35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 185400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 3 | 20241217 | 185300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 4 | 20241217 | 185200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 5 | 20241217 | 185100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 6 | 20241217 | 185000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 7 | 20241217 | 184900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 8 | 20241217 | 184800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 9 | 20241217 | 184700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 10 | 20241217 | 184600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 11 | 20241217 | 184500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 12 | 20241217 | 184400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 13 | 20241217 | 184300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 14 | 20241217 | 184200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 15 | 20241217 | 184100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 16 | 20241217 | 184000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 17 | 20241217 | 183900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 18 | 20241217 | 183800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 19 | 20241217 | 183700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 20 | 20241217 | 183600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 21 | 20241217 | 183500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 22 | 20241217 | 183400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 23 | 20241217 | 183300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 24 | 20241217 | 183200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 25 | 20241217 | 183100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 26 | 20241217 | 183000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 27 | 20241217 | 182900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 28 | 20241217 | 182800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 29 | 20241217 | 182700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 30 | 20241217 | 182600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 31 | 20241217 | 182500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 32 | 20241217 | 182400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 33 | 20241217 | 182300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 34 | 20241217 | 182200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 35 | 20241217 | 182100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 36 | 20241217 | 182000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 37 | 20241217 | 181900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 38 | 20241217 | 181800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 39 | 20241217 | 181700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 40 | 20241217 | 181600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 41 | 20241217 | 181500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 42 | 20241217 | 181400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 43 | 20241217 | 181300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 44 | 20241217 | 181200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 45 | 20241217 | 181100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 46 | 20241217 | 181000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 47 | 20241217 | 180900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 48 | 20241217 | 180800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 49 | 20241217 | 180700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 50 | 20241217 | 180600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 51 | 20241217 | 180500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 52 | 20241217 | 180400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 53 | 20241217 | 180300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 54 | 20241217 | 180200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 55 | 20241217 | 180100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 56 | 20241217 | 180000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 57 | 20241217 | 175900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 58 | 20241217 | 175800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 59 | 20241217 | 175700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 60 | 20241217 | 175600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 61 | 20241217 | 175500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 62 | 20241217 | 175400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 63 | 20241217 | 175300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 64 | 20241217 | 175200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 65 | 20241217 | 175100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 66 | 20241217 | 175000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 67 | 20241217 | 174900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 68 | 20241217 | 174800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 69 | 20241217 | 174700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 70 | 20241217 | 174600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 71 | 20241217 | 174500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 72 | 20241217 | 174400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 73 | 20241217 | 174300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 74 | 20241217 | 174200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 75 | 20241217 | 174100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 76 | 20241217 | 174000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 77 | 20241217 | 173900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 78 | 20241217 | 173800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 79 | 20241217 | 173700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 80 | 20241217 | 173600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 81 | 20241217 | 