | 163600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 172 | 20241218 | 163500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 173 | 20241218 | 163400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 174 | 20241218 | 163300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 175 | 20241218 | 163200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 176 | 20241218 | 163100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 177 | 20241218 | 163000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 178 | 20241218 | 162900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 179 | 20241218 | 162800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 180 | 20241218 | 162700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 181 | 20241218 | 162600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 182 | 20241218 | 162500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 183 | 20241218 | 162400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 184 | 20241218 | 162300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 185 | 20241218 | 162200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 186 | 20241218 | 162100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 187 | 20241218 | 162000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 188 | 20241218 | 161900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 189 | 20241218 | 161800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 190 | 20241218 | 161700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 191 | 20241218 | 161600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 192 | 20241218 | 161500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 193 | 20241218 | 161400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 194 | 20241218 | 161300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 195 | 20241218 | 161200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 196 | 20241218 | 161100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 197 | 20241218 | 161000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 198 | 20241218 | 160900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 199 | 20241218 | 160800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 200 | 20241218 | 160700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 201 | 20241218 | 160600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 202 | 20241218 | 160500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 203 | 20241218 | 160400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 204 | 20241218 | 160300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 205 | 20241218 | 160200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 206 | 20241218 | 160100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 207 | 20241218 | 160000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 208 | 20241218 | 155900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 209 | 20241218 | 155800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 210 | 20241218 | 155700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 211 | 20241218 | 155600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 212 | 20241218 | 155500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 213 | 20241218 | 155400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 214 | 20241218 | 155300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 215 | 20241218 | 155200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 216 | 20241218 | 155100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 217 | 20241218 | 155000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 218 | 20241218 | 154900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 219 | 20241218 | 154800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 220 | 20241218 | 154700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 221 | 20241218 | 154600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 222 | 20241218 | 154500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 223 | 20241218 | 154400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 224 | 20241218 | 154300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 225 | 20241218 | 154200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 226 | 20241218 | 154100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 227 | 20241218 | 154000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 228 | 20241218 | 153900 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 229 | 20241218 | 153800 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 230 | 20241218 | 153700 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 231 | 20241218 | 153600 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 232 | 20241218 | 153500 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 233 | 20241218 | 153400 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 234 | 20241218 | 153300 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 235 | 20241218 | 153200 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 236 | 20241218 | 153100 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 0 |
