34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 183200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 3 | 20241218 | 183100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 4 | 20241218 | 183000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 5 | 20241218 | 182900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 6 | 20241218 | 182800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 7 | 20241218 | 182700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 8 | 20241218 | 182600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 9 | 20241218 | 182500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 10 | 20241218 | 182400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 11 | 20241218 | 182300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 12 | 20241218 | 182200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 13 | 20241218 | 182100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 14 | 20241218 | 182000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 15 | 20241218 | 181900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 16 | 20241218 | 181800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 17 | 20241218 | 181700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 18 | 20241218 | 181600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 19 | 20241218 | 181500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 20 | 20241218 | 181400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 21 | 20241218 | 181300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 22 | 20241218 | 181200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 23 | 20241218 | 181100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 24 | 20241218 | 181000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 25 | 20241218 | 180900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 26 | 20241218 | 180800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 27 | 20241218 | 180700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 28 | 20241218 | 180600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 29 | 20241218 | 180500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 30 | 20241218 | 180400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 31 | 20241218 | 180300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 32 | 20241218 | 180200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 33 | 20241218 | 180100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 34 | 20241218 | 180000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 35 | 20241218 | 175900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 36 | 20241218 | 175800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 37 | 20241218 | 175700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 38 | 20241218 | 175600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 39 | 20241218 | 175500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 40 | 20241218 | 175400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 41 | 20241218 | 175300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 42 | 20241218 | 175200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 43 | 20241218 | 175100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 44 | 20241218 | 175000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 45 | 20241218 | 174900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 46 | 20241218 | 174800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 47 | 20241218 | 174700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 48 | 20241218 | 174600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 49 | 20241218 | 174500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 50 | 20241218 | 174400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 51 | 20241218 | 174300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 52 | 20241218 | 174200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 53 | 20241218 | 174100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 54 | 20241218 | 174000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 55 | 20241218 | 173900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 56 | 20241218 | 173800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 57 | 20241218 | 173700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 58 | 20241218 | 173600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 59 | 20241218 | 173500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 60 | 20241218 | 173400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 61 | 20241218 | 173300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 62 | 20241218 | 173200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 63 | 20241218 | 173100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 64 | 20241218 | 173000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 65 | 20241218 | 172900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 66 | 20241218 | 172800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 67 | 20241218 | 172700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 68 | 20241218 | 172600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 69 | 20241218 | 172500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 70 | 20241218 | 172400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 71 | 20241218 | 172300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 72 | 20241218 | 172200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 73 | 20241218 | 172100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 74 | 20241218 | 172000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 75 | 20241218 | 171900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 76 | 20241218 | 171800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 77 | 20241218 | 171700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 78 | 20241218 | 171600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 79 | 20241218 | 171500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 