173500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 82 | 20241217 | 173400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 83 | 20241217 | 173300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 84 | 20241217 | 173200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 85 | 20241217 | 173100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 86 | 20241217 | 173000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 87 | 20241217 | 172900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 88 | 20241217 | 172800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 89 | 20241217 | 172700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 90 | 20241217 | 172600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 91 | 20241217 | 172500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 92 | 20241217 | 172400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 93 | 20241217 | 172300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 94 | 20241217 | 172200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 95 | 20241217 | 172100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 96 | 20241217 | 172000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 97 | 20241217 | 171900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 98 | 20241217 | 171800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 99 | 20241217 | 171700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 100 | 20241217 | 171600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 101 | 20241217 | 171500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 102 | 20241217 | 171400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 103 | 20241217 | 171300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 104 | 20241217 | 171200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 105 | 20241217 | 171100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 106 | 20241217 | 171000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 107 | 20241217 | 170900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 108 | 20241217 | 170800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 109 | 20241217 | 170700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 110 | 20241217 | 170600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 111 | 20241217 | 170500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 112 | 20241217 | 170400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 113 | 20241217 | 170300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 114 | 20241217 | 170200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 115 | 20241217 | 170100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 116 | 20241217 | 170000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 117 | 20241217 | 165900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 118 | 20241217 | 165800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 119 | 20241217 | 165700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 120 | 20241217 | 165600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 121 | 20241217 | 165500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 122 | 20241217 | 165400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 123 | 20241217 | 165300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 124 | 20241217 | 165200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 125 | 20241217 | 165100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 126 | 20241217 | 165000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 127 | 20241217 | 164900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 128 | 20241217 | 164800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 129 | 20241217 | 164700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 130 | 20241217 | 164600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 131 | 20241217 | 164500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 132 | 20241217 | 164400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 133 | 20241217 | 164300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 134 | 20241217 | 164200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 135 | 20241217 | 164100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 136 | 20241217 | 164000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 137 | 20241217 | 163900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 138 | 20241217 | 163800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 139 | 20241217 | 163700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 140 | 20241217 | 163600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 141 | 20241217 | 163500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 142 | 20241217 | 163400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 143 | 20241217 | 163300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 144 | 20241217 | 163200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 145 | 20241217 | 163100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 146 | 20241217 | 163000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 147 | 20241217 | 162900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 148 | 20241217 | 162800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 149 | 20241217 | 162700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 150 | 20241217 | 162600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 151 | 20241217 | 162500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 152 | 20241217 | 162400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 153 | 20241217 | 162300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 154 | 20241217 | 162200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 155 | 20241217 | 162100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 156 | 20241217 | 162000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 157 | 20241217 | 161900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 158 | 20241217 | 161800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 159 | 20241217 | 161700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 160 | 20241217 | 