| 237 | 20241218 | 153000 | 18262735600 | 126500 | 126500 | 126500 | 126500 | 2168 |
| 238 | 20241218 | 152900 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 239 | 20241218 | 152800 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 240 | 20241218 | 152700 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 241 | 20241218 | 152600 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 242 | 20241218 | 152500 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 243 | 20241218 | 152400 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 244 | 20241218 | 152300 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 245 | 20241218 | 152200 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 246 | 20241218 | 152100 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 247 | 20241218 | 152000 | 17988483600 | 126000 | 126000 | 126000 | 126000 | 0 |
| 248 | 20241218 | 151900 | 17988483600 | 126000 | 126200 | 126500 | 126000 | 378 |
| 249 | 20241218 | 151800 | 17940800300 | 126100 | 126500 | 126600 | 126100 | 456 |
| 250 | 20241218 | 151700 | 17883261400 | 126400 | 126300 | 126600 | 126200 | 490 |
| 251 | 20241218 | 151600 | 17821379400 | 126400 | 126500 | 126600 | 126200 | 223 |
| 252 | 20241218 | 151500 | 17793188800 | 126400 | 126500 | 126600 | 126100 | 480 |
| 253 | 20241218 | 151400 | 17732549000 | 126500 | 126400 | 126500 | 126200 | 248 |
| 254 | 20241218 | 151300 | 17701203500 | 126500 | 126400 | 126600 | 126300 | 254 |
| 255 | 20241218 | 151200 | 17669078400 | 126400 | 126200 | 126500 | 126200 | 374 |
| 256 | 20241218 | 151100 | 17621832900 | 126200 | 126200 | 126300 | 126100 | 275 |
| 257 | 20241218 | 151000 | 17587134700 | 126200 | 126200 | 126300 | 126100 | 258 |
| 258 | 20241218 | 150900 | 17554580900 | 126200 | 126200 | 126300 | 126100 | 175 |
| 259 | 20241218 | 150800 | 17532494900 | 126300 | 126400 | 126400 | 126200 | 206 |
| 260 | 20241218 | 150700 | 17506480700 | 126200 | 126300 | 126400 | 126200 | 378 |
| 261 | 20241218 | 150600 | 17458745100 | 126300 | 126300 | 126400 | 126200 | 77 |
| 262 | 20241218 | 150500 | 17449019600 | 126300 | 126300 | 126400 | 126200 | 346 |
| 263 | 20241218 | 150400 | 17405334400 | 126400 | 126500 | 126600 | 126200 | 293 |
| 264 | 20241218 | 150300 | 17368311600 | 126400 | 126100 | 126500 | 126100 | 137 |
| 265 | 20241218 | 150200 | 17350995600 | 126500 | 126400 | 126500 | 126200 | 748 |
| 266 | 20241218 | 150100 | 17256525100 | 126400 | 126500 | 126500 | 126300 | 276 |
| 267 | 20241218 | 150000 | 17221652200 | 126400 | 126400 | 126600 | 126200 | 504 |
| 268 | 20241218 | 145900 | 17157949200 | 126400 | 126400 | 126500 | 126300 | 224 |
| 269 | 20241218 | 145800 | 17129640100 | 126400 | 126500 | 126700 | 126300 | 1446 |
| 270 | 20241218 | 145700 | 16946500700 | 126600 | 126600 | 126700 | 126500 | 520 |
| 271 | 20241218 | 145600 | 16880684500 | 126600 | 126500 | 126600 | 126400 | 424 |
| 272 | 20241218 | 145500 | 16827027600 | 126500 | 126500 | 126600 | 126400 | 533 |
| 273 | 20241218 | 145400 | 16759594600 | 126400 | 126300 | 126500 | 126200 | 1973 |
| 274 | 20241218 | 145300 | 16510178700 | 126300 | 125900 | 126300 | 125800 | 495 |
| 275 | 20241218 | 145200 | 16447736700 | 125900 | 125900 | 126100 | 125800 | 579 |
| 276 | 20241218 | 145100 | 16374803600 | 126000 | 126100 | 126100 | 125900 | 269 |
| 277 | 20241218 | 145000 | 16340915400 | 126100 | 126100 | 126300 | 125800 | 431 |
| 278 | 20241218 | 144900 | 16286551800 | 126200 | 126000 | 126200 | 125800 | 388 |
| 279 | 20241218 | 144800 | 16237667900 | 126100 | 126100 | 126300 | 125900 | 380 |
| 280 | 20241218 | 144700 | 16189738800 | 126100 | 126000 | 126300 | 125800 | 386 |
| 281 | 20241218 | 144600 | 16141057800 | 126000 | 126000 | 126200 | 125600 | 678 |
| 282 | 20241218 | 144500 | 16055701500 | 126000 | 126200 | 126300 | 125800 | 350 |
| 283 | 20241218 | 144400 | 16011557100 | 125900 | 126200 | 126300 | 125800 | 429 |
| 284 | 20241218 | 144300 | 15957497300 | 126000 | 126200 | 126200 | 125900 | 325 |
| 285 | 20241218 | 144200 | 15916562500 | 126100 | 126100 | 126200 | 125900 | 424 |
| 286 | 20241218 | 144100 | 15863080100 | 126200 | 126100 | 126200 | 126000 | 372 |
| 287 | 20241218 | 144000 | 15816166500 | 126200 | 126100 | 126200 | 125900 | 411 |
| 288 | 20241218 | 143900 | 15764355500 | 126100 | 126300 | 126300 | 126000 | 414 |