80 | 20241218 | 171400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 81 | 20241218 | 171300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 82 | 20241218 | 171200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 83 | 20241218 | 171100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 84 | 20241218 | 171000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 85 | 20241218 | 170900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 86 | 20241218 | 170800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 87 | 20241218 | 170700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 88 | 20241218 | 170600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 89 | 20241218 | 170500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 90 | 20241218 | 170400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 91 | 20241218 | 170300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 92 | 20241218 | 170200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 93 | 20241218 | 170100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 94 | 20241218 | 170000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 95 | 20241218 | 165900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 96 | 20241218 | 165800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 97 | 20241218 | 165700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 98 | 20241218 | 165600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 99 | 20241218 | 165500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 100 | 20241218 | 165400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 101 | 20241218 | 165300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 102 | 20241218 | 165200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 103 | 20241218 | 165100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 104 | 20241218 | 165000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 105 | 20241218 | 164900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 106 | 20241218 | 164800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 107 | 20241218 | 164700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 108 | 20241218 | 164600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 109 | 20241218 | 164500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 110 | 20241218 | 164400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 111 | 20241218 | 164300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 112 | 20241218 | 164200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 113 | 20241218 | 164100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 114 | 20241218 | 164000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 115 | 20241218 | 163900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 116 | 20241218 | 163800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 117 | 20241218 | 163700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 118 | 20241218 | 163600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 119 | 20241218 | 163500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 120 | 20241218 | 163400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 121 | 20241218 | 163300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 122 | 20241218 | 163200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 123 | 20241218 | 163100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 124 | 20241218 | 163000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 125 | 20241218 | 162900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 126 | 20241218 | 162800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 127 | 20241218 | 162700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 128 | 20241218 | 162600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 129 | 20241218 | 162500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 130 | 20241218 | 162400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 131 | 20241218 | 162300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 132 | 20241218 | 162200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 133 | 20241218 | 162100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 134 | 20241218 | 162000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 135 | 20241218 | 161900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 136 | 20241218 | 161800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 137 | 20241218 | 161700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 138 | 20241218 | 161600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 139 | 20241218 | 161500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 140 | 20241218 | 161400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 141 | 20241218 | 161300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 142 | 20241218 | 161200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 143 | 20241218 | 161100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 144 | 20241218 | 161000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 145 | 20241218 | 160900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 146 | 20241218 | 160800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 147 | 20241218 | 160700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 148 | 20241218 | 160600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 149 | 20241218 | 160500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 150 | 20241218 | 160400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 151 | 20241218 | 160300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 152 | 20241218 | 160200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 153 | 20241218 | 160100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 154 | 20241218 | 160000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 155 | 20241218 | 155900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 156 | 20241218 | 155800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 157 | 