161600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 161 | 20241217 | 161500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 162 | 20241217 | 161400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 163 | 20241217 | 161300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 164 | 20241217 | 161200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 165 | 20241217 | 161100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 166 | 20241217 | 161000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 167 | 20241217 | 160900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 168 | 20241217 | 160800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 169 | 20241217 | 160700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 170 | 20241217 | 160600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 171 | 20241217 | 160500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 172 | 20241217 | 160400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 173 | 20241217 | 160300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 174 | 20241217 | 160200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 175 | 20241217 | 160100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 176 | 20241217 | 160000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 177 | 20241217 | 155900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 178 | 20241217 | 155800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 179 | 20241217 | 155700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 180 | 20241217 | 155600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 181 | 20241217 | 155500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 182 | 20241217 | 155400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 183 | 20241217 | 155300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 184 | 20241217 | 155200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 185 | 20241217 | 155100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 186 | 20241217 | 155000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 187 | 20241217 | 154900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 188 | 20241217 | 154800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 189 | 20241217 | 154700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 190 | 20241217 | 154600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 191 | 20241217 | 154500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 192 | 20241217 | 154400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 193 | 20241217 | 154300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 194 | 20241217 | 154200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 195 | 20241217 | 154100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 196 | 20241217 | 154000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 197 | 20241217 | 153900 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 198 | 20241217 | 153800 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 199 | 20241217 | 153700 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 200 | 20241217 | 153600 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 201 | 20241217 | 153500 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 202 | 20241217 | 153400 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 203 | 20241217 | 153300 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 204 | 20241217 | 153200 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 205 | 20241217 | 153100 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 0 |
| 206 | 20241217 | 153000 | 51223056600 | 159300 | 159300 | 159300 | 159300 | 9128 |
| 207 | 20241217 | 152900 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 208 | 20241217 | 152800 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 209 | 20241217 | 152700 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 210 | 20241217 | 152600 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 211 | 20241217 | 152500 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 212 | 20241217 | 152400 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 213 | 20241217 | 152300 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 214 | 20241217 | 152200 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 215 | 20241217 | 152100 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 216 | 20241217 | 152000 | 49768966200 | 159500 | 159500 | 159500 | 159500 | 0 |
| 217 | 20241217 | 151900 | 49768966200 | 159500 | 159600 | 159700 | 159500 | 1111 |
| 218 | 20241217 | 151800 | 49591756500 | 159700 | 159700 | 159800 | 159300 | 4088 |
| 219 | 20241217 | 151700 | 48939729800 | 159700 | 159700 | 159800 | 159500 | 994 |
| 220 | 20241217 | 151600 | 48781034100 | 159700 | 159500 | 159700 | 159400 | 1704 |
| 221 | 20241217 | 151500 | 48509201300 | 159400 | 159500 | 159500 | 159400 | 681 |
| 222 | 20241217 | 151400 | 48400631600 | 159400 | 159400 | 159500 | 159400 | 631 |
| 223 | 20241217 | 151300 | 48300037700 | 159400 | 159400 | 159500 | 159400 | 722 |
| 224 | 20241217 | 151200 | 48184928100 | 159400 | 159300 | 159400 | 159300 | 584 |
| 225 | 20241217 | 151100 | 48091886700 | 159300 | 159400 | 159400 | 159300 | 471 |
| 226 | 20241217 | 151000 | 48016839200 | 159400 | 159300 | 159400 | 159200 | 303 |
| 227 | 20241217 | 150900 | 47968564400 | 159300 | 159300 | 159400 | 159200 | 540 |
| 228 | 20241217 | 150800 | 47882538500 | 159300 | 159000 | 159300 | 159000 | 1152 |
| 229 | 20241217 | 150700 | 47699220300 | 159000 | 159300 | 159300 | 158900 | 875 |
| 230 | 20241217 | 150600 | 47560023500 | 159300 | 159200 | 159300 | 159100 | 464 |
| 231 | 20241217 | 150500 | 47486159100 | 159200 | 159200 | 159300 | 159100 | 806 |
| 232 | 20241217 | 150400 | 47357846500 | 159200 | 159400 | 159400 | 159200 | 1099 |
| 233 | 20241217 | 150300 | 47182794600 | 159400 | 159500 | 159500 | 159300 | 1177 |
| 234 | 20241217 | 150200 | 46995254700 | 159500 | 159400 | 159500 | 159400 | 596 |
| 235 | 20241217 | 150100 | 46900241300 | 159400 | 159500 | 159500 | 159400 | 670 |
| 236 | 20241217 | 150000 | 46793428500 | 159400 | 159700 | 159700 | 159400 | 729 |