| 289 | 20241218 | 143800 | 15712149600 | 126100 | 126300 | 126400 | 126000 | 338 |
| 290 | 20241218 | 143700 | 15669491200 | 126300 | 126200 | 126400 | 126100 | 487 |
| 291 | 20241218 | 143600 | 15608013600 | 126200 | 126200 | 126400 | 126000 | 411 |
| 292 | 20241218 | 143500 | 15556146100 | 126100 | 126000 | 126300 | 126000 | 321 |
| 293 | 20241218 | 143400 | 15515658800 | 126100 | 126200 | 126400 | 125900 | 276 |
| 294 | 20241218 | 143300 | 15480837400 | 125900 | 126300 | 126300 | 125800 | 565 |
| 295 | 20241218 | 143200 | 15409575100 | 126300 | 126000 | 126300 | 125900 | 349 |
| 296 | 20241218 | 143100 | 15365566100 | 126000 | 126200 | 126200 | 125800 | 291 |
| 297 | 20241218 | 143000 | 15328901100 | 126100 | 126100 | 126300 | 125800 | 454 |
| 298 | 20241218 | 142900 | 15271668800 | 126000 | 126000 | 126200 | 125900 | 348 |
| 299 | 20241218 | 142800 | 15227816000 | 126100 | 126300 | 126300 | 125800 | 407 |
| 300 | 20241218 | 142700 | 15176496300 | 125800 | 126000 | 126300 | 125800 | 352 |
| 301 | 20241218 | 142600 | 15132172500 | 126000 | 125800 | 126100 | 125700 | 422 |
| 302 | 20241218 | 142500 | 15079035800 | 125800 | 126000 | 126100 | 125500 | 558 |
| 303 | 20241218 | 142400 | 15008816100 | 126000 | 126200 | 126400 | 125800 | 536 |
| 304 | 20241218 | 142300 | 14941184200 | 126200 | 126100 | 126300 | 126100 | 344 |
| 305 | 20241218 | 142200 | 14897777600 | 126100 | 126100 | 126200 | 125900 | 292 |
| 306 | 20241218 | 142100 | 14860991200 | 126100 | 126100 | 126200 | 125700 | 511 |
| 307 | 20241218 | 142000 | 14796627100 | 126100 | 126100 | 126200 | 125800 | 360 |
| 308 | 20241218 | 141900 | 14751270700 | 126100 | 126200 | 126200 | 125900 | 461 |
| 309 | 20241218 | 141800 | 14693172900 | 126100 | 126100 | 126400 | 126000 | 450 |
| 310 | 20241218 | 141700 | 14636381100 | 126200 | 126300 | 126400 | 126100 | 498 |
| 311 | 20241218 | 141600 | 14573495000 | 126300 | 126200 | 126400 | 126000 | 501 |
| 312 | 20241218 | 141500 | 14510255500 | 126300 | 126300 | 126400 | 126100 | 394 |
| 313 | 20241218 | 141400 | 14460502400 | 126300 | 126300 | 126400 | 126300 | 439 |
| 314 | 20241218 | 141300 | 14405033900 | 126300 | 126400 | 126400 | 126200 | 278 |
| 315 | 20241218 | 141200 | 14369913900 | 126300 | 126300 | 126400 | 126200 | 316 |
| 316 | 20241218 | 141100 | 14329996700 | 126300 | 126400 | 126400 | 126100 | 343 |
| 317 | 20241218 | 141000 | 14286666100 | 126300 | 126300 | 126400 | 126200 | 756 |
| 318 | 20241218 | 140900 | 14191164700 | 126300 | 126300 | 126300 | 126100 | 411 |
| 319 | 20241218 | 140800 | 14139283500 | 126200 | 126200 | 126300 | 126100 | 349 |
| 320 | 20241218 | 140700 | 14095238100 | 126100 | 126100 | 126200 | 126000 | 464 |
| 321 | 20241218 | 140600 | 14036710200 | 126100 | 126200 | 126300 | 126100 | 480 |
| 322 | 20241218 | 140500 | 13976119600 | 126200 | 126300 | 126300 | 126000 | 301 |
| 323 | 20241218 | 140400 | 13938158800 | 126300 | 126300 | 126300 | 126100 | 270 |
| 324 | 20241218 | 140300 | 13904080800 | 126300 | 126200 | 126300 | 126100 | 241 |
| 325 | 20241218 | 140200 | 13873658800 | 126200 | 126100 | 126300 | 126100 | 272 |
| 326 | 20241218 | 140100 | 13839326100 | 126200 | 126200 | 126200 | 126000 | 183 |
| 327 | 20241218 | 140000 | 13816241400 | 126200 | 126200 | 126300 | 126100 | 277 |
| 328 | 20241218 | 135900 | 13781288800 | 126300 | 126300 | 126300 | 126200 | 326 |
| 329 | 20241218 | 135800 | 13740124700 | 126200 | 126400 | 126400 | 126200 | 299 |
| 330 | 20241218 | 135700 | 13702353100 | 126400 | 126400 | 126400 | 126300 | 375 |
| 331 | 20241218 | 135600 | 13654966000 | 126300 | 126200 | 126400 | 126200 | 745 |
| 332 | 20241218 | 135500 | 13560873000 | 126200 | 126200 | 126200 | 126100 | 312 |
| 333 | 20241218 | 135400 | 13521514400 | 126100 | 126200 | 126200 | 126100 | 305 |
| 334 | 20241218 | 135300 | 13483034300 | 126100 | 126100 | 126200 | 126000 | 185 |
| 335 | 20241218 | 135200 | 13459698400 | 126100 | 126100 | 126200 | 126000 | 290 |
| 336 | 20241218 | 135100 | 13423113400 | 126100 | 126100 | 126200 | 126000 | 156 |
| 337 | 20241218 | 135000 | 13403433600 | 126200 | 126200 | 126200 | 125900 | 353 |
| 338 | 20241218 | 134900 | 13358917900 | 126100 | 126200 | 126200 | 126100 | 254 |
| 339 | 20241218 | 134800 | 13326873100 | 126200 | 126200 | 126200 | 126100 | 321 |
| 340 | 20241218 | 134700 | 13286376500 | 126200 | 125900 | 126200 | 125800 | 2145 |
| 341 | 20241218 | 134600 | 13016107400 | 125900 | 125900 | 125900 | 125800 | 474 |
| 342 | 20241218 | 134500 | 12956454000 | 125900 | 125900 | 125900 | 125800 | 174 |
| 343 | 20241218 | 134400 | 12934549000 | 125900 | 125800 | 125900 | 125800 | 185 |
| 344 | 20241218 | 134300 | 12911270800 | 125900 | 125900 | 125900 | 125700 | 297 |
