35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 3 | 20241219 | 185100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 4 | 20241219 | 185000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 5 | 20241219 | 184900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 6 | 20241219 | 184800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 7 | 20241219 | 184700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 8 | 20241219 | 184600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 9 | 20241219 | 184500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 10 | 20241219 | 184400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 11 | 20241219 | 184300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 12 | 20241219 | 184200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 13 | 20241219 | 184100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 14 | 20241219 | 184000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 15 | 20241219 | 183900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 16 | 20241219 | 183800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 17 | 20241219 | 183700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 18 | 20241219 | 183600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 19 | 20241219 | 183500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 20 | 20241219 | 183400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 21 | 20241219 | 183300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 22 | 20241219 | 183200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 23 | 20241219 | 183100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 24 | 20241219 | 183000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 25 | 20241219 | 182900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 26 | 20241219 | 182800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 27 | 20241219 | 182700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 28 | 20241219 | 182600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 29 | 20241219 | 182500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 30 | 20241219 | 182400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 31 | 20241219 | 182300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 32 | 20241219 | 182200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 33 | 20241219 | 182100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 34 | 20241219 | 182000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 35 | 20241219 | 181900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 36 | 20241219 | 181800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 37 | 20241219 | 181700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 38 | 20241219 | 181600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 39 | 20241219 | 181500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 40 | 20241219 | 181400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 41 | 20241219 | 181300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 42 | 20241219 | 181200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 43 | 20241219 | 181100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 44 | 20241219 | 181000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 45 | 20241219 | 180900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 46 | 20241219 | 180800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 47 | 20241219 | 180700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 48 | 20241219 | 180600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 49 | 20241219 | 180500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 50 | 20241219 | 180400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 51 | 20241219 | 180300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 52 | 20241219 | 180200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 53 | 20241219 | 180100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 54 | 20241219 | 180000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 55 | 20241219 | 175900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 56 | 20241219 | 175800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 57 | 20241219 | 175700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 58 | 20241219 | 175600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 59 | 20241219 | 175500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 60 | 20241219 | 175400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 61 | 20241219 | 175300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 62 | 20241219 | 175200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 63 | 20241219 | 175100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 64 | 20241219 | 175000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 65 | 20241219 | 174900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 66 | 20241219 | 174800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 67 | 20241219 | 174700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 68 | 20241219 | 174600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 69 | 20241219 | 174500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 70 | 20241219 | 174400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 71 | 20241219 | 174300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 72 | 20241219 | 174200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 73 | 20241219 | 174100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 74 | 20241219 | 174000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 75 | 20241219 | 173900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 76 | 20241219 | 173800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 77 | 20241219 | 173700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 78 | 20241219 | 