35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 185500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 3 | 20241218 | 185400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 4 | 20241218 | 185300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 5 | 20241218 | 185200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 6 | 20241218 | 185100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 7 | 20241218 | 185000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 8 | 20241218 | 184900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 9 | 20241218 | 184800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 10 | 20241218 | 184700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 11 | 20241218 | 184600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 12 | 20241218 | 184500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 13 | 20241218 | 184400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 14 | 20241218 | 184300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 15 | 20241218 | 184200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 16 | 20241218 | 184100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 17 | 20241218 | 184000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 18 | 20241218 | 183900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 19 | 20241218 | 183800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 20 | 20241218 | 183700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 21 | 20241218 | 183600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 22 | 20241218 | 183500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 23 | 20241218 | 183400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 24 | 20241218 | 183300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 25 | 20241218 | 183200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 26 | 20241218 | 183100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 27 | 20241218 | 183000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 28 | 20241218 | 182900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 29 | 20241218 | 182800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 30 | 20241218 | 182700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 31 | 20241218 | 182600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 32 | 20241218 | 182500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 33 | 20241218 | 182400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 34 | 20241218 | 182300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 35 | 20241218 | 182200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 36 | 20241218 | 182100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 37 | 20241218 | 182000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 38 | 20241218 | 181900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 39 | 20241218 | 181800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 40 | 20241218 | 181700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 41 | 20241218 | 181600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 42 | 20241218 | 181500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 43 | 20241218 | 181400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 44 | 20241218 | 181300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 45 | 20241218 | 181200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 46 | 20241218 | 181100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 47 | 20241218 | 181000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 48 | 20241218 | 180900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 49 | 20241218 | 180800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 50 | 20241218 | 180700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 51 | 20241218 | 180600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 52 | 20241218 | 180500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 53 | 20241218 | 180400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 54 | 20241218 | 180300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 55 | 20241218 | 180200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 56 | 20241218 | 180100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 57 | 20241218 | 180000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 58 | 20241218 | 175900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 59 | 20241218 | 175800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 60 | 20241218 | 175700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 61 | 20241218 | 175600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 62 | 20241218 | 175500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 63 | 20241218 | 175400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 64 | 20241218 | 175300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 65 | 20241218 | 175200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 66 | 20241218 | 175100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 67 | 20241218 | 175000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 68 | 20241218 | 174900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 69 | 20241218 | 174800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 70 | 20241218 | 174700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 71 | 20241218 | 174600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 72 | 20241218 | 174500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 73 | 20241218 | 174400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 74 | 20241218 | 174300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 75 | 20241218 | 174200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 76 | 20241218 | 174100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 77 | 20241218 | 174000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 78 | 20241218 | 173900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 79 | 20241218 | 173800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 80 | 20241218 | 173700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 81 | 20241218 | 