20241218 | 155700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 158 | 20241218 | 155600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 159 | 20241218 | 155500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 160 | 20241218 | 155400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 161 | 20241218 | 155300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 162 | 20241218 | 155200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 163 | 20241218 | 155100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 164 | 20241218 | 155000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 165 | 20241218 | 154900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 166 | 20241218 | 154800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 167 | 20241218 | 154700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 168 | 20241218 | 154600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 169 | 20241218 | 154500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 170 | 20241218 | 154400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 171 | 20241218 | 154300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 172 | 20241218 | 154200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 173 | 20241218 | 154100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 174 | 20241218 | 154000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 175 | 20241218 | 153900 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 176 | 20241218 | 153800 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 177 | 20241218 | 153700 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 178 | 20241218 | 153600 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 179 | 20241218 | 153500 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 180 | 20241218 | 153400 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 181 | 20241218 | 153300 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 182 | 20241218 | 153200 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 183 | 20241218 | 153100 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 0 |
| 184 | 20241218 | 153000 | 429259804300 | 183500 | 183500 | 183500 | 183500 | 151197 |
| 185 | 20241218 | 152900 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 186 | 20241218 | 152800 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 187 | 20241218 | 152700 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 188 | 20241218 | 152600 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 189 | 20241218 | 152500 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 190 | 20241218 | 152400 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 191 | 20241218 | 152300 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 192 | 20241218 | 152200 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 193 | 20241218 | 152100 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 194 | 20241218 | 152000 | 401515154800 | 183600 | 183600 | 183600 | 183600 | 0 |
| 195 | 20241218 | 151900 | 401515154800 | 183600 | 183400 | 183600 | 183400 | 6004 |
| 196 | 20241218 | 151800 | 400413428100 | 183500 | 183400 | 183500 | 183300 | 9686 |
| 197 | 20241218 | 151700 | 398637106400 | 183400 | 183400 | 183500 | 183300 | 8645 |
| 198 | 20241218 | 151600 | 397051588000 | 183500 | 183400 | 183500 | 183400 | 6411 |
| 199 | 20241218 | 151500 | 395875683100 | 183400 | 183500 | 183500 | 183400 | 3969 |
| 200 | 20241218 | 151400 | 395147725600 | 183500 | 183400 | 183500 | 183400 | 3746 |
| 201 | 20241218 | 151300 | 394460670000 | 183500 | 183500 | 183600 | 183400 | 20597 |
| 202 | 20241218 | 151200 | 390681124000 | 183500 | 183500 | 183600 | 183500 | 4215 |
| 203 | 20241218 | 151100 | 389907537500 | 183500 | 183600 | 183600 | 183500 | 2508 |
| 204 | 20241218 | 151000 | 389447175000 | 183600 | 183500 | 183600 | 183500 | 2370 |
| 205 | 20241218 | 150900 | 389012244300 | 183500 | 183700 | 183700 | 183500 | 3855 |
| 206 | 20241218 | 150800 | 388304530100 | 183700 | 183600 | 183700 | 183500 | 5646 |
| 207 | 20241218 | 150700 | 387267990200 | 183600 | 183700 | 183700 | 183500 | 6632 |
| 208 | 20241218 | 150600 | 386050384800 | 183700 | 183600 | 183700 | 183600 | 2379 |
| 209 | 20241218 | 150500 | 385613533700 | 183600 | 183600 | 183700 | 183600 | 3296 |
| 210 | 20241218 | 150400 | 385008358400 | 183600 | 183600 | 183700 | 183500 | 5628 |
| 211 | 20241218 | 150300 | 383974965500 | 183700 | 183500 | 183700 | 183500 | 17898 |
| 212 | 20241218 | 150200 | 380688824700 | 183600 | 183500 | 183600 | 183500 | 4427 |
| 213 | 20241218 | 150100 | 379876438700 | 183500 | 183600 | 183600 | 183500 | 3186 |
| 214 | 20241218 | 150000 | 379291760200 | 183600 | 183500 | 183600 | 183500 | 5798 |
| 215 | 20241218 | 145900 | 378227783600 | 183500 | 183500 | 183600 | 183500 | 10381 |
| 216 | 20241218 | 145800 | 376322691100 | 183600 | 183500 | 183600 | 183400 | 5448 |
| 217 | 20241218 | 145700 | 375323025100 | 183500 | 183400 | 183500 | 183300 | 9664 |
| 218 | 20241218 | 145600 | 373550330100 | 183300 | 183300 | 183400 | 183300 | 2008 |
| 219 | 20241218 | 145500 | 373182129700 | 183400 | 183300 | 183400 | 183300 | 2448 |
| 220 | 20241218 | 145400 | 372733321900 | 183400 | 183600 | 183600 | 183300 | 9490 |
| 221 | 20241218 | 145300 | 370992313800 | 183500 | 183600 | 183600 | 183500 | 2710 |
| 222 | 20241218 | 145200 | 370494970800 | 183600 | 183700 | 183700 | 183500 | 6993 |
| 223 | 20241218 | 145100 | 369210814800 | 183700 | 183700 | 183800 | 183700 | 2137 |
| 224 | 20241218 | 145000 | 368818115200 | 183700 | 183600 | 183800 | 183600 | 8323 |
| 225 | 20241218 | 144900 | 367289150800 | 183600 | 183500 | 183700 | 183500 | 3910 |
| 226 | 20241218 | 144800 | 366571317500 | 183500 | 183500 | 183600 | 183400 | 3156 |
| 227 | 20241218 | 144700 | 365992090100 | 183500 | 183500 | 183500 | 183400 | 3263 |
| 228 | 20241218 | 144600 | 365393424300 | 183400 | 183500 | 183500 | 183400 | 2071 |
| 229 | 20241218 | 144500 | 365013454300 | 183400 | 183700 | 183700 | 183400 | 9604 |