173600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 79 | 20241219 | 173500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 80 | 20241219 | 173400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 81 | 20241219 | 173300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 82 | 20241219 | 173200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 83 | 20241219 | 173100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 84 | 20241219 | 173000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 85 | 20241219 | 172900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 86 | 20241219 | 172800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 87 | 20241219 | 172700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 88 | 20241219 | 172600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 89 | 20241219 | 172500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 90 | 20241219 | 172400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 91 | 20241219 | 172300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 92 | 20241219 | 172200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 93 | 20241219 | 172100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 94 | 20241219 | 172000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 95 | 20241219 | 171900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 96 | 20241219 | 171800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 97 | 20241219 | 171700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 98 | 20241219 | 171600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 99 | 20241219 | 171500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 100 | 20241219 | 171400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 101 | 20241219 | 171300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 102 | 20241219 | 171200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 103 | 20241219 | 171100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 104 | 20241219 | 171000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 105 | 20241219 | 170900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 106 | 20241219 | 170800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 107 | 20241219 | 170700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 108 | 20241219 | 170600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 109 | 20241219 | 170500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 110 | 20241219 | 170400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 111 | 20241219 | 170300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 112 | 20241219 | 170200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 113 | 20241219 | 170100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 114 | 20241219 | 170000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 115 | 20241219 | 165900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 116 | 20241219 | 165800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 117 | 20241219 | 165700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 118 | 20241219 | 165600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 119 | 20241219 | 165500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 120 | 20241219 | 165400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 121 | 20241219 | 165300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 122 | 20241219 | 165200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 123 | 20241219 | 165100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 124 | 20241219 | 165000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 125 | 20241219 | 164900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 126 | 20241219 | 164800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 127 | 20241219 | 164700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 128 | 20241219 | 164600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 129 | 20241219 | 164500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 130 | 20241219 | 164400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 131 | 20241219 | 164300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 132 | 20241219 | 164200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 133 | 20241219 | 164100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 134 | 20241219 | 164000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 135 | 20241219 | 163900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 136 | 20241219 | 163800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 137 | 20241219 | 163700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 138 | 20241219 | 163600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 139 | 20241219 | 163500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 140 | 20241219 | 163400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 141 | 20241219 | 163300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 142 | 20241219 | 163200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 143 | 20241219 | 163100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 144 | 20241219 | 163000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 145 | 20241219 | 162900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 146 | 20241219 | 162800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 147 | 20241219 | 162700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 148 | 20241219 | 162600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 149 | 20241219 | 162500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 150 | 20241219 | 162400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 151 | 20241219 | 162300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 152 | 20241219 | 162200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 153 | 20241219 | 162100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 154 | 