173600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 82 | 20241218 | 173500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 83 | 20241218 | 173400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 84 | 20241218 | 173300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 85 | 20241218 | 173200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 86 | 20241218 | 173100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 87 | 20241218 | 173000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 88 | 20241218 | 172900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 89 | 20241218 | 172800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 90 | 20241218 | 172700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 91 | 20241218 | 172600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 92 | 20241218 | 172500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 93 | 20241218 | 172400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 94 | 20241218 | 172300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 95 | 20241218 | 172200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 96 | 20241218 | 172100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 97 | 20241218 | 172000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 98 | 20241218 | 171900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 99 | 20241218 | 171800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 100 | 20241218 | 171700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 101 | 20241218 | 171600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 102 | 20241218 | 171500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 103 | 20241218 | 171400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 104 | 20241218 | 171300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 105 | 20241218 | 171200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 106 | 20241218 | 171100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 107 | 20241218 | 171000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 108 | 20241218 | 170900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 109 | 20241218 | 170800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 110 | 20241218 | 170700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 111 | 20241218 | 170600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 112 | 20241218 | 170500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 113 | 20241218 | 170400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 114 | 20241218 | 170300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 115 | 20241218 | 170200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 116 | 20241218 | 170100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 117 | 20241218 | 170000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 118 | 20241218 | 165900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 119 | 20241218 | 165800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 120 | 20241218 | 165700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 121 | 20241218 | 165600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 122 | 20241218 | 165500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 123 | 20241218 | 165400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 124 | 20241218 | 165300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 125 | 20241218 | 165200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 126 | 20241218 | 165100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 127 | 20241218 | 165000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 128 | 20241218 | 164900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 129 | 20241218 | 164800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 130 | 20241218 | 164700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 131 | 20241218 | 164600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 132 | 20241218 | 164500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 133 | 20241218 | 164400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 134 | 20241218 | 164300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 135 | 20241218 | 164200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 136 | 20241218 | 164100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 137 | 20241218 | 164000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 138 | 20241218 | 163900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 139 | 20241218 | 163800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 140 | 20241218 | 163700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 141 | 20241218 | 163600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 142 | 20241218 | 163500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 143 | 20241218 | 163400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 144 | 20241218 | 163300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 145 | 20241218 | 163200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 146 | 20241218 | 163100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 147 | 20241218 | 163000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 148 | 20241218 | 162900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 149 | 20241218 | 162800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 150 | 20241218 | 162700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 151 | 20241218 | 162600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 152 | 20241218 | 162500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 153 | 20241218 | 162400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 154 | 20241218 | 162300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 155 | 20241218 | 162200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 156 | 20241218 | 162100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 157 | 20241218 | 162000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 158 | 20241218 | 161900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 159 | 20241218 | 161800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 160 | 20241218 | 