| 230 | 20241218 | 144400 | 363251018700 | 183700 | 183600 | 183700 | 183500 | 5094 |
| 231 | 20241218 | 144300 | 362315811700 | 183600 | 183600 | 183700 | 183600 | 2193 |
| 232 | 20241218 | 144200 | 361913151400 | 183700 | 183600 | 183700 | 183600 | 1624 |
| 233 | 20241218 | 144100 | 361614944500 | 183600 | 183600 | 183700 | 183600 | 3054 |
| 234 | 20241218 | 144000 | 361054103100 | 183600 | 183500 | 183700 | 183300 | 7775 |
| 235 | 20241218 | 143900 | 359627255100 | 183600 | 183500 | 183600 | 183300 | 9084 |
| 236 | 20241218 | 143800 | 357960553600 | 183600 | 183500 | 183700 | 183500 | 7186 |
| 237 | 20241218 | 143700 | 356641294700 | 183500 | 183600 | 183600 | 183500 | 1663 |
| 238 | 20241218 | 143600 | 356336010700 | 183600 | 183400 | 183600 | 183300 | 5471 |
| 239 | 20241218 | 143500 | 355332458300 | 183400 | 183600 | 183600 | 183300 | 10088 |
| 240 | 20241218 | 143400 | 353481400900 | 183600 | 183600 | 183700 | 183600 | 2061 |
| 241 | 20241218 | 143300 | 353102942700 | 183600 | 183600 | 183700 | 183600 | 4498 |
| 242 | 20241218 | 143200 | 352276955200 | 183600 | 183700 | 183700 | 183600 | 1948 |
| 243 | 20241218 | 143100 | 351919177000 | 183600 | 183600 | 183700 | 183600 | 3009 |
| 244 | 20241218 | 143000 | 351366677700 | 183700 | 183700 | 183700 | 183500 | 2863 |
| 245 | 20241218 | 142900 | 350840954900 | 183700 | 183700 | 183800 | 183600 | 5617 |
| 246 | 20241218 | 142800 | 349809066700 | 183600 | 183700 | 183700 | 183600 | 9916 |
| 247 | 20241218 | 142700 | 347987770000 | 183700 | 183400 | 183700 | 183400 | 10451 |
| 248 | 20241218 | 142600 | 346069957900 | 183500 | 183400 | 183500 | 183300 | 3113 |
| 249 | 20241218 | 142500 | 345498964000 | 183400 | 183300 | 183500 | 183300 | 6947 |
| 250 | 20241218 | 142400 | 344224788100 | 183300 | 183400 | 183400 | 183300 | 2620 |
| 251 | 20241218 | 142300 | 343744438900 | 183400 | 183600 | 183600 | 183200 | 17162 |
| 252 | 20241218 | 142200 | 340595827800 | 183500 | 183400 | 183600 | 183300 | 10810 |
| 253 | 20241218 | 142100 | 338612219000 | 183400 | 183100 | 183400 | 183100 | 9742 |
| 254 | 20241218 | 142000 | 336826249800 | 183200 | 183000 | 183200 | 183000 | 5206 |
| 255 | 20241218 | 141900 | 335872981200 | 183000 | 182900 | 183000 | 182900 | 6293 |
| 256 | 20241218 | 141800 | 334721437900 | 182900 | 182800 | 183000 | 182800 | 4132 |
| 257 | 20241218 | 141700 | 333965674400 | 182900 | 182900 | 182900 | 182800 | 1265 |
| 258 | 20241218 | 141600 | 333734357700 | 182900 | 182800 | 182900 | 182700 | 9479 |
| 259 | 20241218 | 141500 | 332001556200 | 182800 | 182800 | 182800 | 182700 | 2196 |
| 260 | 20241218 | 141400 | 331600171000 | 182700 | 182700 | 182800 | 182700 | 3980 |
| 261 | 20241218 | 141300 | 330872694800 | 182800 | 182700 | 182800 | 182700 | 1192 |
| 262 | 20241218 | 141200 | 330654835500 | 182800 | 182600 | 182800 | 182600 | 14142 |
| 263 | 20241218 | 141100 | 328071194700 | 182600 | 182600 | 182700 | 182600 | 798 |
| 264 | 20241218 | 141000 | 327925439200 | 182700 | 182700 | 182800 | 182600 | 5256 |
| 265 | 20241218 | 140900 | 326965189500 | 182700 | 182800 | 182800 | 182600 | 6340 |
| 266 | 20241218 | 140800 | 325806888300 | 182800 | 182600 | 182800 | 182600 | 14108 |
| 267 | 20241218 | 140700 | 323229705100 | 182600 | 182700 | 182800 | 182600 | 7716 |
| 268 | 20241218 | 140600 | 321819950400 | 182800 | 182700 | 182800 | 182700 | 1907 |
| 269 | 20241218 | 140500 | 321471487400 | 182700 | 182700 | 182800 | 182700 | 2556 |
| 270 | 20241218 | 140400 | 321004417800 | 182800 | 182800 | 182800 | 182700 | 1387 |
| 271 | 20241218 | 140300 | 320750969000 | 182700 | 182700 | 182800 | 182700 | 1060 |
| 272 | 20241218 | 140200 | 320557257800 | 182700 | 182700 | 182800 | 182700 | 1873 |
| 273 | 20241218 | 140100 | 320215012200 | 182800 | 182700 | 182800 | 182700 | 895 |
| 274 | 20241218 | 140000 | 320051444700 | 182800 | 182700 | 182800 | 182700 | 1189 |
| 275 | 20241218 | 135900 | 319834144300 | 182800 | 182700 | 182800 | 182700 | 990 |
| 276 | 20241218 | 135800 | 319653245400 | 182700 | 182500 | 182800 | 182400 | 6569 |
| 277 | 20241218 | 135700 | 318453518300 | 182500 | 182500 | 182600 | 182500 | 6010 |
| 278 | 20241218 | 135600 | 317356606900 | 182600 | 182700 | 182700 | 182500 | 8475 |
| 279 | 20241218 | 135500 | 315809067200 | 182700 | 182700 | 182800 | 182600 | 8014 |
| 280 | 20241218 | 135400 | 314344937200 | 182700 | 182600 | 182800 | 182600 | 7225 |
| 281 | 20241218 | 135300 | 313024975000 | 182700 | 182700 | 182700 | 182600 | 2571 |
| 282 | 20241218 | 135200 | 312555334200 | 182700 | 182600 | 182700 | 182600 | 1069 |
| 283 | 20241218 | 135100 | 312360109700 | 182600 | 182600 | 182700 | 182600 | 1047 |
| 284 | 20241218 | 135000 | 312168898900 | 182600 | 182700 | 182700 | 182500 | 6067 |
| 285 | 20241218 | 134900 | 311061092400 | 182600 | 182500 | 182700 | 182500 | 2423 |
| 286 | 20241218 | 134800 | 310618635300 | 182600 | 182500 | 182600 | 182500 | 1686 |
| 287 | 20241218 | 134700 | 310310831800 | 182600 | 182500 | 182600 | 182500 | 3381 |
| 288 | 20241218 | 134600 | 309693510800 | 182600 | 182500 | 182600 | 182500 | 2202 |
| 289 | 20241218 | 134500 | 309291480900 | 182500 | 182500 | 182600 | 182500 | 3279 |
| 290 | 20241218 | 134400 | 308692800900 | 182500 | 182500 | 182800 | 182500 | 17125 |
| 291 | 20241218 | 134300 | 305564781500 | 182500 | 182500 | 182600 | 182500 | 2025 |
| 292 | 20241218 | 134200 | 305195100100 | 182600 | 182600 | 182600 | 182500 | 1081 |
| 293 | 20241218 | 134100 | 304997786100 | 182600 | 182500 | 182600 | 182500 | 1677 |
| 294 | 20241218 | 134000 | 304691670600 | 182500 | 182500 | 182600 | 182500 | 1881 |
| 295 | 20241218 | 133900 | 304348363100 | 182500 | 182500 | 182600 | 182500 | 985 |
| 296 | 20241218 | 133800 | 304168567300 | 182600 | 182500 | 182600 | 182500 | 1927 |
| 297 | 20241218 | 133700 | 303816849100 | 182600 | 182500 | 182600 | 182400 | 2382 |
| 298 | 20241218 | 133600 | 303382114200 | 182500 | 182400 | 182500 | 182400 | 1440 |