20241219 | 162000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 155 | 20241219 | 161900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 156 | 20241219 | 161800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 157 | 20241219 | 161700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 158 | 20241219 | 161600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 159 | 20241219 | 161500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 160 | 20241219 | 161400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 161 | 20241219 | 161300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 162 | 20241219 | 161200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 163 | 20241219 | 161100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 164 | 20241219 | 161000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 165 | 20241219 | 160900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 166 | 20241219 | 160800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 167 | 20241219 | 160700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 168 | 20241219 | 160600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 169 | 20241219 | 160500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 170 | 20241219 | 160400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 171 | 20241219 | 160300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 172 | 20241219 | 160200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 173 | 20241219 | 160100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 174 | 20241219 | 160000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 175 | 20241219 | 155900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 176 | 20241219 | 155800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 177 | 20241219 | 155700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 178 | 20241219 | 155600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 179 | 20241219 | 155500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 180 | 20241219 | 155400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 181 | 20241219 | 155300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 182 | 20241219 | 155200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 183 | 20241219 | 155100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 184 | 20241219 | 155000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 185 | 20241219 | 154900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 186 | 20241219 | 154800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 187 | 20241219 | 154700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 188 | 20241219 | 154600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 189 | 20241219 | 154500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 190 | 20241219 | 154400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 191 | 20241219 | 154300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 192 | 20241219 | 154200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 193 | 20241219 | 154100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 194 | 20241219 | 154000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 195 | 20241219 | 153900 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 196 | 20241219 | 153800 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 197 | 20241219 | 153700 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 198 | 20241219 | 153600 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 199 | 20241219 | 153500 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 200 | 20241219 | 153400 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 201 | 20241219 | 153300 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 202 | 20241219 | 153200 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 203 | 20241219 | 153100 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 204 | 20241219 | 153000 | 79810110600 | 127900 | 127900 | 127900 | 127900 | 26637 |
| 205 | 20241219 | 152900 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 206 | 20241219 | 152800 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 207 | 20241219 | 152700 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 208 | 20241219 | 152600 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 209 | 20241219 | 152500 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 210 | 20241219 | 152400 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 211 | 20241219 | 152300 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 212 | 20241219 | 152200 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 213 | 20241219 | 152100 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 214 | 20241219 | 152000 | 76403238300 | 128200 | 128200 | 128200 | 128200 | 0 |
| 215 | 20241219 | 151900 | 76403238300 | 128200 | 128500 | 128600 | 128200 | 1842 |
| 216 | 20241219 | 151800 | 76166851800 | 128600 | 128800 | 129000 | 128500 | 535 |
| 217 | 20241219 | 151700 | 76097962100 | 128600 | 128800 | 129000 | 128600 | 1156 |
| 218 | 20241219 | 151600 | 75949017800 | 129000 | 129000 | 129000 | 128700 | 1359 |
| 219 | 20241219 | 151500 | 75773902400 | 129000 | 128900 | 129000 | 128700 | 1069 |
| 220 | 20241219 | 151400 | 75636185800 | 128900 | 128700 | 128900 | 128600 | 1483 |
| 221 | 20241219 | 151300 | 75445191600 | 128800 | 128900 | 128900 | 128700 | 1575 |
| 222 | 20241219 | 151200 | 75242224200 | 128900 | 128900 | 129000 | 128700 | 1475 |
| 223 | 20241219 | 151100 | 75052053000 | 128900 | 128800 | 129000 | 128700 | 1381 |
| 224 | 20241219 | 151000 | 74874101700 | 128800 | 128800 | 128900 | 128600 | 1566 |
| 225 | 20241219 | 150900 | 74672434700 | 128800 | 128700 | 128800 | 128600 | 1234 |
| 226 | 20241219 | 150800 | 74513564200 | 128700 | 128600 | 128800 | 128500 | 931 |
| 227 | 20241219 | 150700 | 74393748800 | 128700 | 128600 | 128700 | 128500 | 1143 |