161700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 161 | 20241218 | 161600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 162 | 20241218 | 161500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 163 | 20241218 | 161400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 164 | 20241218 | 161300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 165 | 20241218 | 161200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 166 | 20241218 | 161100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 167 | 20241218 | 161000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 168 | 20241218 | 160900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 169 | 20241218 | 160800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 170 | 20241218 | 160700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 171 | 20241218 | 160600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 172 | 20241218 | 160500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 173 | 20241218 | 160400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 174 | 20241218 | 160300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 175 | 20241218 | 160200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 176 | 20241218 | 160100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 177 | 20241218 | 160000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 178 | 20241218 | 155900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 179 | 20241218 | 155800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 180 | 20241218 | 155700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 181 | 20241218 | 155600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 182 | 20241218 | 155500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 183 | 20241218 | 155400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 184 | 20241218 | 155300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 185 | 20241218 | 155200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 186 | 20241218 | 155100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 187 | 20241218 | 155000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 188 | 20241218 | 154900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 189 | 20241218 | 154800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 190 | 20241218 | 154700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 191 | 20241218 | 154600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 192 | 20241218 | 154500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 193 | 20241218 | 154400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 194 | 20241218 | 154300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 195 | 20241218 | 154200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 196 | 20241218 | 154100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 197 | 20241218 | 154000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 198 | 20241218 | 153900 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 199 | 20241218 | 153800 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 200 | 20241218 | 153700 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 201 | 20241218 | 153600 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 202 | 20241218 | 153500 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 203 | 20241218 | 153400 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 204 | 20241218 | 153300 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 205 | 20241218 | 153200 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 206 | 20241218 | 153100 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 0 |
| 207 | 20241218 | 153000 | 49345935700 | 135200 | 135200 | 135200 | 135200 | 5259 |
| 208 | 20241218 | 152900 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 209 | 20241218 | 152800 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 210 | 20241218 | 152700 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 211 | 20241218 | 152600 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 212 | 20241218 | 152500 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 213 | 20241218 | 152400 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 214 | 20241218 | 152300 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 215 | 20241218 | 152200 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 216 | 20241218 | 152100 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 217 | 20241218 | 152000 | 48634918900 | 135500 | 135500 | 135500 | 135500 | 0 |
| 218 | 20241218 | 151900 | 48634918900 | 135500 | 135800 | 135900 | 135300 | 295 |
| 219 | 20241218 | 151800 | 48594960200 | 135800 | 135400 | 135800 | 135200 | 690 |
| 220 | 20241218 | 151700 | 48501469900 | 135300 | 135500 | 135600 | 135300 | 584 |
| 221 | 20241218 | 151600 | 48422358200 | 135500 | 135700 | 135900 | 135500 | 861 |
| 222 | 20241218 | 151500 | 48305528400 | 135700 | 135900 | 135900 | 135700 | 1041 |
| 223 | 20241218 | 151400 | 48164170900 | 135800 | 135900 | 135900 | 135700 | 896 |
| 224 | 20241218 | 151300 | 48042477700 | 135800 | 135900 | 136000 | 135600 | 1069 |
| 225 | 20241218 | 151200 | 47897307700 | 135800 | 135800 | 136000 | 135700 | 1617 |
| 226 | 20241218 | 151100 | 47677555800 | 135800 | 135700 | 136100 | 135600 | 997 |
| 227 | 20241218 | 151000 | 47542196300 | 135700 | 135900 | 136100 | 135700 | 795 |
| 228 | 20241218 | 150900 | 47434193800 | 136100 | 135800 | 136100 | 135700 | 1599 |
| 229 | 20241218 | 150800 | 47216880600 | 135800 | 135800 | 136100 | 135600 | 1366 |
| 230 | 20241218 | 150700 | 47031185400 | 135800 | 135300 | 136000 | 135100 | 1287 |
| 231 | 20241218 | 150600 | 46856546000 | 135200 | 135100 | 135700 | 135100 | 5490 |
| 232 | 20241218 | 150500 | 46113818600 | 135100 | 135300 | 135400 | 135100 | 1406 |
| 233 | 20241218 | 150400 | 45923697900 | 135400 | 135500 | 135800 | 135300 | 980 |
| 234 | 20241218 | 150300 | 45790909000 | 135700 | 135600 | 135700 | 135400 | 704 |
| 235 | 20241218 | 150200 | 45695436200 | 135600 | 135600 | 135800 | 135600 | 920 |
| 236 | 20241218 | 150100 | 45570585200 | 135600 | 135400 | 135800 | 135400 | 863 |