| 299 | 20241218 | 133500 | 303119376400 | 182400 | 182500 | 182600 | 182400 | 1496 |
| 300 | 20241218 | 133400 | 302846436000 | 182500 | 182600 | 182600 | 182400 | 3031 |
| 301 | 20241218 | 133300 | 302293246200 | 182500 | 182500 | 182600 | 182500 | 2525 |
| 302 | 20241218 | 133200 | 301832394000 | 182500 | 182600 | 182600 | 182500 | 2509 |
| 303 | 20241218 | 133100 | 301374446700 | 182500 | 182500 | 182600 | 182500 | 2118 |
| 304 | 20241218 | 133000 | 300987850400 | 182500 | 182500 | 182600 | 182400 | 5688 |
| 305 | 20241218 | 132900 | 299949869600 | 182400 | 182300 | 182500 | 182300 | 3935 |
| 306 | 20241218 | 132800 | 299232022200 | 182400 | 182300 | 182400 | 182300 | 1983 |
| 307 | 20241218 | 132700 | 298870429400 | 182300 | 182300 | 182400 | 182300 | 2771 |
| 308 | 20241218 | 132600 | 298365135000 | 182400 | 182500 | 182500 | 182300 | 9012 |
| 309 | 20241218 | 132500 | 296721404300 | 182500 | 182400 | 182500 | 182400 | 1327 |
| 310 | 20241218 | 132400 | 296479339700 | 182400 | 182300 | 182500 | 182300 | 6056 |
| 311 | 20241218 | 132300 | 295374659900 | 182300 | 182300 | 182400 | 182300 | 1525 |
| 312 | 20241218 | 132200 | 295096618800 | 182400 | 182300 | 182400 | 182200 | 5715 |
| 313 | 20241218 | 132100 | 294054808000 | 182300 | 182300 | 182400 | 182300 | 4174 |
| 314 | 20241218 | 132000 | 293293835800 | 182300 | 182300 | 182400 | 182300 | 3335 |
| 315 | 20241218 | 131900 | 292685824600 | 182300 | 182300 | 182400 | 182300 | 1016 |
| 316 | 20241218 | 131800 | 292500574900 | 182400 | 182300 | 182400 | 182200 | 3522 |
| 317 | 20241218 | 131700 | 291858542800 | 182200 | 182300 | 182300 | 182200 | 1908 |
| 318 | 20241218 | 131600 | 291510820100 | 182200 | 182000 | 182300 | 182000 | 8291 |
| 319 | 20241218 | 131500 | 290000722000 | 182100 | 182000 | 182100 | 182000 | 3956 |
| 320 | 20241218 | 131400 | 289280462100 | 182000 | 182100 | 182200 | 182000 | 6062 |
| 321 | 20241218 | 131300 | 288176748600 | 182100 | 182200 | 182200 | 182100 | 2395 |
| 322 | 20241218 | 131200 | 287740590700 | 182100 | 182100 | 182200 | 182100 | 1170 |
| 323 | 20241218 | 131100 | 287527517600 | 182200 | 182100 | 182200 | 182100 | 2567 |
| 324 | 20241218 | 131000 | 287060000100 | 182100 | 182300 | 182300 | 182100 | 4966 |
| 325 | 20241218 | 130900 | 286155364700 | 182200 | 182300 | 182300 | 182200 | 1383 |
| 326 | 20241218 | 130800 | 285903367800 | 182200 | 182200 | 182300 | 182200 | 1345 |
| 327 | 20241218 | 130700 | 285658290300 | 182200 | 182300 | 182300 | 182200 | 1206 |
| 328 | 20241218 | 130600 | 285438530100 | 182200 | 182200 | 182300 | 182200 | 1140 |
| 329 | 20241218 | 130500 | 285230798300 | 182300 | 182200 | 182300 | 182200 | 904 |
| 330 | 20241218 | 130400 | 285066081900 | 182200 | 182300 | 182300 | 182200 | 979 |
| 331 | 20241218 | 130300 | 284887681400 | 182200 | 182300 | 182300 | 182200 | 1045 |
| 332 | 20241218 | 130200 | 284697254600 | 182200 | 182300 | 182300 | 182200 | 1748 |
| 333 | 20241218 | 130100 | 284378755500 | 182200 | 182300 | 182300 | 182100 | 12012 |
| 334 | 20241218 | 130000 | 282189638700 | 182300 | 182400 | 182400 | 182300 | 943 |
| 335 | 20241218 | 125900 | 282017715000 | 182300 | 182300 | 182400 | 182300 | 1200 |
| 336 | 20241218 | 125800 | 281798926000 | 182300 | 182300 | 182400 | 182300 | 823 |
| 337 | 20241218 | 125700 | 281648865400 | 182300 | 182300 | 182400 | 182200 | 5604 |
| 338 | 20241218 | 125600 | 280627226300 | 182300 | 182300 | 182400 | 182300 | 1087 |
| 339 | 20241218 | 125500 | 280429048200 | 182400 | 182300 | 182400 | 182300 | 1296 |
| 340 | 20241218 | 125400 | 280192715800 | 182300 | 182400 | 182400 | 182300 | 832 |
| 341 | 20241218 | 125300 | 280041021900 | 182300 | 182300 | 182400 | 182300 | 1600 |
| 342 | 20241218 | 125200 | 279749250000 | 182300 | 182300 | 182400 | 182300 | 1235 |
| 343 | 20241218 | 125100 | 279524095200 | 182300 | 182300 | 182400 | 182300 | 3747 |
| 344 | 20241218 | 125000 | 278841010000 | 182300 | 182400 | 182400 | 182300 | 2796 |
| 345 | 20241218 | 124900 | 278331264400 | 182400 | 182300 | 182400 | 182300 | 1094 |
| 346 | 20241218 | 124800 | 278131806400 | 182300 | 182300 | 182400 | 182300 | 1182 |
| 347 | 20241218 | 124700 | 277916292500 | 182300 | 182400 | 182400 | 182300 | 1085 |
| 348 | 20241218 | 124600 | 277718487900 | 182300 | 182400 | 182400 | 182300 | 807 |
| 349 | 20241218 | 124500 | 277571345300 | 182300 | 182300 | 182400 | 182300 | 763 |
| 350 | 20241218 | 124400 | 277432243800 | 182300 | 182400 | 182400 | 182300 | 985 |
| 351 | 20241218 | 124300 | 277252650000 | 182300 | 182300 | 182400 | 182300 | 1095 |
| 352 | 20241218 | 124200 | 277053001100 | 182300 | 182300 | 182400 | 182300 | 1291 |
| 353 | 20241218 | 124100 | 276817618300 | 182300 | 182300 | 182400 | 182300 | 1185 |
| 354 | 20241218 | 124000 | 276601528800 | 182300 | 182400 | 182500 | 182300 | 1212 |
| 355 | 20241218 | 123900 | 276380506500 | 182500 | 182500 | 182500 | 182400 | 3393 |
| 356 | 20241218 | 123800 | 275761586600 | 182400 | 182400 | 182500 | 182400 | 1147 |
| 357 | 20241218 | 123700 | 275552356800 | 182400 | 182400 | 182500 | 182400 | 655 |
| 358 | 20241218 | 123600 | 275432869600 | 182400 | 182400 | 182500 | 182400 | 653 |
| 359 | 20241218 | 123500 | 275313740800 | 182400 | 182400 | 182500 | 182400 | 1357 |
| 360 | 20241218 | 123400 | 275066205700 | 182400 | 182400 | 182500 | 182300 | 2607 |
| 361 | 20241218 | 123300 | 274590691300 | 182400 | 182300 | 182400 | 182300 | 1101 |
| 362 | 20241218 | 123200 | 274389944200 | 182300 | 182400 | 182500 | 182300 | 9939 |
| 363 | 20241218 | 123100 | 272577744500 | 182400 | 182500 | 182600 | 182300 | 13004 |
| 364 | 20241218 | 123000 | 270205121900 | 182500 | 182500 | 182600 | 182500 | 1759 |
| 365 | 20241218 | 122900 | 269884081400 | 182500 | 182500 | 182600 | 182500 | 744 |
| 366 | 20241218 | 122800 | 269748274400 | 182500 | 182500 | 182600 | 182500 | 1702 |
| 367 | 20241218 | 122700 | 269437542700 | 182600 | 182500 | 182600 | 182500 | 1714 |