| 345 | 20241218 | 134200 | 12873886500 | 125900 | 125800 | 125900 | 125800 | 416 |
| 346 | 20241218 | 134100 | 12821549000 | 125900 | 125800 | 125900 | 125800 | 408 |
| 347 | 20241218 | 134000 | 12770201300 | 125700 | 125900 | 125900 | 125700 | 255 |
| 348 | 20241218 | 133900 | 12738126300 | 125900 | 125700 | 125900 | 125600 | 3193 |
| 349 | 20241218 | 133800 | 12336606900 | 125600 | 125500 | 125600 | 125400 | 327 |
| 350 | 20241218 | 133700 | 12295540700 | 125500 | 125600 | 125600 | 125400 | 279 |
| 351 | 20241218 | 133600 | 12260533100 | 125600 | 125500 | 125600 | 125500 | 218 |
| 352 | 20241218 | 133500 | 12233157000 | 125500 | 125600 | 125600 | 125400 | 166 |
| 353 | 20241218 | 133400 | 12212314900 | 125600 | 125600 | 125600 | 125500 | 290 |
| 354 | 20241218 | 133300 | 12175907500 | 125600 | 125600 | 125600 | 125500 | 206 |
| 355 | 20241218 | 133200 | 12150043900 | 125500 | 125600 | 125600 | 125400 | 188 |
| 356 | 20241218 | 133100 | 12126437900 | 125600 | 125600 | 125600 | 125500 | 165 |
| 357 | 20241218 | 133000 | 12105721400 | 125600 | 125300 | 125600 | 125300 | 764 |
| 358 | 20241218 | 132900 | 12009798200 | 125200 | 125000 | 125500 | 125000 | 260 |
| 359 | 20241218 | 132800 | 11977253000 | 125500 | 125500 | 125500 | 125100 | 639 |
| 360 | 20241218 | 132700 | 11897174400 | 125500 | 125000 | 125500 | 125000 | 772 |
| 361 | 20241218 | 132600 | 11800421200 | 125300 | 125400 | 125400 | 124900 | 334 |
| 362 | 20241218 | 132500 | 11758599000 | 124900 | 124900 | 125400 | 124800 | 516 |
| 363 | 20241218 | 132400 | 11694015800 | 125300 | 125300 | 125300 | 124800 | 616 |
| 364 | 20241218 | 132300 | 11616959000 | 124900 | 125400 | 125400 | 124700 | 366 |
| 365 | 20241218 | 132200 | 11571128300 | 125300 | 125300 | 125400 | 124700 | 734 |
| 366 | 20241218 | 132100 | 11479382600 | 125200 | 125200 | 125300 | 125200 | 411 |
| 367 | 20241218 | 132000 | 11427916300 | 125100 | 125200 | 125200 | 125000 | 279 |
| 368 | 20241218 | 131900 | 11392993900 | 124900 | 124900 | 125200 | 124800 | 452 |
| 369 | 20241218 | 131800 | 11336514300 | 124800 | 124900 | 124900 | 124600 | 260 |
| 370 | 20241218 | 131700 | 11304060400 | 124900 | 124900 | 124900 | 124500 | 344 |
| 371 | 20241218 | 131600 | 11261158600 | 124900 | 124700 | 124900 | 124700 | 234 |
| 372 | 20241218 | 131500 | 11231947200 | 124800 | 124800 | 124900 | 124700 | 110 |
| 373 | 20241218 | 131400 | 11218209300 | 124600 | 124900 | 125000 | 124400 | 379 |
| 374 | 20241218 | 131300 | 11170889700 | 124600 | 124600 | 124900 | 124600 | 646 |
| 375 | 20241218 | 131200 | 11090275800 | 124600 | 124600 | 124700 | 124400 | 271 |
| 376 | 20241218 | 131100 | 11056522700 | 124400 | 124600 | 124600 | 124300 | 547 |
| 377 | 20241218 | 131000 | 10988438800 | 124600 | 124600 | 124700 | 124500 | 408 |
| 378 | 20241218 | 130900 | 10937606000 | 124600 | 124600 | 124700 | 124600 | 350 |
| 379 | 20241218 | 130800 | 10893972400 | 124600 | 124600 | 124600 | 124500 | 192 |
| 380 | 20241218 | 130700 | 10870058200 | 124500 | 124600 | 124600 | 124500 | 164 |
| 381 | 20241218 | 130600 | 10849628500 | 124500 | 124500 | 124600 | 124400 | 214 |
| 382 | 20241218 | 130500 | 10822985600 | 124400 | 124500 | 124600 | 124400 | 17 |
| 383 | 20241218 | 130400 | 10820869100 | 124400 | 124400 | 124500 | 124400 | 192 |
| 384 | 20241218 | 130300 | 10796977600 | 124400 | 124400 | 124500 | 124400 | 275 |
| 385 | 20241218 | 130200 | 10762740600 | 124500 | 124500 | 124500 | 124400 | 52 |
| 386 | 20241218 | 130100 | 10756268000 | 124500 | 124600 | 124600 | 124400 | 167 |
| 387 | 20241218 | 130000 | 10735475800 | 124500 | 124600 | 124600 | 124500 | 135 |
| 388 | 20241218 | 125900 | 10718665300 | 124600 | 124600 | 124600 | 124500 | 127 |
| 389 | 20241218 | 125800 | 10702845300 | 124600 | 124700 | 124700 | 124500 | 224 |
| 390 | 20241218 | 125700 | 10674942400 | 124700 | 124600 | 124700 | 124500 | 50 |
| 391 | 20241218 | 125600 | 10668712600 | 124600 | 124600 | 124600 | 124500 | 88 |
| 392 | 20241218 | 125500 | 10657748300 | 124600 | 124600 | 124700 | 124500 | 157 |
| 393 | 20241218 | 125400 | 10638192200 | 124600 | 124700 | 124700 | 124500 | 292 |
| 394 | 20241218 | 125300 | 10601806300 | 124700 | 124700 | 124700 | 124600 | 76 |
| 395 | 20241218 | 125200 | 10592330000 | 124600 | 124800 | 124900 | 124600 | 301 |
| 396 | 20241218 | 125100 | 10554782600 | 124800 | 124800 | 124800 | 124700 | 49 |
| 397 | 20241218 | 125000 | 10548668500 | 124700 | 124800 | 124800 | 124700 | 40 |
| 398 | 20241218 | 124900 | 10543677600 | 124800 | 124800 | 124800 | 124700 | 89 |
| 399 | 20241218 | 124800 | 10532577000 | 124700 | 124800 | 124800 | 124700 | 147 |