| 237 | 20241217 | 145900 | 46677136600 | 159600 | 159600 | 159700 | 159500 | 746 |
| 238 | 20241217 | 145800 | 46558080400 | 159600 | 159600 | 159600 | 159500 | 470 |
| 239 | 20241217 | 145700 | 46483103500 | 159500 | 159600 | 159600 | 159500 | 447 |
| 240 | 20241217 | 145600 | 46411795100 | 159600 | 159600 | 159600 | 159500 | 437 |
| 241 | 20241217 | 145500 | 46342088700 | 159600 | 159400 | 159600 | 159300 | 1201 |
| 242 | 20241217 | 145400 | 46150530800 | 159500 | 159400 | 159500 | 159300 | 594 |
| 243 | 20241217 | 145300 | 46055844200 | 159400 | 159300 | 159600 | 159300 | 1925 |
| 244 | 20241217 | 145200 | 45749069100 | 159400 | 159500 | 159500 | 159400 | 400 |
| 245 | 20241217 | 145100 | 45685300700 | 159500 | 159400 | 159600 | 159400 | 1063 |
| 246 | 20241217 | 145000 | 45515774400 | 159400 | 159500 | 159600 | 159400 | 932 |
| 247 | 20241217 | 144900 | 45367145700 | 159500 | 159300 | 159600 | 159300 | 968 |
| 248 | 20241217 | 144800 | 45212769100 | 159400 | 159300 | 159400 | 159200 | 337 |
| 249 | 20241217 | 144700 | 45159080600 | 159300 | 159200 | 159300 | 159100 | 432 |
| 250 | 20241217 | 144600 | 45090292000 | 159300 | 159200 | 159300 | 159100 | 838 |
| 251 | 20241217 | 144500 | 44956903800 | 159200 | 159000 | 159300 | 158900 | 531 |
| 252 | 20241217 | 144400 | 44872438700 | 159100 | 159000 | 159200 | 158900 | 1967 |
| 253 | 20241217 | 144300 | 44559558500 | 159000 | 159000 | 159100 | 158900 | 817 |
| 254 | 20241217 | 144200 | 44429653700 | 158900 | 159100 | 159200 | 158900 | 1228 |
| 255 | 20241217 | 144100 | 44234277800 | 159100 | 159200 | 159200 | 159100 | 271 |
| 256 | 20241217 | 144000 | 44191158300 | 159200 | 158600 | 159600 | 158600 | 1864 |
| 257 | 20241217 | 143900 | 43894855500 | 158600 | 158400 | 158600 | 158400 | 722 |
| 258 | 20241217 | 143800 | 43780367900 | 158600 | 158400 | 158600 | 158300 | 2123 |
| 259 | 20241217 | 143700 | 43444088300 | 158400 | 158300 | 158400 | 158200 | 468 |
| 260 | 20241217 | 143600 | 43369992800 | 158200 | 158300 | 158400 | 158200 | 427 |
| 261 | 20241217 | 143500 | 43302413500 | 158200 | 158400 | 158400 | 158200 | 608 |
| 262 | 20241217 | 143400 | 43206160400 | 158300 | 158900 | 158900 | 158300 | 2362 |
| 263 | 20241217 | 143300 | 42831678100 | 158800 | 158900 | 159000 | 158800 | 399 |
| 264 | 20241217 | 143200 | 42768296500 | 159000 | 159000 | 159000 | 158900 | 396 |
| 265 | 20241217 | 143100 | 42705362700 | 158900 | 158900 | 159000 | 158800 | 182 |
| 266 | 20241217 | 143000 | 42676454000 | 158800 | 158900 | 159000 | 158800 | 447 |
| 267 | 20241217 | 142900 | 42605444400 | 158900 | 159000 | 159000 | 158800 | 522 |
| 268 | 20241217 | 142800 | 42522480800 | 159000 | 158900 | 159000 | 158800 | 1014 |
| 269 | 20241217 | 142700 | 42361361400 | 158900 | 159000 | 159000 | 158800 | 946 |
| 270 | 20241217 | 142600 | 42211050300 | 159000 | 159100 | 159300 | 158900 | 767 |
| 271 | 20241217 | 142500 | 42089017600 | 159100 | 159200 | 159200 | 159000 | 269 |
| 272 | 20241217 | 142400 | 42046223700 | 159300 | 159200 | 159300 | 159000 | 345 |
| 273 | 20241217 | 142300 | 41991324300 | 159300 | 159200 | 159400 | 158900 | 1113 |
| 274 | 20241217 | 142200 | 41814256400 | 159300 | 159300 | 159300 | 159100 | 446 |
| 275 | 20241217 | 142100 | 41743244000 | 159300 | 159300 | 159300 | 159200 | 363 |
| 276 | 20241217 | 142000 | 41685425600 | 159300 | 159300 | 159300 | 159200 | 244 |
| 277 | 20241217 | 141900 | 41646571900 | 159300 | 159300 | 159300 | 159200 | 472 |
| 278 | 20241217 | 141800 | 41571408400 | 159200 | 159300 | 159300 | 159200 | 343 |
| 279 | 20241217 | 141700 | 41516780900 | 159300 | 159500 | 159500 | 159300 | 452 |
| 280 | 20241217 | 141600 | 41444753800 | 159500 | 159500 | 159500 | 159400 | 446 |
| 281 | 20241217 | 141500 | 41373623700 | 159400 | 159300 | 159500 | 159200 | 392 |
| 282 | 20241217 | 141400 | 41311171500 | 159300 | 159400 | 159700 | 159200 | 938 |
| 283 | 20241217 | 141300 | 41161709300 | 159400 | 159200 | 159400 | 159100 | 544 |
| 284 | 20241217 | 141200 | 41075081000 | 159200 | 159800 | 159800 | 159100 | 2522 |
| 285 | 20241217 | 141100 | 40673224600 | 159800 | 159600 | 159800 | 159600 | 743 |
| 286 | 20241217 | 141000 | 40554566500 | 159700 | 159600 | 159700 | 159600 | 397 |
| 287 | 20241217 | 140900 | 40491192000 | 159600 | 159700 | 159700 | 159600 | 1119 |
| 288 | 20241217 | 140800 | 40312528300 | 159700 | 160000 | 160000 | 159700 | 1108 |
| 289 | 20241217 | 140700 | 40135468100 | 160000 | 160100 | 160200 | 159900 | 2642 |
| 290 | 20241217 | 140600 | 39712677700 | 160000 | 160000 | 160100 | 160000 | 198 |
| 291 | 20241217 | 140500 | 39680985200 | 160100 | 160200 | 160200 | 160000 | 438 |
| 292 | 20241217 | 140400 | 39610856900 | 160200 | 160200 | 160300 | 160200 | 695 |
| 293 | 20241217 | 140300 | 39499504300 | 160100 | 160300 | 160300 | 160000 | 636 |
| 294 | 20241217 | 140200 | 39397639600 | 160300 | 160400 | 160400 | 160200 | 988 |
| 295 | 20241217 | 140100 | 39239297800 | 160400 | 160400 | 160500 | 160300 | 651 |
| 296 | 20241217 | 140000 | 39134878500 | 160400 | 160400 | 160600 | 160300 | 478 |
| 297 | 20241217 | 135900 | 39058210200 | 160400 | 160700 | 160800 | 160400 | 1123 |
| 298 | 20241217 | 135800 | 38877915000 | 160800 | 160700 | 160800 | 160700 | 311 |
| 299 | 20241217 | 135700 | 38827925200 | 160800 | 160700 | 160900 | 160700 | 487 |
| 300 | 20241217 | 135600 | 38749619000 | 160800 | 160800 | 160900 | 160800 | 403 |
| 301 | 20241217 | 135500 | 38684804800 | 160900 | 160800 | 160900 | 160800 | 282 |
| 302 | 20241217 | 135400 | 38639446400 | 160900 | 160700 | 160900 | 160600 | 707 |
| 303 | 20241217 | 135300 | 38525788000 | 160700 | 160300 | 160700 | 160200 | 1413 |
| 304 | 20241217 | 135200 | 38299140900 | 160300 | 160300 | 160300 | 160200 | 220 |
| 305 | 20241217 | 135100 | 38263876900 | 160300 | 160200 | 160300 | 160200 | 185 |
| 306 | 20241217 | 135000 | 38234225700 | 160300 | 160400 | 160400 | 160100 | 696 |
| 307 | 20241217 | 134900 | 38122699900 | 160300 | 160300 | 160400 | 160300 | 1109 |
| 308 | 20241217 | 134800 | 37944908300 | 160400 | 160400 | 160400 | 160300 | 501 |