| 237 | 20241218 | 150000 | 45453513100 | 135300 | 135400 | 135800 | 135300 | 676 |
| 238 | 20241218 | 145900 | 45361939100 | 135400 | 135400 | 135700 | 135300 | 812 |
| 239 | 20241218 | 145800 | 45251897500 | 135400 | 135600 | 135800 | 135400 | 566 |
| 240 | 20241218 | 145700 | 45175193100 | 135800 | 135500 | 135900 | 135400 | 549 |
| 241 | 20241218 | 145600 | 45100728100 | 135500 | 135400 | 135800 | 135400 | 406 |
| 242 | 20241218 | 145500 | 45045643000 | 135400 | 135400 | 135800 | 135300 | 594 |
| 243 | 20241218 | 145400 | 44965184900 | 135300 | 135400 | 135700 | 135300 | 1360 |
| 244 | 20241218 | 145300 | 44781043600 | 135400 | 135700 | 135800 | 135400 | 874 |
| 245 | 20241218 | 145200 | 44662606000 | 135700 | 135600 | 135900 | 135500 | 502 |
| 246 | 20241218 | 145100 | 44594502900 | 135600 | 135700 | 135900 | 135500 | 345 |
| 247 | 20241218 | 145000 | 44547697200 | 135500 | 135600 | 135900 | 135400 | 714 |
| 248 | 20241218 | 144900 | 44450855400 | 135700 | 135700 | 135800 | 135400 | 569 |
| 249 | 20241218 | 144800 | 44373724800 | 135600 | 135500 | 135700 | 135500 | 300 |
| 250 | 20241218 | 144700 | 44333038800 | 135500 | 135800 | 135800 | 135500 | 812 |
| 251 | 20241218 | 144600 | 44222931800 | 135800 | 135500 | 135800 | 135500 | 493 |
| 252 | 20241218 | 144500 | 44156043500 | 135500 | 135600 | 136000 | 135500 | 437 |
| 253 | 20241218 | 144400 | 44096773000 | 135600 | 135500 | 135800 | 135500 | 438 |
| 254 | 20241218 | 144300 | 44037368900 | 135500 | 135700 | 135900 | 135500 | 408 |
| 255 | 20241218 | 144200 | 43981991700 | 135600 | 135700 | 135800 | 135500 | 548 |
| 256 | 20241218 | 144100 | 43907655100 | 135700 | 135600 | 135900 | 135600 | 387 |
| 257 | 20241218 | 144000 | 43855148000 | 135600 | 135900 | 136000 | 135600 | 370 |
| 258 | 20241218 | 143900 | 43804903300 | 135800 | 135900 | 136000 | 135800 | 450 |
| 259 | 20241218 | 143800 | 43743758700 | 135900 | 135800 | 135900 | 135500 | 497 |
| 260 | 20241218 | 143700 | 43676298300 | 135800 | 135700 | 135900 | 135700 | 391 |
| 261 | 20241218 | 143600 | 43623226600 | 135700 | 135700 | 135900 | 135600 | 530 |
| 262 | 20241218 | 143500 | 43551260900 | 135600 | 135600 | 135900 | 135600 | 348 |
| 263 | 20241218 | 143400 | 43504055400 | 135700 | 135900 | 136000 | 135700 | 450 |
| 264 | 20241218 | 143300 | 43442950500 | 135900 | 135800 | 136000 | 135600 | 642 |
| 265 | 20241218 | 143200 | 43355782500 | 135800 | 135700 | 135800 | 135600 | 487 |
| 266 | 20241218 | 143100 | 43289685800 | 135700 | 135700 | 135900 | 135700 | 405 |
| 267 | 20241218 | 143000 | 43234715100 | 135900 | 135800 | 135900 | 135700 | 894 |
| 268 | 20241218 | 142900 | 43113288000 | 135800 | 135900 | 136000 | 135700 | 492 |
| 269 | 20241218 | 142800 | 43046474200 | 136000 | 135800 | 136000 | 135700 | 492 |
| 270 | 20241218 | 142700 | 42979663800 | 135700 | 135800 | 135900 | 135700 | 294 |
| 271 | 20241218 | 142600 | 42939747400 | 135800 | 135700 | 136000 | 135700 | 391 |
| 272 | 20241218 | 142500 | 42886646600 | 135800 | 135900 | 135900 | 135700 | 484 |
| 273 | 20241218 | 142400 | 42820942800 | 135900 | 136000 | 136100 | 135700 | 913 |
| 274 | 20241218 | 142300 | 42696815600 | 136000 | 136000 | 136200 | 136000 | 506 |
| 275 | 20241218 | 142200 | 42627945500 | 136100 | 136200 | 136200 | 136000 | 956 |
| 276 | 20241218 | 142100 | 42497873800 | 136200 | 136100 | 136200 | 136000 | 848 |
| 277 | 20241218 | 142000 | 42382463100 | 136100 | 136000 | 136100 | 135900 | 504 |
| 278 | 20241218 | 141900 | 42313936100 | 136000 | 135800 | 136200 | 135500 | 1338 |
| 279 | 20241218 | 141800 | 42132025400 | 135800 | 135500 | 135800 | 135300 | 424 |
| 280 | 20241218 | 141700 | 42074542600 | 135500 | 135400 | 135700 | 135200 | 580 |
| 281 | 20241218 | 141600 | 41995936600 | 135400 | 135300 | 135700 | 135200 | 1063 |
| 282 | 20241218 | 141500 | 41851930400 | 135400 | 135100 | 135600 | 135100 | 589 |
| 283 | 20241218 | 141400 | 41772243500 | 135200 | 135200 | 135700 | 135100 | 629 |
| 284 | 20241218 | 141300 | 41687169400 | 135200 | 135300 | 135700 | 135200 | 756 |
| 285 | 20241218 | 141200 | 41584798000 | 135400 | 135300 | 135500 | 135200 | 429 |
| 286 | 20241218 | 141100 | 41526739700 | 135300 | 135000 | 135500 | 134900 | 642 |
| 287 | 20241218 | 141000 | 41440009500 | 135000 | 135200 | 135400 | 135000 | 580 |
| 288 | 20241218 | 140900 | 41361639700 | 135200 | 135100 | 135300 | 135000 | 419 |
| 289 | 20241218 | 140800 | 41305011100 | 135100 | 135200 | 135500 | 135100 | 411 |
| 290 | 20241218 | 140700 | 41249392400 | 135200 | 135100 | 135700 | 135100 | 1021 |
| 291 | 20241218 | 140600 | 41111299500 | 135100 | 134800 | 135100 | 134700 | 265 |
| 292 | 20241218 | 140500 | 41075558400 | 134800 | 134600 | 134900 | 134500 | 505 |
| 293 | 20241218 | 140400 | 41007541200 | 134500 | 134300 | 134500 | 134300 | 465 |
| 294 | 20241218 | 140300 | 40945063800 | 134300 | 134400 | 134600 | 134200 | 311 |
| 295 | 20241218 | 140200 | 40903286600 | 134200 | 133600 | 134300 | 133500 | 2649 |
| 296 | 20241218 | 140100 | 40548979700 | 133600 | 133700 | 133800 | 133500 | 7011 |
| 297 | 20241218 | 140000 | 39612823500 | 133800 | 133800 | 134000 | 133700 | 1302 |
| 298 | 20241218 | 135900 | 39438559400 | 133800 | 134600 | 134600 | 133800 | 5851 |
| 299 | 20241218 | 135800 | 38653843300 | 134500 | 134600 | 134600 | 134500 | 591 |
| 300 | 20241218 | 135700 | 38574340000 | 134500 | 134800 | 134800 | 134500 | 3495 |
| 301 | 20241218 | 135600 | 38103793100 | 134800 | 135000 | 135100 | 134800 | 2028 |
| 302 | 20241218 | 135500 | 37830294100 | 135100 | 135200 | 135300 | 135100 | 524 |
| 303 | 20241218 | 135400 | 37759458100 | 135200 | 135300 | 135500 | 135200 | 238 |
| 304 | 20241218 | 135300 | 37727270200 | 135200 | 135300 | 135400 | 135200 | 314 |
| 305 | 20241218 | 135200 | 37684815400 | 135400 | 135100 | 135500 | 135100 | 284 |
| 306 | 20241218 | 135100 | 37646402000 | 135200 | 135300 | 135400 | 135100 | 475 |
| 307 | 20241218 | 135000 | 37582163200 | 135400 | 135300 | 135500 | 135300 | 314 |
| 308 | 20241218 | 134900 | 37539668200 | 135300 | 135500 | 135600 | 135300 | 188 |