| 400 | 20241218 | 124700 | 10514233300 | 124700 | 124700 | 124800 | 124700 | 83 |
| 401 | 20241218 | 124600 | 10503881300 | 124800 | 124800 | 124800 | 124700 | 95 |
| 402 | 20241218 | 124500 | 10492032000 | 124700 | 124800 | 124800 | 124700 | 34 |
| 403 | 20241218 | 124400 | 10487789600 | 124700 | 124700 | 124800 | 124700 | 101 |
| 404 | 20241218 | 124300 | 10475194300 | 124700 | 124900 | 124900 | 124700 | 159 |
| 405 | 20241218 | 124200 | 10455356500 | 124800 | 124800 | 124900 | 124800 | 113 |
| 406 | 20241218 | 124100 | 10441253400 | 124700 | 124800 | 124900 | 124700 | 131 |
| 407 | 20241218 | 124000 | 10424904600 | 124700 | 124800 | 124800 | 124700 | 247 |
| 408 | 20241218 | 123900 | 10394087300 | 124800 | 124800 | 124800 | 124700 | 86 |
| 409 | 20241218 | 123800 | 10383355800 | 124800 | 124700 | 124800 | 124700 | 66 |
| 410 | 20241218 | 123700 | 10375119700 | 124800 | 124700 | 124800 | 124700 | 78 |
| 411 | 20241218 | 123600 | 10365391100 | 124800 | 124800 | 124800 | 124800 | 103 |
| 412 | 20241218 | 123500 | 10352536700 | 124800 | 124700 | 124900 | 124700 | 67 |
| 413 | 20241218 | 123400 | 10344175200 | 124800 | 124800 | 124800 | 124700 | 82 |
| 414 | 20241218 | 123300 | 10333946300 | 124800 | 124900 | 124900 | 124700 | 79 |
| 415 | 20241218 | 123200 | 10324087200 | 124800 | 124800 | 124900 | 124700 | 155 |
| 416 | 20241218 | 123100 | 10304744100 | 124700 | 124900 | 124900 | 124700 | 89 |
| 417 | 20241218 | 123000 | 10293640100 | 124800 | 124700 | 124900 | 124700 | 78 |
| 418 | 20241218 | 122900 | 10283905400 | 124800 | 124700 | 124800 | 124600 | 75 |
| 419 | 20241218 | 122800 | 10274553200 | 124700 | 124800 | 124900 | 124700 | 148 |
| 420 | 20241218 | 122700 | 10256084600 | 124800 | 124800 | 124900 | 124800 | 64 |
| 421 | 20241218 | 122600 | 10248092800 | 124800 | 124800 | 124900 | 124800 | 217 |
| 422 | 20241218 | 122500 | 10221007900 | 124900 | 124800 | 124900 | 124700 | 212 |
| 423 | 20241218 | 122400 | 10194549300 | 124700 | 124800 | 124900 | 124700 | 247 |
| 424 | 20241218 | 122300 | 10163732800 | 124800 | 124800 | 124800 | 124700 | 38 |
| 425 | 20241218 | 122200 | 10158990500 | 124800 | 124800 | 124900 | 124800 | 75 |
| 426 | 20241218 | 122100 | 10149627300 | 124900 | 125000 | 125000 | 124800 | 256 |
| 427 | 20241218 | 122000 | 10117668200 | 124900 | 124900 | 125000 | 124800 | 93 |
| 428 | 20241218 | 121900 | 10106050900 | 124900 | 125100 | 125100 | 124800 | 131 |
| 429 | 20241218 | 121800 | 10089683300 | 125000 | 125200 | 125200 | 124900 | 413 |
| 430 | 20241218 | 121700 | 10038037500 | 125200 | 125100 | 125300 | 125100 | 130 |
| 431 | 20241218 | 121600 | 10021760100 | 125200 | 125100 | 125300 | 125100 | 48 |
| 432 | 20241218 | 121500 | 10015750000 | 125100 | 125100 | 125200 | 125100 | 163 |
| 433 | 20241218 | 121400 | 9995348300 | 125100 | 125100 | 125200 | 125000 | 111 |
| 434 | 20241218 | 121300 | 9981461200 | 125100 | 125300 | 125400 | 125100 | 356 |
| 435 | 20241218 | 121200 | 9936873500 | 125300 | 125400 | 125400 | 125200 | 130 |
| 436 | 20241218 | 121100 | 9920586100 | 125400 | 125300 | 125400 | 125300 | 75 |
| 437 | 20241218 | 121000 | 9911182000 | 125300 | 125400 | 125400 | 125300 | 104 |
| 438 | 20241218 | 120900 | 9898144900 | 125400 | 125300 | 125500 | 125300 | 281 |
| 439 | 20241218 | 120800 | 9862903100 | 125400 | 125300 | 125500 | 125200 | 214 |
| 440 | 20241218 | 120700 | 9836082400 | 125300 | 125300 | 125500 | 125300 | 52 |
| 441 | 20241218 | 120600 | 9829564300 | 125500 | 125300 | 125500 | 125200 | 54 |
| 442 | 20241218 | 120500 | 9822794900 | 125200 | 125300 | 125500 | 125200 | 163 |
| 443 | 20241218 | 120400 | 9802359900 | 125500 | 125400 | 125500 | 125300 | 324 |
| 444 | 20241218 | 120300 | 9761733900 | 125400 | 125300 | 125400 | 125300 | 192 |
| 445 | 20241218 | 120200 | 9737674900 | 125400 | 125600 | 125700 | 125300 | 250 |
| 446 | 20241218 | 120100 | 9706299300 | 125700 | 125700 | 125800 | 125700 | 214 |
| 447 | 20241218 | 120000 | 9679398200 | 125700 | 125800 | 125800 | 125700 | 102 |
| 448 | 20241218 | 115900 | 9666568400 | 125700 | 125800 | 125800 | 125700 | 340 |
| 449 | 20241218 | 115800 | 9623807500 | 125800 | 125700 | 125800 | 125700 | 1018 |
| 450 | 20241218 | 115700 | 9495756800 | 125700 | 125600 | 125700 | 125500 | 261 |
| 451 | 20241218 | 115600 | 9462963100 | 125600 | 125800 | 125800 | 125500 | 187 |
| 452 | 20241218 | 115500 | 9439464100 | 125800 | 125700 | 125800 | 125700 | 137 |
| 453 | 20241218 | 115400 | 9422230500 | 125700 | 125700 | 125800 | 125600 | 152 |
| 454 | 20241218 | 115300 | 9403113500 | 125700 | 125600 | 125800 | 125500 | 312 |
| 455 | 20241218 | 115200 | 9363911800 | 125600 | 125700 | 125800 | 125600 | 171 |
| 456 | 20241218 | 115100 | 9342418900 | 125700 | 125600 | 125700 | 125600 | 131 |