| 309 | 20241217 | 134700 | 37864587000 | 160400 | 160300 | 160400 | 160200 | 508 |
| 310 | 20241217 | 134600 | 37783135700 | 160300 | 160300 | 160300 | 160300 | 182 |
| 311 | 20241217 | 134500 | 37753961100 | 160300 | 160300 | 160400 | 160300 | 645 |
| 312 | 20241217 | 134400 | 37650565700 | 160300 | 160100 | 160300 | 160100 | 807 |
| 313 | 20241217 | 134300 | 37521308700 | 160100 | 160100 | 160100 | 160000 | 309 |
| 314 | 20241217 | 134200 | 37471863000 | 160000 | 160200 | 160200 | 160000 | 460 |
| 315 | 20241217 | 134100 | 37398240900 | 160200 | 160100 | 160200 | 160000 | 1194 |
| 316 | 20241217 | 134000 | 37207078600 | 160100 | 160200 | 160200 | 160000 | 525 |
| 317 | 20241217 | 133900 | 37123020000 | 160100 | 160100 | 160200 | 160000 | 1057 |
| 318 | 20241217 | 133800 | 36953777900 | 160100 | 160000 | 160100 | 160000 | 307 |
| 319 | 20241217 | 133700 | 36904647700 | 160000 | 160100 | 160200 | 160000 | 1819 |
| 320 | 20241217 | 133600 | 36613474200 | 160200 | 160200 | 160200 | 160100 | 720 |
| 321 | 20241217 | 133500 | 36498185900 | 160200 | 160400 | 160400 | 160200 | 1752 |
| 322 | 20241217 | 133400 | 36217416600 | 160400 | 160400 | 160400 | 160300 | 403 |
| 323 | 20241217 | 133300 | 36152802500 | 160300 | 160400 | 160500 | 160300 | 594 |
| 324 | 20241217 | 133200 | 36057529100 | 160500 | 160400 | 160500 | 160300 | 497 |
| 325 | 20241217 | 133100 | 35977806300 | 160400 | 160500 | 160500 | 160400 | 465 |
| 326 | 20241217 | 133000 | 35903216400 | 160500 | 160500 | 160600 | 160500 | 473 |
| 327 | 20241217 | 132900 | 35827290700 | 160600 | 160600 | 160600 | 160500 | 149 |
| 328 | 20241217 | 132800 | 35803363300 | 160500 | 160500 | 160600 | 160400 | 746 |
| 329 | 20241217 | 132700 | 35683624800 | 160600 | 160400 | 160600 | 160400 | 944 |
| 330 | 20241217 | 132600 | 35532090100 | 160400 | 160400 | 160500 | 160300 | 578 |
| 331 | 20241217 | 132500 | 35439372800 | 160400 | 160600 | 160600 | 160400 | 698 |
| 332 | 20241217 | 132400 | 35327376300 | 160600 | 160700 | 160800 | 160500 | 1056 |
| 333 | 20241217 | 132300 | 35157773700 | 160600 | 160500 | 160700 | 160500 | 1027 |
| 334 | 20241217 | 132200 | 34992854000 | 160500 | 160500 | 160700 | 160500 | 286 |
| 335 | 20241217 | 132100 | 34946935200 | 160500 | 160600 | 160600 | 160500 | 332 |
| 336 | 20241217 | 132000 | 34893634900 | 160600 | 160500 | 160700 | 160500 | 592 |
| 337 | 20241217 | 131900 | 34798599700 | 160500 | 160500 | 160700 | 160400 | 817 |
| 338 | 20241217 | 131800 | 34667416100 | 160500 | 160600 | 160700 | 160500 | 730 |
| 339 | 20241217 | 131700 | 34550222700 | 160500 | 160800 | 160800 | 160500 | 358 |
| 340 | 20241217 | 131600 | 34492726100 | 160800 | 160500 | 160900 | 160500 | 368 |
| 341 | 20241217 | 131500 | 34433561000 | 160500 | 160400 | 160500 | 160000 | 897 |
| 342 | 20241217 | 131400 | 34289720000 | 160100 | 160200 | 160400 | 160000 | 962 |
| 343 | 20241217 | 131300 | 34135686900 | 160200 | 160100 | 160200 | 160100 | 743 |
| 344 | 20241217 | 131200 | 34016674700 | 160100 | 160300 | 160300 | 160100 | 1041 |
| 345 | 20241217 | 131100 | 33849946100 | 160200 | 160500 | 160500 | 160200 | 1209 |
| 346 | 20241217 | 131000 | 33656066500 | 160500 | 160400 | 160500 | 160300 | 246 |
| 347 | 20241217 | 130900 | 33616603500 | 160400 | 160400 | 160400 | 160300 | 262 |
| 348 | 20241217 | 130800 | 33574584800 | 160300 | 160600 | 160600 | 160300 | 714 |
| 349 | 20241217 | 130700 | 33460072200 | 160600 | 160500 | 160600 | 160500 | 640 |
| 350 | 20241217 | 130600 | 33357345700 | 160500 | 160600 | 160700 | 160500 | 735 |
| 351 | 20241217 | 130500 | 33239310000 | 160600 | 160900 | 160900 | 160600 | 1123 |
| 352 | 20241217 | 130400 | 33058797200 | 160800 | 161000 | 161000 | 160800 | 696 |
| 353 | 20241217 | 130300 | 32946849800 | 160900 | 161300 | 161300 | 160900 | 465 |
| 354 | 20241217 | 130200 | 32871972800 | 161200 | 161300 | 161400 | 161100 | 239 |
| 355 | 20241217 | 130100 | 32833437000 | 161400 | 161600 | 161600 | 161300 | 435 |
| 356 | 20241217 | 130000 | 32763203300 | 161600 | 161600 | 161600 | 161500 | 204 |
| 357 | 20241217 | 125900 | 32730241500 | 161600 | 161600 | 161600 | 161500 | 297 |
| 358 | 20241217 | 125800 | 32682249000 | 161500 | 161300 | 161500 | 161200 | 705 |
| 359 | 20241217 | 125700 | 32568496500 | 161300 | 161300 | 161400 | 161200 | 291 |
| 360 | 20241217 | 125600 | 32521562900 | 161300 | 161400 | 161500 | 161300 | 276 |
| 361 | 20241217 | 125500 | 32477026900 | 161400 | 161300 | 161500 | 161200 | 650 |
| 362 | 20241217 | 125400 | 32372149900 | 161300 | 161200 | 161400 | 161200 | 544 |
| 363 | 20241217 | 125300 | 32284389000 | 161000 | 160900 | 161300 | 160800 | 904 |
| 364 | 20241217 | 125200 | 32138801000 | 160900 | 161500 | 161500 | 160900 | 2552 |
| 365 | 20241217 | 125100 | 31727684600 | 161500 | 161600 | 161700 | 161400 | 543 |
| 366 | 20241217 | 125000 | 31639985800 | 161700 | 161600 | 161700 | 161600 | 279 |
| 367 | 20241217 | 124900 | 31594881600 | 161600 | 161700 | 161800 | 161600 | 444 |
| 368 | 20241217 | 124800 | 31523103500 | 161800 | 161700 | 161800 | 161700 | 260 |
| 369 | 20241217 | 124700 | 31481042400 | 161800 | 161900 | 161900 | 161700 | 502 |
| 370 | 20241217 | 124600 | 31399812800 | 161900 | 161900 | 161900 | 161800 | 407 |
| 371 | 20241217 | 124500 | 31333928600 | 161800 | 161900 | 162000 | 161800 | 355 |
| 372 | 20241217 | 124400 | 31276442800 | 162000 | 161900 | 162000 | 161900 | 258 |
| 373 | 20241217 | 124300 | 31234656300 | 161900 | 162000 | 162000 | 161800 | 234 |
| 374 | 20241217 | 124200 | 31196762600 | 162000 | 161900 | 162000 | 161800 | 321 |
| 375 | 20241217 | 124100 | 31144793800 | 161900 | 161900 | 161900 | 161900 | 349 |
| 376 | 20241217 | 124000 | 31088290700 | 161900 | 162000 | 162000 | 161600 | 700 |
| 377 | 20241217 | 123900 | 30975025800 | 161900 | 162000 | 162000 | 161900 | 752 |
| 378 | 20241217 | 123800 | 30853206800 | 162000 | 162000 | 162000 | 161900 | 250 |
| 379 | 20241217 | 123700 | 30812708200 | 162000 | 162000 | 162000 | 161900 | 460 |
| 380 | 20241217 | 123600 | 30738199700 | 162000 | 162000 | 162000 | 161900 | 168 |