| 309 | 20241218 | 134800 | 37514197800 | 135500 | 135800 | 135800 | 135300 | 245 |
| 310 | 20241218 | 134700 | 37480983400 | 135800 | 135500 | 135800 | 135300 | 352 |
| 311 | 20241218 | 134600 | 37433304200 | 135600 | 135600 | 135700 | 135300 | 169 |
| 312 | 20241218 | 134500 | 37410388900 | 135700 | 135400 | 135700 | 135300 | 275 |
| 313 | 20241218 | 134400 | 37373113700 | 135400 | 135300 | 135700 | 135200 | 1808 |
| 314 | 20241218 | 134300 | 37128339600 | 135200 | 135200 | 135400 | 134900 | 695 |
| 315 | 20241218 | 134200 | 37034293200 | 135200 | 135100 | 135300 | 134900 | 308 |
| 316 | 20241218 | 134100 | 36992695600 | 135100 | 135200 | 135300 | 134800 | 389 |
| 317 | 20241218 | 134000 | 36940157600 | 135200 | 135000 | 135400 | 134800 | 1040 |
| 318 | 20241218 | 133900 | 36799779600 | 135000 | 135200 | 135200 | 135000 | 495 |
| 319 | 20241218 | 133800 | 36732928400 | 135200 | 135100 | 135400 | 135100 | 121 |
| 320 | 20241218 | 133700 | 36716576200 | 135300 | 135300 | 135300 | 135100 | 570 |
| 321 | 20241218 | 133600 | 36639492100 | 135300 | 135100 | 135300 | 135000 | 868 |
| 322 | 20241218 | 133500 | 36522181200 | 135200 | 135100 | 135200 | 135000 | 275 |
| 323 | 20241218 | 133400 | 36485037200 | 135200 | 135100 | 135300 | 135000 | 481 |
| 324 | 20241218 | 133300 | 36420033800 | 135200 | 135200 | 135200 | 135000 | 529 |
| 325 | 20241218 | 133200 | 36348573600 | 135200 | 135200 | 135400 | 135100 | 548 |
| 326 | 20241218 | 133100 | 36274493400 | 135300 | 135300 | 135400 | 135300 | 298 |
| 327 | 20241218 | 133000 | 36234170700 | 135400 | 135300 | 135400 | 135200 | 612 |
| 328 | 20241218 | 132900 | 36151339600 | 135200 | 135200 | 135300 | 135000 | 2418 |
| 329 | 20241218 | 132800 | 35824837200 | 135300 | 135400 | 135400 | 135200 | 328 |
| 330 | 20241218 | 132700 | 35780470900 | 135300 | 135400 | 135400 | 134800 | 2348 |
| 331 | 20241218 | 132600 | 35463403900 | 135400 | 135300 | 135400 | 135200 | 1166 |
| 332 | 20241218 | 132500 | 35305537000 | 135300 | 134800 | 135400 | 134800 | 5382 |
| 333 | 20241218 | 132400 | 34577907300 | 134900 | 135000 | 135100 | 134900 | 592 |
| 334 | 20241218 | 132300 | 34498014700 | 135000 | 135000 | 135100 | 134600 | 1674 |
| 335 | 20241218 | 132200 | 34272176900 | 135000 | 135700 | 135700 | 135000 | 5192 |
| 336 | 20241218 | 132100 | 33569409500 | 135700 | 136000 | 136100 | 135700 | 3775 |
| 337 | 20241218 | 132000 | 33056334700 | 136000 | 136200 | 136300 | 136000 | 2557 |
| 338 | 20241218 | 131900 | 32708275800 | 136200 | 136200 | 136300 | 136200 | 202 |
| 339 | 20241218 | 131800 | 32680759200 | 136200 | 136200 | 136300 | 136200 | 255 |
| 340 | 20241218 | 131700 | 32646022300 | 136300 | 136200 | 136300 | 136200 | 197 |
| 341 | 20241218 | 131600 | 32619180600 | 136200 | 136200 | 136400 | 136200 | 361 |
| 342 | 20241218 | 131500 | 32569986500 | 136200 | 136300 | 136400 | 136200 | 153 |
| 343 | 20241218 | 131400 | 32549133900 | 136200 | 136200 | 136400 | 136200 | 229 |
| 344 | 20241218 | 131300 | 32517931200 | 136200 | 136400 | 136500 | 136200 | 204 |
| 345 | 20241218 | 131200 | 32490120000 | 136500 | 136300 | 136500 | 136200 | 226 |
| 346 | 20241218 | 131100 | 32459289000 | 136300 | 136400 | 136400 | 136300 | 374 |
| 347 | 20241218 | 131000 | 32408310500 | 136300 | 136300 | 136500 | 136300 | 178 |
| 348 | 20241218 | 130900 | 32384045000 | 136300 | 136400 | 136600 | 136300 | 188 |
| 349 | 20241218 | 130800 | 32358394700 | 136400 | 136400 | 136600 | 136400 | 224 |
| 350 | 20241218 | 130700 | 32327819600 | 136400 | 136500 | 136600 | 136400 | 125 |
| 351 | 20241218 | 130600 | 32310757500 | 136500 | 136500 | 136600 | 136400 | 394 |
| 352 | 20241218 | 130500 | 32256980700 | 136400 | 136400 | 136500 | 136400 | 160 |
| 353 | 20241218 | 130400 | 32235151200 | 136400 | 136400 | 136500 | 136400 | 238 |
| 354 | 20241218 | 130300 | 32202683800 | 136400 | 136500 | 136600 | 136400 | 153 |
| 355 | 20241218 | 130200 | 32181803800 | 136500 | 136500 | 136500 | 136400 | 120 |
| 356 | 20241218 | 130100 | 32165434200 | 136600 | 136500 | 136600 | 136400 | 121 |
| 357 | 20241218 | 130000 | 32148922700 | 136500 | 136600 | 136600 | 136400 | 128 |
| 358 | 20241218 | 125900 | 32131453700 | 136500 | 136400 | 136500 | 136300 | 159 |
| 359 | 20241218 | 125800 | 32109766700 | 136400 | 136500 | 136600 | 136400 | 110 |
| 360 | 20241218 | 125700 | 32094758400 | 136500 | 136500 | 136500 | 136300 | 709 |
| 361 | 20241218 | 125600 | 31998046600 | 136400 | 136500 | 136600 | 136400 | 296 |
| 362 | 20241218 | 125500 | 31957640200 | 136500 | 136400 | 136600 | 136300 | 180 |
| 363 | 20241218 | 125400 | 31933075400 | 136600 | 136300 | 136600 | 136300 | 128 |
| 364 | 20241218 | 125300 | 31915617600 | 136300 | 136500 | 136600 | 136300 | 334 |
| 365 | 20241218 | 125200 | 31870043800 | 136300 | 136700 | 136900 | 136300 | 693 |
| 366 | 20241218 | 125100 | 31775442600 | 136700 | 136700 | 136700 | 136500 | 117 |
| 367 | 20241218 | 125000 | 31759462600 | 136500 | 136600 | 136800 | 136300 | 542 |
| 368 | 20241218 | 124900 | 31685391500 | 136600 | 136400 | 136700 | 136300 | 85 |
| 369 | 20241218 | 124800 | 31673792400 | 136500 | 136400 | 136700 | 136400 | 605 |
| 370 | 20241218 | 124700 | 31591173200 | 136300 | 136500 | 136500 | 136300 | 607 |
| 371 | 20241218 | 124600 | 31508409200 | 136400 | 136400 | 136500 | 136400 | 180 |
| 372 | 20241218 | 124500 | 31483849300 | 136400 | 136400 | 136500 | 136400 | 113 |
| 373 | 20241218 | 124400 | 31468433400 | 136500 | 136500 | 136700 | 136400 | 360 |
| 374 | 20241218 | 124300 | 31419294600 | 136600 | 136600 | 136700 | 136500 | 243 |
| 375 | 20241218 | 124200 | 31386101900 | 136600 | 136700 | 136700 | 136500 | 111 |
| 376 | 20241218 | 124100 | 31370946200 | 136500 | 136700 | 136800 | 136500 | 327 |
| 377 | 20241218 | 124000 | 31326264200 | 136700 | 136600 | 136800 | 136600 | 130 |
| 378 | 20241218 | 123900 | 31308492700 | 136600 | 136600 | 136700 | 136500 | 211 |
| 379 | 20241218 | 123800 | 31279671900 | 136500 | 136800 | 136900 | 136500 | 982 |
| 380 | 20241218 | 123700 | 31145454800 | 136800 | 137000 | 137100 | 136800 | 384 |
| 381 | 20241218 | 123600 | 31092869900 | 137000 | 137100 | 137100 | 137000 | 202 |