| 457 | 20241218 | 115000 | 9325953500 | 125700 | 125600 | 125700 | 125400 | 243 |
| 458 | 20241218 | 114900 | 9295438500 | 125600 | 125500 | 125600 | 125500 | 204 |
| 459 | 20241218 | 114800 | 9269821000 | 125500 | 125600 | 125600 | 125400 | 222 |
| 460 | 20241218 | 114700 | 9241952400 | 125500 | 125600 | 125600 | 125500 | 106 |
| 461 | 20241218 | 114600 | 9228646100 | 125600 | 125500 | 125600 | 125400 | 240 |
| 462 | 20241218 | 114500 | 9198524800 | 125500 | 125500 | 125500 | 125300 | 155 |
| 463 | 20241218 | 114400 | 9179081400 | 125500 | 125600 | 125600 | 125400 | 152 |
| 464 | 20241218 | 114300 | 9160005500 | 125600 | 125500 | 125600 | 125500 | 241 |
| 465 | 20241218 | 114200 | 9129738500 | 125600 | 125600 | 125700 | 125400 | 259 |
| 466 | 20241218 | 114100 | 9097223800 | 125600 | 125600 | 125700 | 125500 | 183 |
| 467 | 20241218 | 114000 | 9074245000 | 125700 | 125500 | 125700 | 125500 | 147 |
| 468 | 20241218 | 113900 | 9055772500 | 125600 | 125700 | 125700 | 125500 | 155 |
| 469 | 20241218 | 113800 | 9036303300 | 125600 | 125500 | 125700 | 125500 | 192 |
| 470 | 20241218 | 113700 | 9012184400 | 125600 | 125500 | 125600 | 125400 | 214 |
| 471 | 20241218 | 113600 | 8985317500 | 125700 | 125500 | 125700 | 125400 | 299 |
| 472 | 20241218 | 113500 | 8947775500 | 125400 | 125300 | 125500 | 125100 | 259 |
| 473 | 20241218 | 113400 | 8915329600 | 125200 | 125300 | 125300 | 125200 | 485 |
| 474 | 20241218 | 113300 | 8854580300 | 125300 | 125200 | 125300 | 125200 | 152 |
| 475 | 20241218 | 113200 | 8835539800 | 125300 | 125200 | 125300 | 125100 | 254 |
| 476 | 20241218 | 113100 | 8803733300 | 125300 | 125200 | 125300 | 125200 | 143 |
| 477 | 20241218 | 113000 | 8785818600 | 125300 | 125300 | 125400 | 125200 | 211 |
| 478 | 20241218 | 112900 | 8759381700 | 125500 | 125600 | 125700 | 125300 | 300 |
| 479 | 20241218 | 112800 | 8721752600 | 125600 | 125800 | 125800 | 125600 | 873 |
| 480 | 20241218 | 112700 | 8611997700 | 125700 | 125700 | 125900 | 125700 | 134 |
| 481 | 20241218 | 112600 | 8595140300 | 125800 | 125700 | 125900 | 125700 | 274 |
| 482 | 20241218 | 112500 | 8560674800 | 125700 | 125800 | 125900 | 125700 | 212 |
| 483 | 20241218 | 112400 | 8534011600 | 125800 | 125700 | 125900 | 125700 | 645 |
| 484 | 20241218 | 112300 | 8452861400 | 125800 | 125800 | 125800 | 125700 | 124 |
| 485 | 20241218 | 112200 | 8437270100 | 125700 | 125800 | 125900 | 125700 | 385 |
| 486 | 20241218 | 112100 | 8388821400 | 125700 | 125800 | 125900 | 125700 | 151 |
| 487 | 20241218 | 112000 | 8369827000 | 125900 | 125800 | 125900 | 125700 | 2227 |
| 488 | 20241218 | 111900 | 8089475600 | 125900 | 125800 | 125900 | 125700 | 275 |
| 489 | 20241218 | 111800 | 8054871000 | 125800 | 125600 | 125800 | 125600 | 1986 |
| 490 | 20241218 | 111700 | 7805251400 | 125600 | 125500 | 125600 | 125400 | 257 |
| 491 | 20241218 | 111600 | 7772985600 | 125500 | 125400 | 125600 | 125400 | 943 |
| 492 | 20241218 | 111500 | 7654622900 | 125400 | 125400 | 125500 | 125400 | 287 |
| 493 | 20241218 | 111400 | 7618617100 | 125500 | 125400 | 125500 | 125300 | 250 |
| 494 | 20241218 | 111300 | 7587261500 | 125300 | 125300 | 125400 | 125200 | 223 |
| 495 | 20241218 | 111200 | 7559327300 | 125300 | 125400 | 125400 | 125200 | 348 |
| 496 | 20241218 | 111100 | 7515729800 | 125300 | 125300 | 125400 | 125300 | 234 |
| 497 | 20241218 | 111000 | 7486393200 | 125300 | 125300 | 125400 | 125300 | 99 |
| 498 | 20241218 | 110900 | 7473984300 | 125400 | 125300 | 125400 | 125200 | 207 |
| 499 | 20241218 | 110800 | 7448040200 | 125300 | 125400 | 125500 | 125300 | 301 |
| 500 | 20241218 | 110700 | 7410300700 | 125500 | 125500 | 125500 | 125300 | 241 |
| 501 | 20241218 | 110600 | 7380067000 | 125500 | 125500 | 125500 | 125400 | 638 |
| 502 | 20241218 | 110500 | 7300008600 | 125500 | 125300 | 125500 | 125200 | 410 |
| 503 | 20241218 | 110400 | 7248592800 | 125400 | 125300 | 125400 | 125300 | 226 |
| 504 | 20241218 | 110300 | 7220264400 | 125300 | 125400 | 125400 | 125300 | 222 |
| 505 | 20241218 | 110200 | 7192432700 | 125300 | 125200 | 125300 | 125200 | 212 |
| 506 | 20241218 | 110100 | 7165869600 | 125200 | 125200 | 125300 | 125200 | 96 |
| 507 | 20241218 | 110000 | 7153841500 | 125300 | 125200 | 125400 | 125200 | 406 |
| 508 | 20241218 | 105900 | 7102975700 | 125300 | 125200 | 125400 | 125200 | 348 |
| 509 | 20241218 | 105800 | 7059370300 | 125200 | 125100 | 125300 | 125100 | 229 |
| 510 | 20241218 | 105700 | 7030700200 | 125100 | 125200 | 125200 | 125000 | 149 |
| 511 | 20241218 | 105600 | 7012057700 | 125200 | 125200 | 125300 | 125000 | 231 |
| 512 | 20241218 | 105500 | 6983143500 | 125200 | 125300 | 125400 | 125200 | 209 |