| 381 | 20241217 | 123500 | 30710984300 | 162000 | 162100 | 162100 | 161300 | 1548 |
| 382 | 20241217 | 123400 | 30460497000 | 162100 | 162100 | 162100 | 162000 | 241 |
| 383 | 20241217 | 123300 | 30421438900 | 162100 | 162000 | 162100 | 162000 | 236 |
| 384 | 20241217 | 123200 | 30383190300 | 162000 | 162000 | 162100 | 162000 | 532 |
| 385 | 20241217 | 123100 | 30296985800 | 162100 | 161800 | 162100 | 161800 | 1156 |
| 386 | 20241217 | 123000 | 30109769000 | 161800 | 162000 | 162000 | 161800 | 335 |
| 387 | 20241217 | 122900 | 30055520700 | 162000 | 162000 | 162000 | 161900 | 369 |
| 388 | 20241217 | 122800 | 29995745300 | 162000 | 161800 | 162000 | 161700 | 909 |
| 389 | 20241217 | 122700 | 29848632500 | 161800 | 161700 | 161800 | 161600 | 456 |
| 390 | 20241217 | 122600 | 29774895600 | 161600 | 161700 | 161700 | 161500 | 328 |
| 391 | 20241217 | 122500 | 29721879100 | 161700 | 161700 | 161800 | 161600 | 189 |
| 392 | 20241217 | 122400 | 29691321200 | 161700 | 161700 | 161800 | 161600 | 338 |
| 393 | 20241217 | 122300 | 29636666100 | 161700 | 161600 | 161700 | 161600 | 352 |
| 394 | 20241217 | 122200 | 29579766500 | 161700 | 161600 | 161800 | 161500 | 782 |
| 395 | 20241217 | 122100 | 29453357800 | 161700 | 161600 | 161700 | 161500 | 1515 |
| 396 | 20241217 | 122000 | 29208472900 | 161500 | 161700 | 161700 | 161500 | 1154 |
| 397 | 20241217 | 121900 | 29022002500 | 161600 | 162000 | 162000 | 161600 | 596 |
| 398 | 20241217 | 121800 | 28925566200 | 162000 | 162100 | 162100 | 162000 | 779 |
| 399 | 20241217 | 121700 | 28799358800 | 162100 | 162100 | 162100 | 162000 | 200 |
| 400 | 20241217 | 121600 | 28766938900 | 162000 | 162100 | 162200 | 162000 | 297 |
| 401 | 20241217 | 121500 | 28718793100 | 162200 | 162100 | 162200 | 162000 | 373 |
| 402 | 20241217 | 121400 | 28658322600 | 162000 | 162100 | 162100 | 162000 | 304 |
| 403 | 20241217 | 121300 | 28609046800 | 162000 | 161700 | 162100 | 161700 | 1930 |
| 404 | 20241217 | 121200 | 28296591700 | 161800 | 161800 | 161900 | 161700 | 932 |
| 405 | 20241217 | 121100 | 28145826500 | 161800 | 161900 | 161900 | 161800 | 212 |
| 406 | 20241217 | 121000 | 28111513700 | 161900 | 161900 | 162000 | 161800 | 343 |
| 407 | 20241217 | 120900 | 28055982900 | 161900 | 162000 | 162100 | 161900 | 874 |
| 408 | 20241217 | 120800 | 27914457300 | 162000 | 162100 | 162100 | 162000 | 654 |
| 409 | 20241217 | 120700 | 27808485900 | 162100 | 162100 | 162100 | 162000 | 460 |
| 410 | 20241217 | 120600 | 27733936400 | 162100 | 162200 | 162200 | 162000 | 437 |
| 411 | 20241217 | 120500 | 27663079600 | 162100 | 162100 | 162200 | 162000 | 460 |
| 412 | 20241217 | 120400 | 27588516400 | 162000 | 162000 | 162200 | 161900 | 1553 |
| 413 | 20241217 | 120300 | 27336912400 | 162000 | 161900 | 162000 | 161800 | 428 |
| 414 | 20241217 | 120200 | 27267612800 | 161900 | 162100 | 162100 | 161800 | 890 |
| 415 | 20241217 | 120100 | 27123496600 | 162100 | 162400 | 162500 | 162000 | 1371 |
| 416 | 20241217 | 120000 | 26901033400 | 162500 | 162500 | 162500 | 162400 | 462 |
| 417 | 20241217 | 115900 | 26825973400 | 162500 | 162300 | 162500 | 162200 | 1369 |
| 418 | 20241217 | 115800 | 26603714000 | 162300 | 162400 | 162400 | 162200 | 363 |
| 419 | 20241217 | 115700 | 26544800400 | 162400 | 162100 | 162500 | 162100 | 2634 |
| 420 | 20241217 | 115600 | 26117264800 | 162100 | 162200 | 162200 | 162100 | 661 |
| 421 | 20241217 | 115500 | 26010093000 | 162200 | 162100 | 162200 | 162100 | 372 |
| 422 | 20241217 | 115400 | 25949766500 | 162100 | 162200 | 162200 | 162100 | 303 |
| 423 | 20241217 | 115300 | 25900623300 | 162200 | 162200 | 162200 | 162100 | 876 |
| 424 | 20241217 | 115200 | 25758570000 | 162100 | 161900 | 162200 | 161800 | 5056 |
| 425 | 20241217 | 115100 | 24939431800 | 161900 | 161900 | 161900 | 161800 | 236 |
| 426 | 20241217 | 115000 | 24901230200 | 161900 | 161900 | 162000 | 161800 | 1050 |
| 427 | 20241217 | 114900 | 24731234800 | 161800 | 162000 | 162000 | 161800 | 395 |
| 428 | 20241217 | 114800 | 24667281300 | 162000 | 161900 | 162000 | 161800 | 954 |
| 429 | 20241217 | 114700 | 24512825300 | 161900 | 161900 | 161900 | 161800 | 176 |
| 430 | 20241217 | 114600 | 24484332600 | 161900 | 161400 | 162000 | 161300 | 4462 |
| 431 | 20241217 | 114500 | 23762781800 | 161400 | 161500 | 161500 | 161400 | 868 |
| 432 | 20241217 | 114400 | 23622672800 | 161400 | 161500 | 161500 | 161400 | 337 |
| 433 | 20241217 | 114300 | 23568252700 | 161600 | 161600 | 161600 | 161500 | 219 |
| 434 | 20241217 | 114200 | 23532866200 | 161600 | 161500 | 161600 | 161500 | 432 |
| 435 | 20241217 | 114100 | 23463086600 | 161500 | 161500 | 161600 | 161500 | 852 |
| 436 | 20241217 | 114000 | 23325463100 | 161500 | 161500 | 161500 | 161400 | 312 |
| 437 | 20241217 | 113900 | 23275078600 | 161500 | 161500 | 161500 | 161400 | 183 |
| 438 | 20241217 | 113800 | 23245529400 | 161500 | 161400 | 161500 | 161400 | 299 |
| 439 | 20241217 | 113700 | 23197246800 | 161500 | 161500 | 161500 | 161400 | 281 |
| 440 | 20241217 | 113600 | 23151865900 | 161500 | 161500 | 161500 | 161400 | 442 |
| 441 | 20241217 | 113500 | 23080501200 | 161400 | 161400 | 161500 | 161400 | 398 |
| 442 | 20241217 | 113400 | 23016251400 | 161500 | 161500 | 161500 | 161400 | 423 |
| 443 | 20241217 | 113300 | 22947954000 | 161500 | 161300 | 161500 | 161300 | 1296 |
| 444 | 20241217 | 113200 | 22738813500 | 161300 | 161300 | 161300 | 161200 | 615 |
| 445 | 20241217 | 113100 | 22639649400 | 161300 | 161300 | 161400 | 161200 | 405 |
| 446 | 20241217 | 113000 | 22574300900 | 161300 | 161300 | 161400 | 161200 | 547 |
| 447 | 20241217 | 112900 | 22486054100 | 161400 | 161400 | 161400 | 161300 | 225 |
| 448 | 20241217 | 112800 | 22449746600 | 161400 | 161400 | 161400 | 161300 | 167 |
| 449 | 20241217 | 112700 | 22422800100 | 161300 | 161300 | 161400 | 161200 | 328 |
| 450 | 20241217 | 112600 | 22369894600 | 161300 | 161300 | 161300 | 161100 | 382 |
| 451 | 20241217 | 112500 | 22308312800 | 161300 | 161100 | 161300 | 161000 | 873 |
| 452 | 20241217 | 112400 | 22167588300 | 161000 | 161100 | 161200 | 161000 | 441 |