| 368 | 20241218 | 122600 | 269124710800 | 182500 | 182600 | 182600 | 182500 | 1612 |
| 369 | 20241218 | 122500 | 268830468200 | 182500 | 182500 | 182600 | 182500 | 648 |
| 370 | 20241218 | 122400 | 268712174400 | 182600 | 182600 | 182600 | 182500 | 861 |
| 371 | 20241218 | 122300 | 268554995600 | 182500 | 182400 | 182600 | 182400 | 5652 |
| 372 | 20241218 | 122200 | 267523451800 | 182500 | 182400 | 182500 | 182400 | 489 |
| 373 | 20241218 | 122100 | 267434238700 | 182500 | 182500 | 182500 | 182400 | 1117 |
| 374 | 20241218 | 122000 | 267230486900 | 182500 | 182500 | 182500 | 182400 | 674 |
| 375 | 20241218 | 121900 | 267107533600 | 182400 | 182000 | 182500 | 182000 | 11679 |
| 376 | 20241218 | 121800 | 264979267800 | 182100 | 182100 | 182100 | 182000 | 1202 |
| 377 | 20241218 | 121700 | 264760447900 | 182000 | 182000 | 182100 | 182000 | 1662 |
| 378 | 20241218 | 121600 | 264457888000 | 182100 | 182000 | 182100 | 182000 | 1898 |
| 379 | 20241218 | 121500 | 264112350400 | 182000 | 182000 | 182100 | 182000 | 1341 |
| 380 | 20241218 | 121400 | 263868247700 | 182000 | 182100 | 182100 | 182000 | 1817 |
| 381 | 20241218 | 121300 | 263537520800 | 182000 | 182100 | 182200 | 182000 | 6414 |
| 382 | 20241218 | 121200 | 262369873500 | 182100 | 182100 | 182200 | 182100 | 1947 |
| 383 | 20241218 | 121100 | 262015308400 | 182100 | 182200 | 182200 | 182100 | 1416 |
| 384 | 20241218 | 121000 | 261757428100 | 182100 | 182100 | 182200 | 182100 | 1163 |
| 385 | 20241218 | 120900 | 261545618800 | 182100 | 182000 | 182200 | 182000 | 2479 |
| 386 | 20241218 | 120800 | 261094227100 | 182000 | 182200 | 182300 | 182000 | 8455 |
| 387 | 20241218 | 120700 | 259554054700 | 182200 | 182300 | 182300 | 182200 | 1319 |
| 388 | 20241218 | 120600 | 259313703800 | 182300 | 182200 | 182300 | 182000 | 12975 |
| 389 | 20241218 | 120500 | 256950112600 | 182200 | 182200 | 182300 | 182200 | 2579 |
| 390 | 20241218 | 120400 | 256480181200 | 182200 | 182300 | 182300 | 182200 | 1349 |
| 391 | 20241218 | 120300 | 256234358100 | 182200 | 182300 | 182300 | 182200 | 1560 |
| 392 | 20241218 | 120200 | 255950091700 | 182200 | 182200 | 182300 | 182200 | 1500 |
| 393 | 20241218 | 120100 | 255676756200 | 182200 | 182200 | 182300 | 182200 | 1322 |
| 394 | 20241218 | 120000 | 255435859500 | 182300 | 182200 | 182300 | 182200 | 1877 |
| 395 | 20241218 | 115900 | 255093802100 | 182200 | 182200 | 182300 | 182200 | 2133 |
| 396 | 20241218 | 115800 | 254705140800 | 182300 | 182200 | 182300 | 182200 | 1675 |
| 397 | 20241218 | 115700 | 254399934400 | 182300 | 182200 | 182300 | 182200 | 1211 |
| 398 | 20241218 | 115600 | 254179283900 | 182200 | 182200 | 182300 | 182200 | 2252 |
| 399 | 20241218 | 115500 | 253768875100 | 182200 | 182200 | 182300 | 182200 | 1817 |
| 400 | 20241218 | 115400 | 253437806700 | 182300 | 182200 | 182300 | 182200 | 1516 |
| 401 | 20241218 | 115300 | 253161552700 | 182200 | 182200 | 182300 | 182200 | 1734 |
| 402 | 20241218 | 115200 | 252845607100 | 182200 | 182200 | 182300 | 182200 | 1906 |
| 403 | 20241218 | 115100 | 252498314500 | 182200 | 182200 | 182300 | 182200 | 1277 |
| 404 | 20241218 | 115000 | 252265630000 | 182300 | 182200 | 182300 | 182200 | 1791 |
| 405 | 20241218 | 114900 | 251939257300 | 182200 | 182200 | 182300 | 182200 | 916 |
| 406 | 20241218 | 114800 | 251772339300 | 182200 | 182200 | 182300 | 182200 | 954 |
| 407 | 20241218 | 114700 | 251598494900 | 182300 | 182000 | 182300 | 182000 | 6515 |
| 408 | 20241218 | 114600 | 250412065000 | 182000 | 182000 | 182100 | 182000 | 1738 |
| 409 | 20241218 | 114500 | 250095722100 | 182000 | 182000 | 182100 | 182000 | 1630 |
| 410 | 20241218 | 114400 | 249799049200 | 182000 | 182000 | 182100 | 182000 | 1251 |
| 411 | 20241218 | 114300 | 249571351000 | 182100 | 182000 | 182100 | 182000 | 949 |
| 412 | 20241218 | 114200 | 249398617500 | 182100 | 182000 | 182100 | 182000 | 1421 |
| 413 | 20241218 | 114100 | 249139974700 | 182100 | 182000 | 182100 | 182000 | 822 |
| 414 | 20241218 | 114000 | 248990314300 | 182000 | 182000 | 182100 | 182000 | 1345 |
| 415 | 20241218 | 113900 | 248745508100 | 182000 | 181900 | 182100 | 181900 | 3513 |
| 416 | 20241218 | 113800 | 248106056900 | 181900 | 182000 | 182100 | 181900 | 7827 |
| 417 | 20241218 | 113700 | 246681633000 | 182100 | 181900 | 182100 | 181900 | 5558 |
| 418 | 20241218 | 113600 | 245670018100 | 181900 | 181900 | 182000 | 181900 | 2108 |
| 419 | 20241218 | 113500 | 245286549200 | 181900 | 182000 | 182100 | 181900 | 14734 |
| 420 | 20241218 | 113400 | 242605160000 | 182100 | 182000 | 182100 | 182000 | 1642 |
| 421 | 20241218 | 113300 | 242306280700 | 182100 | 182000 | 182100 | 182000 | 1311 |
| 422 | 20241218 | 113200 | 242067652300 | 182000 | 182200 | 182300 | 182000 | 7834 |
| 423 | 20241218 | 113100 | 240640622700 | 182200 | 182100 | 182300 | 182100 | 4235 |
| 424 | 20241218 | 113000 | 239868901800 | 182100 | 182100 | 182200 | 182100 | 1371 |
| 425 | 20241218 | 112900 | 239619190500 | 182100 | 182100 | 182200 | 182100 | 1325 |
| 426 | 20241218 | 112800 | 239377887900 | 182200 | 182200 | 182300 | 182100 | 801 |
| 427 | 20241218 | 112700 | 239231962300 | 182300 | 182200 | 182300 | 182200 | 2195 |
| 428 | 20241218 | 112600 | 238832013900 | 182200 | 182400 | 182500 | 182200 | 3122 |
| 429 | 20241218 | 112500 | 238262592900 | 182400 | 182400 | 182500 | 182400 | 5918 |
| 430 | 20241218 | 112400 | 237183108200 | 182500 | 182400 | 182500 | 182400 | 755 |
| 431 | 20241218 | 112300 | 237045371100 | 182500 | 182400 | 182500 | 182400 | 3005 |
| 432 | 20241218 | 112200 | 236497006200 | 182400 | 182100 | 182500 | 182100 | 8587 |
| 433 | 20241218 | 112100 | 234931390600 | 182200 | 182100 | 182200 | 182100 | 1718 |
| 434 | 20241218 | 112000 | 234618482600 | 182100 | 182100 | 182200 | 182100 | 1892 |
| 435 | 20241218 | 111900 | 234273928400 | 182100 | 182100 | 182200 | 182100 | 2158 |
| 436 | 20241218 | 111800 | 233880923300 | 182200 | 182100 | 182200 | 182000 | 7381 |