| 513 | 20241218 | 105400 | 6956959900 | 125200 | 125200 | 125400 | 125100 | 279 |
| 514 | 20241218 | 105300 | 6922005300 | 125300 | 125200 | 125300 | 125000 | 375 |
| 515 | 20241218 | 105200 | 6875055100 | 125200 | 125200 | 125200 | 125100 | 147 |
| 516 | 20241218 | 105100 | 6856653400 | 125200 | 125100 | 125300 | 125100 | 181 |
| 517 | 20241218 | 105000 | 6833983100 | 125300 | 125200 | 125300 | 125100 | 99 |
| 518 | 20241218 | 104900 | 6821583300 | 125300 | 125100 | 125300 | 125100 | 615 |
| 519 | 20241218 | 104800 | 6744579500 | 125000 | 125000 | 125100 | 125000 | 152 |
| 520 | 20241218 | 104700 | 6725574900 | 125100 | 125000 | 125100 | 125000 | 253 |
| 521 | 20241218 | 104600 | 6693927000 | 125000 | 125100 | 125200 | 124900 | 709 |
| 522 | 20241218 | 104500 | 6605302800 | 125100 | 125300 | 125300 | 125100 | 84 |
| 523 | 20241218 | 104400 | 6594786900 | 125300 | 124900 | 125300 | 124900 | 910 |
| 524 | 20241218 | 104300 | 6480932200 | 125000 | 125100 | 125100 | 124900 | 1262 |
| 525 | 20241218 | 104200 | 6323195100 | 125000 | 125200 | 125200 | 124900 | 1752 |
| 526 | 20241218 | 104100 | 6104158500 | 125000 | 125000 | 125200 | 124900 | 1890 |
| 527 | 20241218 | 104000 | 5867879000 | 125200 | 125100 | 125500 | 125000 | 1248 |
| 528 | 20241218 | 103900 | 5711556500 | 125100 | 125300 | 125400 | 125100 | 491 |
| 529 | 20241218 | 103800 | 5650043500 | 125300 | 125500 | 125500 | 124900 | 2359 |
| 530 | 20241218 | 103700 | 5354890000 | 124900 | 125400 | 125500 | 124900 | 2488 |
| 531 | 20241218 | 103600 | 5043520100 | 125500 | 125900 | 125900 | 125400 | 607 |
| 532 | 20241218 | 103500 | 4967287000 | 125900 | 125500 | 126000 | 125300 | 2289 |
| 533 | 20241218 | 103400 | 4679731100 | 125400 | 124900 | 125500 | 124700 | 2654 |
| 534 | 20241218 | 103300 | 4347741700 | 124800 | 125100 | 125100 | 124800 | 680 |
| 535 | 20241218 | 103200 | 4262757100 | 125100 | 124700 | 125200 | 124600 | 2710 |
| 536 | 20241218 | 103100 | 3924163300 | 124700 | 123900 | 124900 | 123900 | 3528 |
| 537 | 20241218 | 103000 | 3484880800 | 124000 | 123600 | 124600 | 123600 | 5997 |
| 538 | 20241218 | 102900 | 2740518000 | 123400 | 123100 | 123600 | 123000 | 3475 |
| 539 | 20241218 | 102800 | 2312213700 | 123000 | 122200 | 123100 | 122200 | 3047 |
| 540 | 20241218 | 102700 | 1938143200 | 122200 | 122200 | 122200 | 122100 | 170 |
| 541 | 20241218 | 102600 | 1917379200 | 122200 | 122300 | 122300 | 122100 | 121 |
| 542 | 20241218 | 102500 | 1902599200 | 122300 | 122200 | 122600 | 122100 | 2230 |
| 543 | 20241218 | 102400 | 1629534600 | 122100 | 122100 | 122300 | 121800 | 2380 |
| 544 | 20241218 | 102300 | 1338903400 | 121700 | 120600 | 122000 | 120600 | 2434 |
| 545 | 20241218 | 102200 | 1042894100 | 120500 | 120300 | 120700 | 120300 | 513 |
| 546 | 20241218 | 102100 | 980991400 | 120300 | 120500 | 121400 | 120200 | 1070 |
| 547 | 20241218 | 102000 | 851657400 | 120300 | 120600 | 120600 | 120300 | 256 |
| 548 | 20241218 | 101900 | 820812700 | 120600 | 120500 | 120600 | 120400 | 56 |
| 549 | 20241218 | 101800 | 814064900 | 120700 | 120400 | 120700 | 120400 | 10 |
| 550 | 20241218 | 101700 | 812859800 | 120400 | 120500 | 120700 | 120400 | 62 |
| 551 | 20241218 | 101600 | 805388900 | 120700 | 120600 | 120700 | 120500 | 14 |
| 552 | 20241218 | 101500 | 803699800 | 120500 | 120600 | 120700 | 120500 | 28 |
| 553 | 20241218 | 101400 | 800323100 | 120600 | 120400 | 120600 | 120400 | 7 |
| 554 | 20241218 | 101300 | 799480100 | 120400 | 120700 | 120700 | 120400 | 4 |
| 555 | 20241218 | 101200 | 798998200 | 120700 | 120300 | 120700 | 120300 | 15 |
| 556 | 20241218 | 101100 | 797188500 | 120700 | 120400 | 120700 | 120400 | 33 |
| 557 | 20241218 | 101000 | 793212000 | 120400 | 120500 | 120600 | 120300 | 94 |
| 558 | 20241218 | 100900 | 781881000 | 120600 | 120600 | 120600 | 120200 | 11 |
| 559 | 20241218 | 100800 | 780556700 | 120200 | 120000 | 120200 | 120000 | 10 |
| 560 | 20241218 | 100700 | 779355700 | 120000 | 120100 | 120500 | 120000 | 51 |
| 561 | 20241218 | 100600 | 773214500 | 120100 | 120500 | 120600 | 120000 | 93 |
| 562 | 20241218 | 100500 | 762022700 | 120500 | 120000 | 120500 | 119900 | 8 |
| 563 | 20241218 | 100400 | 761062800 | 120000 | 120200 | 120800 | 119900 | 53 |
| 564 | 20241218 | 100300 | 754685500 | 119800 | 120200 | 120300 | 119800 | 76 |
| 565 | 20241218 | 100200 | 745562800 | 120300 | 119700 | 120500 | 119700 | 707 |
| 566 | 20241218 | 100100 | 660740700 | 119700 | 119600 | 119700 | 119600 | 46 |
| 567 | 20241218 | 100000 | 655234800 | 119600 | 119700 | 119700 | 119600 | 19 |
| 568 | 20241218 | 095900 | 652961500 | 119600 | 119700 | 119700 | 119600 | 10 |
| 569 | 20241218 | 095800 | 651765300 | 119600 | 119700 | 119700 | 119600 | 13 |