| 453 | 20241217 | 112300 | 22096556300 | 161100 | 161100 | 161200 | 161000 | 697 |
| 454 | 20241217 | 112200 | 21984277200 | 161000 | 161000 | 161100 | 161000 | 750 |
| 455 | 20241217 | 112100 | 21863507800 | 161000 | 161000 | 161100 | 160900 | 1074 |
| 456 | 20241217 | 112000 | 21690571800 | 161000 | 161000 | 161100 | 161000 | 686 |
| 457 | 20241217 | 111900 | 21580115800 | 161000 | 161100 | 161100 | 161000 | 306 |
| 458 | 20241217 | 111800 | 21530833800 | 161000 | 161200 | 161200 | 161000 | 1028 |
| 459 | 20241217 | 111700 | 21365230200 | 161100 | 161300 | 161300 | 161100 | 858 |
| 460 | 20241217 | 111600 | 21226941800 | 161300 | 161400 | 161400 | 161100 | 1066 |
| 461 | 20241217 | 111500 | 21055021700 | 161400 | 161700 | 161800 | 161300 | 1042 |
| 462 | 20241217 | 111400 | 20886699300 | 161700 | 161500 | 161800 | 161400 | 3876 |
| 463 | 20241217 | 111300 | 20260458200 | 161500 | 161200 | 161500 | 161100 | 1972 |
| 464 | 20241217 | 111200 | 19942306300 | 161300 | 161100 | 161300 | 161000 | 1706 |
| 465 | 20241217 | 111100 | 19667433000 | 161100 | 161000 | 161100 | 160900 | 1881 |
| 466 | 20241217 | 111000 | 19364565200 | 161000 | 161000 | 161000 | 160900 | 1301 |
| 467 | 20241217 | 110900 | 19155129600 | 161000 | 160700 | 161000 | 160700 | 3324 |
| 468 | 20241217 | 110800 | 18620537900 | 160700 | 160700 | 160800 | 160600 | 483 |
| 469 | 20241217 | 110700 | 18542919300 | 160700 | 160700 | 160700 | 160600 | 564 |
| 470 | 20241217 | 110600 | 18452296300 | 160700 | 160600 | 160800 | 160600 | 1031 |
| 471 | 20241217 | 110500 | 18286604300 | 160800 | 160500 | 160800 | 160500 | 1076 |
| 472 | 20241217 | 110400 | 18113661700 | 160600 | 160200 | 160600 | 160200 | 4912 |
| 473 | 20241217 | 110300 | 17325749500 | 160200 | 160000 | 160200 | 159900 | 810 |
| 474 | 20241217 | 110200 | 17196122400 | 160000 | 160000 | 160000 | 159900 | 291 |
| 475 | 20241217 | 110100 | 17149570400 | 160000 | 160000 | 160100 | 159900 | 225 |
| 476 | 20241217 | 110000 | 17113567600 | 160000 | 160100 | 160100 | 159900 | 374 |
| 477 | 20241217 | 105900 | 17053729600 | 160000 | 160200 | 160200 | 159900 | 688 |
| 478 | 20241217 | 105800 | 16943618000 | 160100 | 160300 | 160300 | 160100 | 328 |
| 479 | 20241217 | 105700 | 16891082600 | 160200 | 160100 | 160300 | 160100 | 1169 |
| 480 | 20241217 | 105600 | 16703811000 | 160100 | 160100 | 160200 | 160000 | 807 |
| 481 | 20241217 | 105500 | 16574560200 | 160100 | 160100 | 160200 | 160000 | 180 |
| 482 | 20241217 | 105400 | 16545736700 | 160100 | 160000 | 160200 | 159800 | 1374 |
| 483 | 20241217 | 105300 | 16325746800 | 159900 | 159700 | 160000 | 159700 | 220 |
| 484 | 20241217 | 105200 | 16290572200 | 159800 | 160100 | 160100 | 159700 | 348 |
| 485 | 20241217 | 105100 | 16234930500 | 160000 | 160000 | 160100 | 160000 | 286 |
| 486 | 20241217 | 105000 | 16189149600 | 160000 | 160100 | 160200 | 160000 | 253 |
| 487 | 20241217 | 104900 | 16148642200 | 160200 | 160100 | 160200 | 160000 | 962 |
| 488 | 20241217 | 104800 | 15994608100 | 160100 | 159900 | 160100 | 159700 | 2631 |
| 489 | 20241217 | 104700 | 15573783200 | 159900 | 159800 | 159900 | 159700 | 654 |
| 490 | 20241217 | 104600 | 15469255400 | 159800 | 159600 | 159800 | 159600 | 443 |
| 491 | 20241217 | 104500 | 15398505500 | 159600 | 159700 | 159700 | 159500 | 182 |
| 492 | 20241217 | 104400 | 15369455000 | 159600 | 159700 | 159800 | 159500 | 726 |
| 493 | 20241217 | 104300 | 15253498200 | 159700 | 159700 | 159800 | 159600 | 441 |
| 494 | 20241217 | 104200 | 15183072200 | 159700 | 159600 | 159900 | 159400 | 521 |
| 495 | 20241217 | 104100 | 15099871800 | 159700 | 159300 | 159700 | 159200 | 2653 |
| 496 | 20241217 | 104000 | 14676821000 | 159300 | 159400 | 159400 | 159200 | 243 |
| 497 | 20241217 | 103900 | 14638116100 | 159300 | 159200 | 159300 | 159100 | 514 |
| 498 | 20241217 | 103800 | 14556267400 | 159200 | 159200 | 159200 | 159100 | 112 |
| 499 | 20241217 | 103700 | 14538438100 | 159200 | 159200 | 159200 | 159100 | 300 |
| 500 | 20241217 | 103600 | 14490689300 | 159100 | 159200 | 159200 | 159100 | 302 |
| 501 | 20241217 | 103500 | 14442617800 | 159200 | 159200 | 159300 | 159200 | 107 |
| 502 | 20241217 | 103400 | 14425580000 | 159200 | 159000 | 159200 | 158900 | 577 |
| 503 | 20241217 | 103300 | 14333824300 | 159000 | 158900 | 159000 | 158900 | 225 |
| 504 | 20241217 | 103200 | 14298067100 | 158800 | 158900 | 159000 | 158800 | 411 |
| 505 | 20241217 | 103100 | 14232764400 | 159000 | 159000 | 159000 | 158900 | 102 |
| 506 | 20241217 | 103000 | 14216548100 | 159000 | 159000 | 159100 | 158900 | 351 |
| 507 | 20241217 | 102900 | 14160735900 | 159100 | 159100 | 159200 | 159100 | 279 |
| 508 | 20241217 | 102800 | 14116329200 | 159000 | 158900 | 159100 | 158800 | 898 |
| 509 | 20241217 | 102700 | 13973616300 | 158900 | 158700 | 158900 | 158700 | 225 |
| 510 | 20241217 | 102600 | 13937886900 | 158700 | 158600 | 158700 | 158600 | 174 |
| 511 | 20241217 | 102500 | 13910278900 | 158700 | 158900 | 158900 | 158700 | 261 |
| 512 | 20241217 | 102400 | 13868841500 | 158800 | 158900 | 159000 | 158800 | 141 |
| 513 | 20241217 | 102300 | 13846442700 | 158900 | 159000 | 159000 | 158900 | 279 |
| 514 | 20241217 | 102200 | 13802086100 | 159100 | 159000 | 159200 | 159000 | 160 |
| 515 | 20241217 | 102100 | 13776630000 | 159100 | 159000 | 159100 | 158900 | 115 |
| 516 | 20241217 | 102000 | 13758344800 | 159000 | 159000 | 159100 | 159000 | 878 |
| 517 | 20241217 | 101900 | 13618735100 | 159000 | 159000 | 159000 | 158900 | 117 |
| 518 | 20241217 | 101800 | 13600137100 | 159000 | 159200 | 159300 | 159000 | 987 |
| 519 | 20241217 | 101700 | 13443155600 | 159300 | 159000 | 159300 | 159000 | 1066 |
| 520 | 20241217 | 101600 | 13273560200 | 159000 | 159000 | 159000 | 158900 | 179 |
| 521 | 20241217 | 101500 | 13245100400 | 158900 | 158800 | 158900 | 158700 | 277 |
| 522 | 20241217 | 101400 | 13201107600 | 158800 | 158800 | 158800 | 158800 | 275 |
| 523 | 20241217 | 101300 | 13157437600 | 158700 | 158800 | 158800 | 158700 | 348 |
| 524 | 20241217 | 101200 | 13102195200 | 158800 | 158500 | 158800 | 158500 | 716 |