| 437 | 20241218 | 111700 | 232536831900 | 182200 | 182100 | 182200 | 182100 | 2643 |
| 438 | 20241218 | 111600 | 232055522400 | 182100 | 182100 | 182200 | 182100 | 1564 |
| 439 | 20241218 | 111500 | 231770705800 | 182100 | 182100 | 182200 | 182100 | 2125 |
| 440 | 20241218 | 111400 | 231383686700 | 182100 | 182100 | 182200 | 182100 | 2113 |
| 441 | 20241218 | 111300 | 230998868800 | 182100 | 182100 | 182200 | 182100 | 1446 |
| 442 | 20241218 | 111200 | 230735523400 | 182100 | 182100 | 182200 | 182100 | 2461 |
| 443 | 20241218 | 111100 | 230287337000 | 182200 | 182100 | 182200 | 182100 | 979 |
| 444 | 20241218 | 111000 | 230109011100 | 182200 | 182400 | 182500 | 182100 | 15743 |
| 445 | 20241218 | 110900 | 227238376400 | 182400 | 182200 | 182500 | 182200 | 5609 |
| 446 | 20241218 | 110800 | 226215626900 | 182300 | 182200 | 182300 | 182200 | 1423 |
| 447 | 20241218 | 110700 | 225956286700 | 182300 | 182000 | 182300 | 182000 | 7539 |
| 448 | 20241218 | 110600 | 224583035900 | 182100 | 182000 | 182100 | 182000 | 1213 |
| 449 | 20241218 | 110500 | 224362238400 | 182100 | 182100 | 182200 | 182000 | 7518 |
| 450 | 20241218 | 110400 | 222993182300 | 182100 | 182100 | 182200 | 182100 | 2110 |
| 451 | 20241218 | 110300 | 222608874700 | 182200 | 182200 | 182300 | 182100 | 3133 |
| 452 | 20241218 | 110200 | 222038146400 | 182200 | 182200 | 182300 | 182100 | 3225 |
| 453 | 20241218 | 110100 | 221450541800 | 182200 | 182300 | 182400 | 182200 | 3474 |
| 454 | 20241218 | 110000 | 220817296800 | 182300 | 182400 | 182500 | 182200 | 10377 |
| 455 | 20241218 | 105900 | 218924803300 | 182400 | 182400 | 182500 | 182400 | 2206 |
| 456 | 20241218 | 105800 | 218522400200 | 182400 | 182500 | 182500 | 182400 | 1128 |
| 457 | 20241218 | 105700 | 218316629100 | 182500 | 182400 | 182500 | 182400 | 1100 |
| 458 | 20241218 | 105600 | 218115958500 | 182400 | 182400 | 182500 | 182400 | 2455 |
| 459 | 20241218 | 105500 | 217668087800 | 182500 | 182300 | 182500 | 182300 | 5717 |
| 460 | 20241218 | 105400 | 216625623900 | 182300 | 182300 | 182300 | 182200 | 1173 |
| 461 | 20241218 | 105300 | 216411867200 | 182300 | 182100 | 182300 | 182100 | 4450 |
| 462 | 20241218 | 105200 | 215601115800 | 182100 | 182200 | 182300 | 182100 | 9292 |
| 463 | 20241218 | 105100 | 213908217400 | 182200 | 182300 | 182300 | 182200 | 2092 |
| 464 | 20241218 | 105000 | 213527027200 | 182200 | 182400 | 182400 | 182200 | 5454 |
| 465 | 20241218 | 104900 | 212532859500 | 182300 | 182500 | 182500 | 182300 | 7648 |
| 466 | 20241218 | 104800 | 211137942500 | 182500 | 182500 | 182500 | 182400 | 1724 |
| 467 | 20241218 | 104700 | 210823433100 | 182400 | 182400 | 182500 | 182400 | 2206 |
| 468 | 20241218 | 104600 | 210420875100 | 182500 | 182500 | 182600 | 182400 | 4273 |
| 469 | 20241218 | 104500 | 209641059300 | 182500 | 182600 | 182600 | 182400 | 8953 |
| 470 | 20241218 | 104400 | 208007155800 | 182500 | 182700 | 182800 | 182500 | 5778 |
| 471 | 20241218 | 104300 | 206951867900 | 182700 | 182700 | 182800 | 182700 | 1278 |
| 472 | 20241218 | 104200 | 206718357400 | 182800 | 182800 | 182900 | 182700 | 8480 |
| 473 | 20241218 | 104100 | 205168280100 | 182800 | 182800 | 182900 | 182700 | 13973 |
| 474 | 20241218 | 104000 | 202613861300 | 182700 | 182600 | 182800 | 182600 | 10300 |
| 475 | 20241218 | 103900 | 200731608500 | 182700 | 182500 | 182700 | 182500 | 4658 |
| 476 | 20241218 | 103800 | 199880892200 | 182600 | 182500 | 182600 | 182500 | 1244 |
| 477 | 20241218 | 103700 | 199653793600 | 182600 | 182600 | 182600 | 182500 | 1579 |
| 478 | 20241218 | 103600 | 199365520000 | 182600 | 182500 | 182600 | 182400 | 5797 |
| 479 | 20241218 | 103500 | 198307222900 | 182400 | 182500 | 182500 | 182400 | 1633 |
| 480 | 20241218 | 103400 | 198009285900 | 182400 | 182400 | 182500 | 182200 | 8056 |
| 481 | 20241218 | 103300 | 196540246300 | 182400 | 182300 | 182400 | 182300 | 1409 |
| 482 | 20241218 | 103200 | 196283361000 | 182400 | 182400 | 182500 | 182300 | 4144 |
| 483 | 20241218 | 103100 | 195527675800 | 182500 | 182400 | 182500 | 182400 | 2635 |
| 484 | 20241218 | 103000 | 195046990200 | 182500 | 182500 | 182600 | 182400 | 2462 |
| 485 | 20241218 | 102900 | 194597665100 | 182600 | 182600 | 182600 | 182500 | 1996 |
| 486 | 20241218 | 102800 | 194233375500 | 182500 | 182500 | 182600 | 182500 | 3116 |
| 487 | 20241218 | 102700 | 193664605000 | 182500 | 182500 | 182600 | 182500 | 2526 |
| 488 | 20241218 | 102600 | 193203574300 | 182600 | 182700 | 182700 | 182500 | 6042 |
| 489 | 20241218 | 102500 | 192100474000 | 182600 | 182600 | 182700 | 182500 | 2370 |
| 490 | 20241218 | 102400 | 191667721600 | 182600 | 182500 | 182600 | 182400 | 4165 |
| 491 | 20241218 | 102300 | 190907444200 | 182400 | 182400 | 182500 | 182400 | 5806 |
| 492 | 20241218 | 102200 | 189848087800 | 182400 | 182400 | 182500 | 182400 | 2297 |
| 493 | 20241218 | 102100 | 189429087500 | 182500 | 182400 | 182500 | 182300 | 5860 |
| 494 | 20241218 | 102000 | 188360204800 | 182400 | 182500 | 182600 | 182400 | 5110 |
| 495 | 20241218 | 101900 | 187427639800 | 182500 | 182700 | 182800 | 182500 | 7457 |
| 496 | 20241218 | 101800 | 186065748200 | 182800 | 182800 | 182900 | 182700 | 17009 |
| 497 | 20241218 | 101700 | 182956340100 | 182800 | 182900 | 183000 | 182800 | 3654 |
| 498 | 20241218 | 101600 | 182288174400 | 182900 | 182900 | 183000 | 182900 | 3490 |
| 499 | 20241218 | 101500 | 181649839400 | 182900 | 182900 | 183000 | 182900 | 1489 |
| 500 | 20241218 | 101400 | 181377484400 | 183000 | 183000 | 183000 | 182900 | 2591 |
| 501 | 20241218 | 101300 | 180903573300 | 183000 | 183000 | 183100 | 182900 | 3086 |
| 502 | 20241218 | 101200 | 180338822600 | 183000 | 183100 | 183100 | 183000 | 1755 |
| 503 | 20241218 | 101100 | 180017614800 | 183000 | 183300 | 183300 | 183000 | 13367 |
| 504 | 20241218 | 101000 | 177569022100 | 183200 | 183300 | 183300 | 183200 | 1761 |
| 505 | 20241218 | 100900 | 177246301000 | 183200 | 183300 | 183300 | 183200 | 1564 |