| 382 | 20241218 | 123500 | 31065181000 | 137100 | 137000 | 137100 | 137000 | 190 |
| 383 | 20241218 | 123400 | 31039144200 | 137100 | 137000 | 137100 | 136900 | 148 |
| 384 | 20241218 | 123300 | 31018864900 | 136900 | 136900 | 136900 | 136700 | 696 |
| 385 | 20241218 | 123200 | 30923604000 | 136900 | 137300 | 137400 | 136900 | 363 |
| 386 | 20241218 | 123100 | 30873838900 | 137300 | 137400 | 137400 | 137300 | 300 |
| 387 | 20241218 | 123000 | 30832642700 | 137300 | 137100 | 137400 | 137000 | 322 |
| 388 | 20241218 | 122900 | 30788437600 | 137200 | 136900 | 137200 | 136900 | 105 |
| 389 | 20241218 | 122800 | 30774047300 | 136900 | 136800 | 137000 | 136700 | 806 |
| 390 | 20241218 | 122700 | 30663681400 | 136700 | 136800 | 136900 | 136700 | 301 |
| 391 | 20241218 | 122600 | 30622501000 | 136800 | 137000 | 137100 | 136800 | 377 |
| 392 | 20241218 | 122500 | 30570881500 | 137100 | 137000 | 137100 | 136900 | 1020 |
| 393 | 20241218 | 122400 | 30431120800 | 137000 | 137200 | 137200 | 136900 | 604 |
| 394 | 20241218 | 122300 | 30348380600 | 137100 | 137400 | 137500 | 137000 | 368 |
| 395 | 20241218 | 122200 | 30297842400 | 137400 | 137100 | 137500 | 137000 | 1151 |
| 396 | 20241218 | 122100 | 30139884800 | 137000 | 137300 | 137300 | 137000 | 231 |
| 397 | 20241218 | 122000 | 30108211500 | 137200 | 137300 | 137400 | 137100 | 1003 |
| 398 | 20241218 | 121900 | 29970599700 | 137300 | 137200 | 137300 | 137200 | 131 |
| 399 | 20241218 | 121800 | 29952622900 | 137200 | 137300 | 137400 | 137200 | 159 |
| 400 | 20241218 | 121700 | 29930788000 | 137300 | 137200 | 137400 | 137200 | 358 |
| 401 | 20241218 | 121600 | 29881637200 | 137200 | 137300 | 137300 | 137200 | 196 |
| 402 | 20241218 | 121500 | 29854732400 | 137200 | 137300 | 137300 | 137200 | 231 |
| 403 | 20241218 | 121400 | 29823033900 | 137300 | 137200 | 137300 | 137200 | 205 |
| 404 | 20241218 | 121300 | 29794899100 | 137200 | 137200 | 137300 | 137200 | 106 |
| 405 | 20241218 | 121200 | 29780353100 | 137200 | 137400 | 137400 | 137200 | 270 |
| 406 | 20241218 | 121100 | 29743272400 | 137400 | 137300 | 137400 | 137200 | 229 |
| 407 | 20241218 | 121000 | 29711834800 | 137300 | 137300 | 137300 | 137200 | 168 |
| 408 | 20241218 | 120900 | 29688780500 | 137200 | 137500 | 137500 | 137200 | 177 |
| 409 | 20241218 | 120800 | 29664463100 | 137400 | 137300 | 137600 | 137200 | 231 |
| 410 | 20241218 | 120700 | 29632735400 | 137300 | 137500 | 137600 | 137200 | 326 |
| 411 | 20241218 | 120600 | 29587965000 | 137400 | 137300 | 137400 | 137200 | 182 |
| 412 | 20241218 | 120500 | 29562966100 | 137300 | 137600 | 137600 | 137200 | 511 |
| 413 | 20241218 | 120400 | 29492774500 | 137700 | 137200 | 137900 | 137000 | 1676 |
| 414 | 20241218 | 120300 | 29262310700 | 137400 | 137100 | 137400 | 137100 | 187 |
| 415 | 20241218 | 120200 | 29236643300 | 137200 | 137200 | 137400 | 137200 | 177 |
| 416 | 20241218 | 120100 | 29212355100 | 137200 | 137300 | 137500 | 137200 | 328 |
| 417 | 20241218 | 120000 | 29167321100 | 137200 | 137300 | 137400 | 137200 | 237 |
| 418 | 20241218 | 115900 | 29134780700 | 137300 | 137100 | 137300 | 137100 | 491 |
| 419 | 20241218 | 115800 | 29067387500 | 137100 | 137200 | 137200 | 137100 | 143 |
| 420 | 20241218 | 115700 | 29047774400 | 137100 | 137100 | 137200 | 137000 | 269 |
| 421 | 20241218 | 115600 | 29010899400 | 137100 | 137100 | 137200 | 137100 | 201 |
| 422 | 20241218 | 115500 | 28983335500 | 137100 | 137200 | 137200 | 137000 | 109 |
| 423 | 20241218 | 115400 | 28968395400 | 137000 | 137000 | 137200 | 137000 | 176 |
| 424 | 20241218 | 115300 | 28944274000 | 137000 | 137100 | 137100 | 137000 | 232 |
| 425 | 20241218 | 115200 | 28912480500 | 137000 | 137000 | 137100 | 136900 | 147 |
| 426 | 20241218 | 115100 | 28892340600 | 137000 | 137100 | 137100 | 136900 | 109 |
| 427 | 20241218 | 115000 | 28877406300 | 137000 | 137300 | 137300 | 137000 | 398 |
| 428 | 20241218 | 114900 | 28822815700 | 137200 | 137200 | 137300 | 137200 | 119 |
| 429 | 20241218 | 114800 | 28806485500 | 137200 | 137300 | 137300 | 137200 | 290 |
| 430 | 20241218 | 114700 | 28766684300 | 137300 | 137100 | 137300 | 137100 | 147 |
| 431 | 20241218 | 114600 | 28746518500 | 137100 | 137300 | 137300 | 136900 | 182 |
| 432 | 20241218 | 114500 | 28721559100 | 136900 | 137300 | 137300 | 136900 | 369 |
| 433 | 20241218 | 114400 | 28670947100 | 137300 | 137300 | 137300 | 137200 | 286 |
| 434 | 20241218 | 114300 | 28631692800 | 137300 | 137200 | 137500 | 137200 | 145 |
| 435 | 20241218 | 114200 | 28611765700 | 137200 | 137000 | 137500 | 136900 | 251 |
| 436 | 20241218 | 114100 | 28577321000 | 137100 | 136900 | 137200 | 136900 | 165 |
| 437 | 20241218 | 114000 | 28554709100 | 136900 | 137000 | 137000 | 136900 | 305 |
| 438 | 20241218 | 113900 | 28512932400 | 137000 | 137000 | 137100 | 136900 | 318 |
| 439 | 20241218 | 113800 | 28469375700 | 137000 | 137300 | 137300 | 137000 | 402 |
| 440 | 20241218 | 113700 | 28414222900 | 137200 | 137200 | 137300 | 137200 | 200 |
| 441 | 20241218 | 113600 | 28386779700 | 137200 | 137300 | 137300 | 137000 | 424 |
| 442 | 20241218 | 113500 | 28328602800 | 137100 | 137300 | 137300 | 137100 | 183 |
| 443 | 20241218 | 113400 | 28303492600 | 137200 | 137400 | 137600 | 137200 | 396 |
| 444 | 20241218 | 113300 | 28249089200 | 137400 | 137400 | 137500 | 137400 | 124 |
| 445 | 20241218 | 113200 | 28232048100 | 137500 | 137500 | 137500 | 137400 | 367 |
| 446 | 20241218 | 113100 | 28181594900 | 137400 | 137300 | 137500 | 137200 | 137 |
| 447 | 20241218 | 113000 | 28162778800 | 137200 | 137200 | 137500 | 137200 | 239 |
| 448 | 20241218 | 112900 | 28129936900 | 137500 | 137400 | 137500 | 137200 | 178 |
| 449 | 20241218 | 112800 | 28105487900 | 137400 | 137000 | 137400 | 137000 | 296 |
| 450 | 20241218 | 112700 | 28064835600 | 137100 | 137300 | 137400 | 137000 | 444 |
| 451 | 20241218 | 112600 | 28003892200 | 137200 | 137200 | 137400 | 137200 | 124 |
| 452 | 20241218 | 112500 | 27986874200 | 137200 | 137400 | 137400 | 137200 | 181 |
| 453 | 20241218 | 112400 | 27962023200 | 137400 | 137400 | 137400 | 137200 | 277 |