| 525 | 20241217 | 101100 | 12988637400 | 158500 | 158600 | 158600 | 158400 | 131 |
| 526 | 20241217 | 101000 | 12967874500 | 158600 | 158500 | 158600 | 158400 | 387 |
| 527 | 20241217 | 100900 | 12906521400 | 158600 | 158900 | 159000 | 158600 | 494 |
| 528 | 20241217 | 100800 | 12828054200 | 158900 | 158900 | 159000 | 158900 | 239 |
| 529 | 20241217 | 100700 | 12790075600 | 159000 | 159100 | 159200 | 158900 | 206 |
| 530 | 20241217 | 100600 | 12757326600 | 159100 | 159300 | 159300 | 159100 | 170 |
| 531 | 20241217 | 100500 | 12730261600 | 159200 | 158900 | 159200 | 158900 | 1303 |
| 532 | 20241217 | 100400 | 12522990300 | 158900 | 159000 | 159200 | 158900 | 652 |
| 533 | 20241217 | 100300 | 12419253700 | 159000 | 158800 | 159200 | 158400 | 1193 |
| 534 | 20241217 | 100200 | 12229764900 | 158800 | 159400 | 159400 | 158800 | 1606 |
| 535 | 20241217 | 100100 | 11974317000 | 159400 | 159800 | 159900 | 159300 | 709 |
| 536 | 20241217 | 100000 | 11861160200 | 159800 | 159900 | 160000 | 159700 | 859 |
| 537 | 20241217 | 095900 | 11723813000 | 159800 | 159800 | 159800 | 159700 | 290 |
| 538 | 20241217 | 095800 | 11677473300 | 159800 | 159600 | 159800 | 159500 | 475 |
| 539 | 20241217 | 095700 | 11601625600 | 159500 | 159500 | 159600 | 159400 | 397 |
| 540 | 20241217 | 095600 | 11538314700 | 159500 | 159300 | 159800 | 159300 | 822 |
| 541 | 20241217 | 095500 | 11407218100 | 159300 | 159400 | 159500 | 159300 | 454 |
| 542 | 20241217 | 095400 | 11334860500 | 159500 | 159600 | 159600 | 159400 | 522 |
| 543 | 20241217 | 095300 | 11251605900 | 159600 | 159900 | 159900 | 159500 | 727 |
| 544 | 20241217 | 095200 | 11135483200 | 159900 | 160100 | 160200 | 159900 | 1344 |
| 545 | 20241217 | 095100 | 10920329700 | 160100 | 160100 | 160200 | 160100 | 798 |
| 546 | 20241217 | 095000 | 10792507400 | 160100 | 160200 | 160200 | 160100 | 742 |
| 547 | 20241217 | 094900 | 10673656100 | 160200 | 159700 | 160300 | 159700 | 4391 |
| 548 | 20241217 | 094800 | 9971130200 | 159700 | 159300 | 159700 | 159200 | 595 |
| 549 | 20241217 | 094700 | 9876284000 | 159300 | 159700 | 159800 | 159200 | 638 |
| 550 | 20241217 | 094600 | 9774487500 | 159800 | 159400 | 159800 | 159400 | 2053 |
| 551 | 20241217 | 094500 | 9446788900 | 159400 | 159200 | 159400 | 159100 | 1169 |
| 552 | 20241217 | 094400 | 9260652000 | 159300 | 159300 | 159400 | 159200 | 441 |
| 553 | 20241217 | 094300 | 9190418200 | 159300 | 159400 | 159400 | 159300 | 455 |
| 554 | 20241217 | 094200 | 9117919900 | 159400 | 159300 | 159400 | 159200 | 695 |
| 555 | 20241217 | 094100 | 9007187900 | 159300 | 159600 | 159600 | 159300 | 987 |
| 556 | 20241217 | 094000 | 8849790600 | 159500 | 159100 | 159500 | 159000 | 2575 |
| 557 | 20241217 | 093900 | 8439695300 | 159100 | 159000 | 159200 | 158900 | 928 |
| 558 | 20241217 | 093800 | 8292087300 | 159000 | 158800 | 159100 | 158600 | 2029 |
| 559 | 20241217 | 093700 | 7969850200 | 158800 | 158700 | 158900 | 158600 | 649 |
| 560 | 20241217 | 093600 | 7866838700 | 158700 | 159100 | 159400 | 158700 | 1318 |
| 561 | 20241217 | 093500 | 7657075000 | 159100 | 158500 | 159100 | 158400 | 1787 |
| 562 | 20241217 | 093400 | 7373300100 | 158500 | 158400 | 158800 | 158400 | 1808 |
| 563 | 20241217 | 093300 | 7086622300 | 158500 | 158300 | 158700 | 158300 | 2545 |
| 564 | 20241217 | 093200 | 6683244200 | 158300 | 158000 | 158300 | 158000 | 692 |
| 565 | 20241217 | 093100 | 6573763000 | 158100 | 157400 | 158100 | 157300 | 1829 |
| 566 | 20241217 | 093000 | 6285305000 | 157200 | 157400 | 157400 | 157200 | 210 |
| 567 | 20241217 | 092900 | 6252277800 | 157300 | 157100 | 157400 | 157100 | 1084 |
| 568 | 20241217 | 092800 | 6081829500 | 157200 | 157300 | 157300 | 157100 | 772 |
| 569 | 20241217 | 092700 | 5960422900 | 157300 | 157100 | 157400 | 157100 | 284 |
| 570 | 20241217 | 092600 | 5915734400 | 157200 | 156300 | 157300 | 156300 | 1301 |
| 571 | 20241217 | 092500 | 5711693500 | 156300 | 156600 | 156600 | 156200 | 731 |
| 572 | 20241217 | 092400 | 5597402800 | 156600 | 156800 | 157200 | 156600 | 2151 |
| 573 | 20241217 | 092300 | 5259964800 | 156700 | 156900 | 157000 | 156700 | 486 |
| 574 | 20241217 | 092200 | 5183768700 | 156900 | 156100 | 157000 | 156100 | 1492 |
| 575 | 20241217 | 092100 | 4950066000 | 156200 | 156100 | 156200 | 156100 | 195 |
| 576 | 20241217 | 092000 | 4919624300 | 156100 | 156400 | 156400 | 156100 | 499 |
| 577 | 20241217 | 091900 | 4841666200 | 156400 | 157000 | 157000 | 156300 | 1330 |
| 578 | 20241217 | 091800 | 4633544100 | 157000 | 156500 | 157100 | 156400 | 695 |
| 579 | 20241217 | 091700 | 4524659700 | 156400 | 156500 | 156600 | 156400 | 754 |
| 580 | 20241217 | 091600 | 4406628200 | 156300 | 156000 | 156400 | 156000 | 382 |
| 581 | 20241217 | 091500 | 4346943700 | 156300 | 156300 | 156600 | 156000 | 1884 |
| 582 | 20241217 | 091400 | 4052920900 | 156200 | 156300 | 156600 | 156100 | 1065 |
| 583 | 20241217 | 091300 | 3886479000 | 156200 | 156200 | 156200 | 155800 | 962 |
| 584 | 20241217 | 091200 | 3736320700 | 156100 | 156000 | 156200 | 156000 | 212 |
| 585 | 20241217 | 091100 | 3703225100 | 156000 | 156200 | 156400 | 156000 | 1085 |
| 586 | 20241217 | 091000 | 3533741100 | 156000 | 156300 | 156400 | 155700 | 875 |
| 587 | 20241217 | 090900 | 3397214900 | 156200 | 156000 | 156400 | 156000 | 532 |
| 588 | 20241217 | 090800 | 3314135300 | 156000 | 155000 | 156700 | 155000 | 1383 |
| 589 | 20241217 | 090700 | 3099185900 | 155100 | 155600 | 155600 | 155000 | 5477 |
| 590 | 20241217 | 090600 | 2248616100 | 155500 | 155900 | 155900 | 155500 | 1852 |
| 591 | 20241217 | 090500 | 1960394900 | 155900 | 155600 | 156000 | 155600 | 963 |
| 592 | 20241217 | 090400 | 1810369900 | 155600 | 156000 | 156100 | 155200 | 2397 |
| 593 | 20241217 | 090300 | 1437527600 | 156000 | 156500 | 156800 | 156000 | 2170 |
| 594 | 20241217 | 090200 | 1098486300 | 156500 | 157600 | 158200 | 156500 | 3531 |
| 595 | 20241217 | 090100 | 543165900 | 157600 | 158100 | 158600 | 157300 | 1419 |
| 596 | 20241217 | 090000 | 319319200 | 158100 | 158300 | 158900 | 157900 | 2017 |