| 506 | 20241218 | 100800 | 176959685100 | 183200 | 183200 | 183400 | 183200 | 2805 |
| 507 | 20241218 | 100700 | 176445573000 | 183100 | 183200 | 183200 | 183100 | 3010 |
| 508 | 20241218 | 100600 | 175894321300 | 183100 | 182900 | 183200 | 182700 | 11210 |
| 509 | 20241218 | 100500 | 173843084100 | 182900 | 182800 | 183000 | 182700 | 4966 |
| 510 | 20241218 | 100400 | 172935070900 | 182800 | 182800 | 182900 | 182700 | 3045 |
| 511 | 20241218 | 100300 | 172378533800 | 182900 | 183000 | 183000 | 182800 | 4959 |
| 512 | 20241218 | 100200 | 171471530500 | 182900 | 183000 | 183000 | 182900 | 1830 |
| 513 | 20241218 | 100100 | 171136789500 | 182900 | 183000 | 183000 | 182900 | 1108 |
| 514 | 20241218 | 100000 | 170934065700 | 183000 | 182800 | 183100 | 182800 | 7084 |
| 515 | 20241218 | 095900 | 169637992100 | 182800 | 182900 | 182900 | 182800 | 3265 |
| 516 | 20241218 | 095800 | 169041112500 | 182800 | 182900 | 183000 | 182600 | 10590 |
| 517 | 20241218 | 095700 | 167105384200 | 182900 | 183000 | 183200 | 182900 | 6344 |
| 518 | 20241218 | 095600 | 165944275600 | 183000 | 183300 | 183400 | 183000 | 10796 |
| 519 | 20241218 | 095500 | 163966831300 | 183400 | 183300 | 183400 | 183000 | 6857 |
| 520 | 20241218 | 095400 | 162710288400 | 183300 | 183500 | 183600 | 183200 | 7057 |
| 521 | 20241218 | 095300 | 161416098500 | 183500 | 183600 | 183700 | 183500 | 5223 |
| 522 | 20241218 | 095200 | 160457223900 | 183600 | 183600 | 183700 | 183500 | 6259 |
| 523 | 20241218 | 095100 | 159308083900 | 183500 | 183500 | 183700 | 183400 | 6481 |
| 524 | 20241218 | 095000 | 158118712900 | 183500 | 183400 | 183600 | 183200 | 16614 |
| 525 | 20241218 | 094900 | 155070895400 | 183400 | 183300 | 183500 | 183200 | 2926 |
| 526 | 20241218 | 094800 | 154534480500 | 183300 | 183500 | 183700 | 183100 | 20823 |
| 527 | 20241218 | 094700 | 150714095500 | 183600 | 183100 | 183600 | 183100 | 16853 |
| 528 | 20241218 | 094600 | 147624046700 | 183100 | 183000 | 183200 | 182900 | 9977 |
| 529 | 20241218 | 094500 | 145797179500 | 183000 | 182800 | 183000 | 182700 | 5297 |
| 530 | 20241218 | 094400 | 144828405800 | 182800 | 182700 | 182800 | 182600 | 4523 |
| 531 | 20241218 | 094300 | 144001905100 | 182700 | 182700 | 182700 | 182600 | 2671 |
| 532 | 20241218 | 094200 | 143513978400 | 182700 | 182500 | 182700 | 182500 | 3001 |
| 533 | 20241218 | 094100 | 142966054500 | 182500 | 182300 | 182700 | 182300 | 5626 |
| 534 | 20241218 | 094000 | 141939185900 | 182300 | 181900 | 182500 | 181700 | 28703 |
| 535 | 20241218 | 093900 | 136713810700 | 182000 | 181900 | 182000 | 181900 | 2091 |
| 536 | 20241218 | 093800 | 136333440200 | 181900 | 182000 | 182000 | 181900 | 1794 |
| 537 | 20241218 | 093700 | 136007091600 | 182000 | 182000 | 182000 | 181800 | 18641 |
| 538 | 20241218 | 093600 | 132615772200 | 182000 | 181900 | 182000 | 181900 | 3363 |
| 539 | 20241218 | 093500 | 132003906100 | 181900 | 181800 | 182000 | 181700 | 6356 |
| 540 | 20241218 | 093400 | 130847925000 | 181700 | 181600 | 181800 | 181600 | 10286 |
| 541 | 20241218 | 093300 | 128979338900 | 181600 | 181700 | 181800 | 181600 | 7860 |
| 542 | 20241218 | 093200 | 127551449000 | 181700 | 182000 | 182000 | 181700 | 10231 |
| 543 | 20241218 | 093100 | 125690639700 | 182000 | 181800 | 182000 | 181700 | 9009 |
| 544 | 20241218 | 093000 | 124051781600 | 181700 | 181900 | 182000 | 181700 | 15925 |
| 545 | 20241218 | 092900 | 121156021400 | 181900 | 182000 | 182000 | 181800 | 22749 |
| 546 | 20241218 | 092800 | 117018431800 | 181900 | 182000 | 182100 | 181900 | 12257 |
| 547 | 20241218 | 092700 | 114787474300 | 182000 | 182200 | 182200 | 182000 | 7439 |
| 548 | 20241218 | 092600 | 113432993700 | 182100 | 182500 | 182600 | 182100 | 13863 |
| 549 | 20241218 | 092500 | 110905459800 | 182500 | 182500 | 182900 | 182200 | 23090 |
| 550 | 20241218 | 092400 | 106690944000 | 182500 | 181900 | 182500 | 181900 | 18484 |
| 551 | 20241218 | 092300 | 103323694200 | 181900 | 181900 | 182100 | 181900 | 18373 |
| 552 | 20241218 | 092200 | 99980312300 | 181900 | 182100 | 182100 | 181900 | 26827 |
| 553 | 20241218 | 092100 | 95098326300 | 182000 | 182100 | 182200 | 182000 | 9053 |
| 554 | 20241218 | 092000 | 93449522900 | 182100 | 182200 | 182200 | 182000 | 21428 |
| 555 | 20241218 | 091900 | 89546685000 | 182300 | 182200 | 182300 | 182200 | 4380 |
| 556 | 20241218 | 091800 | 88748503300 | 182300 | 182400 | 182400 | 182200 | 16673 |
| 557 | 20241218 | 091700 | 85708743800 | 182400 | 182400 | 182500 | 182300 | 9628 |
| 558 | 20241218 | 091600 | 83952620300 | 182500 | 182500 | 182500 | 182300 | 7567 |
| 559 | 20241218 | 091500 | 82572055800 | 182500 | 182300 | 182900 | 182300 | 17749 |
| 560 | 20241218 | 091400 | 79331589200 | 182300 | 182400 | 182500 | 182300 | 11866 |
| 561 | 20241218 | 091300 | 77168003800 | 182400 | 182600 | 182700 | 182300 | 15983 |
| 562 | 20241218 | 091200 | 74251229300 | 182600 | 182600 | 182700 | 182600 | 3717 |
| 563 | 20241218 | 091100 | 73572459400 | 182600 | 182500 | 182700 | 182500 | 11470 |
| 564 | 20241218 | 091000 | 71478305200 | 182500 | 182600 | 182600 | 182300 | 15996 |
| 565 | 20241218 | 090900 | 68559779800 | 182600 | 182900 | 182900 | 182500 | 16226 |
| 566 | 20241218 | 090800 | 65594294200 | 182800 | 182400 | 183000 | 182400 | 13285 |
| 567 | 20241218 | 090700 | 63167497800 | 182500 | 182900 | 183000 | 182100 | 37388 |
| 568 | 20241218 | 090600 | 56344028300 | 182900 | 183500 | 183500 | 182900 | 10150 |
| 569 | 20241218 | 090500 | 54484866500 | 183500 | 183100 | 183600 | 183100 | 17240 |
| 570 | 20241218 | 090400 | 51323399800 | 183100 | 183600 | 183700 | 183100 | 19770 |
| 571 | 20241218 | 090300 | 47696854600 | 183600 | 183700 | 183800 | 183500 | 24197 |
| 572 | 20241218 | 090200 | 43253171600 | 183800 | 183400 | 183900 | 183400 | 20620 |
| 573 | 20241218 | 090100 | 39465799700 | 183400 | 183400 | 183500 | 183100 | 24904 |
| 574 | 20241218 | 090000 | 34900835200 | 183400 | 183400 | 183600 | 182700 | 190261 |