| 454 | 20241218 | 112300 | 27923994000 | 137500 | 137100 | 137500 | 137000 | 650 |
| 455 | 20241218 | 112200 | 27834688500 | 137000 | 136600 | 137200 | 136500 | 1100 |
| 456 | 20241218 | 112100 | 27684148800 | 136700 | 136600 | 136700 | 136500 | 136 |
| 457 | 20241218 | 112000 | 27665567200 | 136600 | 136600 | 136700 | 136600 | 249 |
| 458 | 20241218 | 111900 | 27631538200 | 136600 | 136500 | 136600 | 136500 | 218 |
| 459 | 20241218 | 111800 | 27601766700 | 136500 | 136600 | 136700 | 136500 | 237 |
| 460 | 20241218 | 111700 | 27569394100 | 136500 | 136500 | 136700 | 136500 | 252 |
| 461 | 20241218 | 111600 | 27534980700 | 136700 | 136300 | 136700 | 136300 | 502 |
| 462 | 20241218 | 111500 | 27466434800 | 136400 | 136300 | 136400 | 136200 | 164 |
| 463 | 20241218 | 111400 | 27444079400 | 136400 | 136200 | 136400 | 136100 | 182 |
| 464 | 20241218 | 111300 | 27419283300 | 136200 | 136500 | 136500 | 136200 | 238 |
| 465 | 20241218 | 111200 | 27386842600 | 136400 | 136300 | 136400 | 136100 | 482 |
| 466 | 20241218 | 111100 | 27321162400 | 136200 | 136200 | 136300 | 136100 | 264 |
| 467 | 20241218 | 111000 | 27285217400 | 136200 | 136200 | 136300 | 136200 | 375 |
| 468 | 20241218 | 110900 | 27234134200 | 136200 | 136300 | 136300 | 136200 | 174 |
| 469 | 20241218 | 110800 | 27210427000 | 136200 | 136200 | 136300 | 136100 | 238 |
| 470 | 20241218 | 110700 | 27178005400 | 136200 | 136200 | 136400 | 136200 | 538 |
| 471 | 20241218 | 110600 | 27104726500 | 136200 | 136300 | 136300 | 136200 | 359 |
| 472 | 20241218 | 110500 | 27055814200 | 136300 | 136200 | 136400 | 136200 | 403 |
| 473 | 20241218 | 110400 | 27000907500 | 136200 | 136400 | 136500 | 136200 | 836 |
| 474 | 20241218 | 110300 | 26886916800 | 136300 | 136400 | 136400 | 136300 | 222 |
| 475 | 20241218 | 110200 | 26856640500 | 136400 | 136400 | 136400 | 136300 | 364 |
| 476 | 20241218 | 110100 | 26807017100 | 136400 | 136400 | 136400 | 136300 | 189 |
| 477 | 20241218 | 110000 | 26781249800 | 136300 | 136500 | 136600 | 136300 | 194 |
| 478 | 20241218 | 105900 | 26754775200 | 136600 | 136300 | 136600 | 136100 | 1206 |
| 479 | 20241218 | 105800 | 26590309900 | 136300 | 136100 | 136300 | 136100 | 161 |
| 480 | 20241218 | 105700 | 26568381200 | 136400 | 136300 | 136400 | 136100 | 1471 |
| 481 | 20241218 | 105600 | 26368039900 | 136300 | 136600 | 136600 | 136300 | 844 |
| 482 | 20241218 | 105500 | 26252820300 | 136700 | 136600 | 136900 | 136600 | 347 |
| 483 | 20241218 | 105400 | 26205373300 | 136900 | 136700 | 136900 | 136500 | 655 |
| 484 | 20241218 | 105300 | 26115877600 | 136700 | 136700 | 136800 | 136300 | 243 |
| 485 | 20241218 | 105200 | 26082668400 | 136700 | 136600 | 136800 | 136600 | 261 |
| 486 | 20241218 | 105100 | 26046997600 | 136500 | 136600 | 136800 | 136300 | 1145 |
| 487 | 20241218 | 105000 | 25890759000 | 136700 | 136800 | 136800 | 136600 | 307 |
| 488 | 20241218 | 104900 | 25848784600 | 136600 | 136300 | 136800 | 136200 | 1255 |
| 489 | 20241218 | 104800 | 25677387800 | 136200 | 136300 | 136600 | 136200 | 291 |
| 490 | 20241218 | 104700 | 25637707600 | 136300 | 136200 | 136500 | 136100 | 289 |
| 491 | 20241218 | 104600 | 25598337000 | 136200 | 136100 | 136500 | 136100 | 244 |
| 492 | 20241218 | 104500 | 25565087900 | 136200 | 136700 | 136700 | 136200 | 4601 |
| 493 | 20241218 | 104400 | 24937446900 | 136600 | 136600 | 136700 | 136600 | 408 |
| 494 | 20241218 | 104300 | 24881707300 | 136600 | 136700 | 136800 | 136500 | 2227 |
| 495 | 20241218 | 104200 | 24577452500 | 136700 | 136700 | 136800 | 136700 | 345 |
| 496 | 20241218 | 104100 | 24530275900 | 136700 | 136900 | 137000 | 136700 | 1979 |
| 497 | 20241218 | 104000 | 24259445300 | 137000 | 137100 | 137200 | 136900 | 957 |
| 498 | 20241218 | 103900 | 24128350900 | 137200 | 137400 | 137400 | 137100 | 1234 |
| 499 | 20241218 | 103800 | 23959140700 | 137400 | 137500 | 137500 | 137100 | 295 |
| 500 | 20241218 | 103700 | 23918623300 | 137800 | 137400 | 137800 | 137400 | 223 |
| 501 | 20241218 | 103600 | 23887959100 | 137400 | 137300 | 137500 | 137200 | 438 |
| 502 | 20241218 | 103500 | 23827793300 | 137200 | 137300 | 137400 | 137200 | 94 |
| 503 | 20241218 | 103400 | 23814888500 | 137400 | 137400 | 137400 | 137300 | 104 |
| 504 | 20241218 | 103300 | 23800601000 | 137400 | 137000 | 137400 | 137000 | 95 |
| 505 | 20241218 | 103200 | 23787561900 | 137300 | 137100 | 137300 | 137000 | 745 |
| 506 | 20241218 | 103100 | 23685435000 | 137000 | 137200 | 137200 | 137000 | 513 |
| 507 | 20241218 | 103000 | 23615117100 | 137200 | 137100 | 137400 | 137100 | 113 |
| 508 | 20241218 | 102900 | 23599601200 | 137100 | 137200 | 137600 | 137100 | 228 |
| 509 | 20241218 | 102800 | 23568306000 | 137200 | 137300 | 137400 | 137200 | 190 |
| 510 | 20241218 | 102700 | 23542221900 | 137100 | 137300 | 137500 | 137100 | 97 |
| 511 | 20241218 | 102600 | 23528906200 | 137000 | 137300 | 137500 | 136800 | 2062 |
| 512 | 20241218 | 102500 | 23246316100 | 137200 | 137400 | 137700 | 137200 | 784 |
| 513 | 20241218 | 102400 | 23138558400 | 137400 | 137200 | 137400 | 137100 | 526 |
| 514 | 20241218 | 102300 | 23066371900 | 137100 | 137300 | 137400 | 137000 | 1465 |
| 515 | 20241218 | 102200 | 22865439000 | 137300 | 137200 | 137300 | 137200 | 549 |
| 516 | 20241218 | 102100 | 22790092700 | 137300 | 137200 | 137300 | 137200 | 576 |
| 517 | 20241218 | 102000 | 22711044400 | 137200 | 137600 | 137700 | 137200 | 545 |
| 518 | 20241218 | 101900 | 22636122000 | 137600 | 137600 | 137700 | 137500 | 240 |
| 519 | 20241218 | 101800 | 22603100700 | 137600 | 137800 | 137900 | 137600 | 73 |
| 520 | 20241218 | 101700 | 22593046000 | 137900 | 137200 | 137900 | 137100 | 1523 |
| 521 | 20241218 | 101600 | 22383934300 | 137200 | 137400 | 137400 | 137100 | 663 |
| 522 | 20241218 | 101500 | 22292948100 | 137300 | 137400 | 137500 | 137300 | 811 |
| 523 | 20241218 | 101400 | 22181498900 | 137400 | 137500 | 137600 | 137400 | 392 |
| 524 | 20241218 | 101300 | 22127619800 | 137500 | 137700 | 137700 | 137500 | 501 |
| 525 | 20241218 | 101200 | 22058668800 | 137700 | 137500 | 137700 | 137400 | 1971 |