| 570 | 20241218 | 095700 | 650209400 | 119700 | 119700 | 119800 | 119700 | 14 |
| 571 | 20241218 | 095600 | 648532700 | 119800 | 119600 | 119800 | 119600 | 14 |
| 572 | 20241218 | 095500 | 646857500 | 119700 | 119800 | 119800 | 119700 | 92 |
| 573 | 20241218 | 095400 | 635838500 | 119800 | 119700 | 119900 | 119700 | 59 |
| 574 | 20241218 | 095300 | 628770400 | 119800 | 119700 | 119900 | 119700 | 15 |
| 575 | 20241218 | 095200 | 626973800 | 119800 | 119600 | 119800 | 119600 | 13 |
| 576 | 20241218 | 095100 | 625417000 | 119600 | 119700 | 119900 | 119600 | 14 |
| 577 | 20241218 | 095000 | 623741100 | 119700 | 119700 | 119700 | 119600 | 27 |
| 578 | 20241218 | 094900 | 620509600 | 119600 | 119400 | 119700 | 119400 | 6 |
| 579 | 20241218 | 094800 | 619792400 | 119900 | 119400 | 119900 | 119400 | 39 |
| 580 | 20241218 | 094700 | 615127500 | 119400 | 119400 | 119500 | 119400 | 28 |
| 581 | 20241218 | 094600 | 611782600 | 119400 | 119200 | 119400 | 119100 | 287 |
| 582 | 20241218 | 094500 | 577548600 | 119100 | 119100 | 119200 | 119100 | 26 |
| 583 | 20241218 | 094400 | 574451900 | 119100 | 119100 | 119200 | 119100 | 27 |
| 584 | 20241218 | 094300 | 571234800 | 119200 | 119100 | 119200 | 119100 | 15 |
| 585 | 20241218 | 094200 | 569448000 | 119200 | 119100 | 119200 | 119100 | 20 |
| 586 | 20241218 | 094100 | 567065100 | 119300 | 119300 | 119300 | 119100 | 407 |
| 587 | 20241218 | 094000 | 518551500 | 119200 | 119200 | 119300 | 119200 | 16 |
| 588 | 20241218 | 093900 | 516644200 | 119200 | 119200 | 119300 | 119200 | 6 |
| 589 | 20241218 | 093800 | 515928800 | 119200 | 119200 | 119300 | 119200 | 15 |
| 590 | 20241218 | 093700 | 514139700 | 119200 | 119100 | 119200 | 119100 | 17 |
| 591 | 20241218 | 093600 | 512113400 | 119100 | 119300 | 119300 | 119100 | 268 |
| 592 | 20241218 | 093500 | 480170100 | 119300 | 119300 | 119300 | 119200 | 475 |
| 593 | 20241218 | 093400 | 423528400 | 119300 | 119400 | 119400 | 119300 | 2 |
| 594 | 20241218 | 093300 | 423289700 | 119300 | 119400 | 119400 | 119300 | 160 |
| 595 | 20241218 | 093200 | 404187700 | 119400 | 119600 | 119700 | 119400 | 34 |
| 596 | 20241218 | 093100 | 400122300 | 119600 | 119700 | 119700 | 119500 | 5 |
| 597 | 20241218 | 093000 | 399524300 | 119700 | 119500 | 119700 | 119500 | 37 |
| 598 | 20241218 | 092900 | 395101500 | 119500 | 119400 | 119500 | 119400 | 151 |
| 599 | 20241218 | 092800 | 377057500 | 119500 | 119400 | 119500 | 119400 | 15 |
| 600 | 20241218 | 092700 | 375265500 | 119400 | 119500 | 119500 | 119400 | 5 |
| 601 | 20241218 | 092600 | 374668300 | 119500 | 119300 | 119500 | 119300 | 29 |
| 602 | 20241218 | 092500 | 371205800 | 119400 | 119400 | 119400 | 119300 | 123 |
| 603 | 20241218 | 092400 | 356520700 | 119700 | 119200 | 119700 | 119200 | 178 |
| 604 | 20241218 | 092300 | 335278100 | 119300 | 119200 | 119300 | 119200 | 13 |
| 605 | 20241218 | 092200 | 333727500 | 119300 | 119200 | 119300 | 119200 | 14 |
| 606 | 20241218 | 092100 | 332058300 | 119300 | 119300 | 119300 | 119200 | 63 |
| 607 | 20241218 | 092000 | 324545300 | 119200 | 119300 | 119300 | 119200 | 14 |
| 608 | 20241218 | 091900 | 322875500 | 119300 | 119300 | 119400 | 119200 | 154 |
| 609 | 20241218 | 091800 | 304502700 | 119300 | 119500 | 119700 | 119300 | 92 |
| 610 | 20241218 | 091700 | 293515200 | 119400 | 119500 | 119500 | 119400 | 9 |
| 611 | 20241218 | 091600 | 292440500 | 119500 | 119500 | 119500 | 119400 | 57 |
| 612 | 20241218 | 091500 | 285629400 | 119500 | 119700 | 119700 | 119500 | 197 |
| 613 | 20241218 | 091400 | 262071100 | 119700 | 119600 | 120100 | 119600 | 27 |
| 614 | 20241218 | 091300 | 258835900 | 119600 | 119500 | 120100 | 119500 | 65 |
| 615 | 20241218 | 091200 | 251038000 | 119600 | 120200 | 120400 | 119600 | 692 |
| 616 | 20241218 | 091100 | 167889600 | 120200 | 120500 | 120500 | 120200 | 261 |
| 617 | 20241218 | 091000 | 136468600 | 120500 | 120800 | 120800 | 120500 | 35 |
| 618 | 20241218 | 090900 | 132250600 | 120500 | 120600 | 120900 | 120400 | 110 |
| 619 | 20241218 | 090800 | 118987000 | 120600 | 120800 | 121000 | 120500 | 281 |
| 620 | 20241218 | 090700 | 85030700 | 120500 | 120900 | 120900 | 120500 | 5 |
| 621 | 20241218 | 090600 | 84427800 | 120500 | 120500 | 120900 | 120500 | 23 |
| 622 | 20241218 | 090500 | 81655500 | 120500 | 120500 | 120900 | 120500 | 12 |
| 623 | 20241218 | 090400 | 80209100 | 120500 | 120400 | 120900 | 120400 | 200 |
| 624 | 20241218 | 090300 | 56123800 | 120400 | 120400 | 120900 | 120400 | 30 |
| 625 | 20241218 | 090200 | 52510800 | 120400 | 120700 | 120700 | 120300 | 32 |
| 626 | 20241218 | 090100 | 48654000 | 120300 | 120700 | 121200 | 120300 | 31 |
| 627 | 20241218 | 090000 | 44916000 | 120700 | 121400 | 121400 | 120600 | 371 |