| 526 | 20241218 | 101100 | 21787686200 | 137600 | 137700 | 137700 | 137300 | 696 |
| 527 | 20241218 | 101000 | 21692005700 | 137400 | 137800 | 137900 | 137000 | 5582 |
| 528 | 20241218 | 100900 | 20925847200 | 137900 | 137700 | 137900 | 137700 | 189 |
| 529 | 20241218 | 100800 | 20899816900 | 137700 | 137800 | 137900 | 137700 | 320 |
| 530 | 20241218 | 100700 | 20855709800 | 137500 | 137800 | 137900 | 137500 | 1485 |
| 531 | 20241218 | 100600 | 20651380400 | 137800 | 137800 | 137900 | 137700 | 400 |
| 532 | 20241218 | 100500 | 20596236400 | 137900 | 137900 | 138200 | 137700 | 1188 |
| 533 | 20241218 | 100400 | 20432517900 | 137900 | 138300 | 138400 | 137900 | 2007 |
| 534 | 20241218 | 100300 | 20155299400 | 138300 | 138700 | 138700 | 138300 | 753 |
| 535 | 20241218 | 100200 | 20051024200 | 138700 | 139000 | 139000 | 138500 | 2068 |
| 536 | 20241218 | 100100 | 19764089500 | 139000 | 138800 | 139000 | 138700 | 479 |
| 537 | 20241218 | 100000 | 19697582200 | 138800 | 138700 | 138800 | 138600 | 492 |
| 538 | 20241218 | 095900 | 19629310400 | 138800 | 138400 | 138800 | 138400 | 576 |
| 539 | 20241218 | 095800 | 19549494000 | 138500 | 138500 | 138500 | 138400 | 175 |
| 540 | 20241218 | 095700 | 19525265000 | 138500 | 138500 | 138600 | 138000 | 1950 |
| 541 | 20241218 | 095600 | 19255731900 | 138300 | 138500 | 138600 | 138300 | 1034 |
| 542 | 20241218 | 095500 | 19112464200 | 138500 | 138200 | 138500 | 138200 | 308 |
| 543 | 20241218 | 095400 | 19069844700 | 138300 | 138300 | 138400 | 138200 | 752 |
| 544 | 20241218 | 095300 | 18965872700 | 138300 | 138200 | 138300 | 138000 | 832 |
| 545 | 20241218 | 095200 | 18850959600 | 138200 | 138200 | 138300 | 138000 | 1486 |
| 546 | 20241218 | 095100 | 18645680800 | 138200 | 138100 | 138300 | 138100 | 799 |
| 547 | 20241218 | 095000 | 18535319100 | 138200 | 138400 | 138500 | 138200 | 1045 |
| 548 | 20241218 | 094900 | 18390789300 | 138400 | 138600 | 138600 | 138300 | 572 |
| 549 | 20241218 | 094800 | 18311600600 | 138600 | 138300 | 138600 | 138200 | 486 |
| 550 | 20241218 | 094700 | 18244370400 | 138200 | 138200 | 138300 | 138100 | 706 |
| 551 | 20241218 | 094600 | 18146795200 | 138200 | 138000 | 138200 | 138000 | 358 |
| 552 | 20241218 | 094500 | 18097339300 | 138000 | 138500 | 138500 | 138000 | 4654 |
| 553 | 20241218 | 094400 | 17453928300 | 138400 | 138400 | 138600 | 138400 | 353 |
| 554 | 20241218 | 094300 | 17405038200 | 138400 | 138300 | 138400 | 138000 | 391 |
| 555 | 20241218 | 094200 | 17350991500 | 138000 | 138500 | 138600 | 137900 | 4068 |
| 556 | 20241218 | 094100 | 16788223400 | 138500 | 138600 | 138700 | 138500 | 386 |
| 557 | 20241218 | 094000 | 16734727800 | 138600 | 138500 | 138700 | 138300 | 2216 |
| 558 | 20241218 | 093900 | 16428003600 | 138500 | 137700 | 138500 | 137700 | 1455 |
| 559 | 20241218 | 093800 | 16226778900 | 137900 | 138400 | 138400 | 137700 | 3638 |
| 560 | 20241218 | 093700 | 15725010200 | 138300 | 138600 | 138700 | 138300 | 1217 |
| 561 | 20241218 | 093600 | 15556507000 | 138600 | 138300 | 138600 | 138200 | 1481 |
| 562 | 20241218 | 093500 | 15351440700 | 138400 | 139000 | 139000 | 138400 | 5257 |
| 563 | 20241218 | 093400 | 14622473500 | 138900 | 139200 | 139300 | 138600 | 4149 |
| 564 | 20241218 | 093300 | 14045657300 | 139200 | 139100 | 139600 | 139100 | 1714 |
| 565 | 20241218 | 093200 | 13806963300 | 139200 | 140000 | 140000 | 138900 | 3839 |
| 566 | 20241218 | 093100 | 13272548600 | 140000 | 139900 | 140000 | 139300 | 4516 |
| 567 | 20241218 | 093000 | 12641082300 | 139900 | 139300 | 140000 | 139300 | 6215 |
| 568 | 20241218 | 092900 | 11772893400 | 139300 | 139400 | 139400 | 139000 | 1934 |
| 569 | 20241218 | 092800 | 11503697600 | 139300 | 139400 | 139400 | 139300 | 475 |
| 570 | 20241218 | 092700 | 11437503100 | 139400 | 139300 | 139600 | 139200 | 1607 |
| 571 | 20241218 | 092600 | 11213329000 | 139400 | 138600 | 139700 | 138600 | 1446 |
| 572 | 20241218 | 092500 | 11011888600 | 138600 | 138800 | 139800 | 138400 | 3422 |
| 573 | 20241218 | 092400 | 10537163100 | 138600 | 139400 | 139700 | 138300 | 4629 |
| 574 | 20241218 | 092300 | 9894750800 | 139600 | 139800 | 139800 | 139300 | 2676 |
| 575 | 20241218 | 092200 | 9520912000 | 139800 | 139100 | 139800 | 139100 | 5686 |
| 576 | 20241218 | 092100 | 8727274900 | 139100 | 139100 | 139200 | 138800 | 3627 |
| 577 | 20241218 | 092000 | 8223013500 | 139200 | 139100 | 139200 | 138900 | 598 |
| 578 | 20241218 | 091900 | 8139856700 | 139000 | 139100 | 139400 | 138900 | 3907 |
| 579 | 20241218 | 091800 | 7596272900 | 139000 | 139200 | 139500 | 139000 | 2554 |
| 580 | 20241218 | 091700 | 7240395600 | 139000 | 139200 | 139300 | 139000 | 1334 |
| 581 | 20241218 | 091600 | 7054634300 | 139100 | 138800 | 139400 | 138800 | 9253 |
| 582 | 20241218 | 091500 | 5767398400 | 138800 | 138800 | 138900 | 138300 | 3133 |
| 583 | 20241218 | 091400 | 5332764600 | 138800 | 138400 | 138800 | 138400 | 1776 |
| 584 | 20241218 | 091300 | 5086371200 | 138800 | 138400 | 138800 | 138400 | 2784 |
| 585 | 20241218 | 091200 | 4700342100 | 138400 | 138300 | 138400 | 137900 | 2155 |
| 586 | 20241218 | 091100 | 4402476400 | 138300 | 137800 | 138300 | 137700 | 1645 |
| 587 | 20241218 | 091000 | 4175528700 | 137800 | 138300 | 138300 | 137700 | 2051 |
| 588 | 20241218 | 090900 | 3892566600 | 138300 | 138200 | 138400 | 138100 | 701 |
| 589 | 20241218 | 090800 | 3795677000 | 138200 | 138100 | 138600 | 137800 | 2664 |
| 590 | 20241218 | 090700 | 3427900500 | 138200 | 138300 | 138700 | 137900 | 3149 |
| 591 | 20241218 | 090600 | 2992010700 | 138300 | 138100 | 138400 | 137800 | 2093 |
| 592 | 20241218 | 090500 | 2703112100 | 138100 | 137800 | 138500 | 137700 | 2657 |
| 593 | 20241218 | 090400 | 2336075600 | 137800 | 137600 | 137900 | 137600 | 1815 |
| 594 | 20241218 | 090300 | 2086100300 | 137600 | 136900 | 137600 | 136900 | 1894 |
| 595 | 20241218 | 090200 | 1826398500 | 136900 | 136900 | 136900 | 136300 | 616 |
| 596 | 20241218 | 090100 | 1742178200 | 136300 | 136100 | 137000 | 136100 | 1771 |
| 597 | 20241218 | 090000 | 1500741000 | 136300 | 136100 | 137100 | 135400 | 11014 |