| 228 | 20241219 | 150600 | 74246748700 | 128600 | 128700 | 128700 | 128500 | 1085 |
| 229 | 20241219 | 150500 | 74107187700 | 128600 | 128600 | 128700 | 128500 | 1096 |
| 230 | 20241219 | 150400 | 73966242900 | 128600 | 128700 | 128800 | 128500 | 1100 |
| 231 | 20241219 | 150300 | 73824711600 | 128700 | 128700 | 128800 | 128600 | 1028 |
| 232 | 20241219 | 150200 | 73692422400 | 128700 | 128800 | 128800 | 128600 | 1361 |
| 233 | 20241219 | 150100 | 73517228600 | 128800 | 128800 | 128900 | 128700 | 1067 |
| 234 | 20241219 | 150000 | 73379802600 | 128800 | 128700 | 128800 | 128600 | 1113 |
| 235 | 20241219 | 145900 | 73236526000 | 128600 | 128900 | 128900 | 128600 | 1485 |
| 236 | 20241219 | 145800 | 73045324900 | 128900 | 128700 | 128900 | 128600 | 1203 |
| 237 | 20241219 | 145700 | 72890410200 | 128700 | 128800 | 128800 | 128600 | 1085 |
| 238 | 20241219 | 145600 | 72750766100 | 128800 | 128600 | 128800 | 128500 | 1453 |
| 239 | 20241219 | 145500 | 72563831400 | 128500 | 128500 | 128600 | 128400 | 926 |
| 240 | 20241219 | 145400 | 72444851500 | 128500 | 128500 | 128600 | 128300 | 1709 |
| 241 | 20241219 | 145300 | 72225375700 | 128500 | 128300 | 128500 | 128300 | 1256 |
| 242 | 20241219 | 145200 | 72064072100 | 128400 | 128500 | 128500 | 128300 | 1098 |
| 243 | 20241219 | 145100 | 71923092200 | 128500 | 128600 | 128600 | 128400 | 698 |
| 244 | 20241219 | 145000 | 71833389500 | 128600 | 128600 | 128700 | 128500 | 832 |
| 245 | 20241219 | 144900 | 71726398800 | 128600 | 128800 | 128800 | 128500 | 1153 |
| 246 | 20241219 | 144800 | 71578137200 | 128800 | 128800 | 128800 | 128700 | 609 |
| 247 | 20241219 | 144700 | 71499718600 | 128800 | 128900 | 128900 | 128700 | 830 |
| 248 | 20241219 | 144600 | 71392806700 | 128900 | 128800 | 129100 | 128600 | 1108 |
| 249 | 20241219 | 144500 | 71250129200 | 128800 | 128900 | 128900 | 128700 | 734 |
| 250 | 20241219 | 144400 | 71155609700 | 128900 | 128900 | 129000 | 128700 | 1100 |
| 251 | 20241219 | 144300 | 71013833200 | 128900 | 128900 | 128900 | 128800 | 973 |
| 252 | 20241219 | 144200 | 70888429900 | 128900 | 128900 | 128900 | 128700 | 613 |
| 253 | 20241219 | 144100 | 70809458200 | 128800 | 128800 | 129000 | 128700 | 622 |
| 254 | 20241219 | 144000 | 70729339800 | 128800 | 128800 | 129000 | 128700 | 956 |
| 255 | 20241219 | 143900 | 70606187000 | 128800 | 128900 | 128900 | 128600 | 931 |
| 256 | 20241219 | 143800 | 70486259200 | 128900 | 128800 | 128900 | 128700 | 709 |
| 257 | 20241219 | 143700 | 70394911000 | 128800 | 128800 | 128900 | 128700 | 449 |
| 258 | 20241219 | 143600 | 70337089000 | 128800 | 128800 | 128900 | 128700 | 533 |
| 259 | 20241219 | 143500 | 70268448100 | 128800 | 128800 | 129000 | 128800 | 745 |
| 260 | 20241219 | 143400 | 70172431600 | 128800 | 128800 | 128900 | 128700 | 505 |
| 261 | 20241219 | 143300 | 70107359900 | 128800 | 128800 | 128800 | 128600 | 573 |
| 262 | 20241219 | 143200 | 70033600600 | 128800 | 128700 | 128900 | 128700 | 1185 |
| 263 | 20241219 | 143100 | 69880991400 | 128600 | 128800 | 128800 | 128600 | 668 |
| 264 | 20241219 | 143000 | 69794995400 | 128800 | 128700 | 128800 | 128600 | 324 |
| 265 | 20241219 | 142900 | 69753276100 | 128700 | 128600 | 128700 | 128400 | 1232 |
| 266 | 20241219 | 142800 | 69594904800 | 128600 | 128900 | 128900 | 128500 | 1822 |
| 267 | 20241219 | 142700 | 69360527000 | 128900 | 129000 | 129000 | 128800 | 669 |
| 268 | 20241219 | 142600 | 69274262300 | 129000 | 129000 | 129100 | 128900 | 1192 |
| 269 | 20241219 | 142500 | 69120483500 | 129000 | 129100 | 129200 | 128900 | 540 |
| 270 | 20241219 | 142400 | 69050816100 | 129100 | 128900 | 129200 | 128900 | 713 |
| 271 | 20241219 | 142300 | 68958855300 | 128900 | 129000 | 129000 | 128800 | 1240 |
| 272 | 20241219 | 142200 | 68799038100 | 129000 | 129000 | 129100 | 128900 | 494 |
| 273 | 20241219 | 142100 | 68735314100 | 129100 | 129000 | 129100 | 128900 | 800 |
| 274 | 20241219 | 142000 | 68632092500 | 129000 | 128900 | 129000 | 128900 | 900 |
| 275 | 20241219 | 141900 | 68516015500 | 128900 | 128900 | 129000 | 128800 | 773 |
| 276 | 20241219 | 141800 | 68416383700 | 128900 | 129100 | 129100 | 128800 | 1295 |
| 277 | 20241219 | 141700 | 68249374700 | 129100 | 129200 | 129200 | 129000 | 883 |
| 278 | 20241219 | 141600 | 68135401100 | 129200 | 129000 | 129200 | 129000 | 798 |
| 279 | 20241219 | 141500 | 68032397200 | 129100 | 129300 | 129400 | 129000 | 2308 |
| 280 | 20241219 | 141400 | 67734187800 | 129400 | 129300 | 129500 | 129200 | 1016 |
| 281 | 20241219 | 141300 | 67602719800 | 129300 | 129300 | 129400 | 129200 | 517 |
| 282 | 20241219 | 141200 | 67535875200 | 129300 | 129600 | 129600 | 129200 | 1342 |
| 283 | 20241219 | 141100 | 67362246100 | 129600 | 129500 | 129600 | 129400 | 739 |
| 284 | 20241219 | 141000 | 67266527000 | 129500 | 129400 | 129500 | 129300 | 361 |
| 285 | 20241219 | 140900 | 67219814500 | 129400 | 129300 | 129500 | 129200 | 714 |
| 286 | 20241219 | 140800 | 67127456700 | 129300 | 129300 | 129400 | 129200 | 673 |
| 287 | 20241219 | 140700 | 67040440200 | 129300 | 129200 | 129300 | 129100 | 408 |
| 288 | 20241219 | 140600 | 66987725800 | 129200 | 129200 | 129300 | 129100 | 1077 |
| 289 | 20241219 | 140500 | 66848604800 | 129200 | 129300 | 129300 | 129100 | 759 |
| 290 | 20241219 | 140400 | 66750574300 | 129300 | 129500 | 129600 | 129200 | 895 |
| 291 | 20241219 | 140300 | 66634824900 | 129500 | 129300 | 129500 | 129300 | 423 |
| 292 | 20241219 | 140200 | 66580079700 | 129300 | 129600 | 129700 | 129300 | 1022 |
| 293 | 20241219 | 140100 | 66447705000 | 129600 | 129600 | 129700 | 129500 | 576 |
| 294 | 20241219 | 140000 | 66373058600 | 129600 | 129600 | 129600 | 129400 | 801 |
| 295 | 20241219 | 135900 | 66269270100 | 129600 | 129500 | 129700 | 129500 | 627 |
| 296 | 20241219 | 135800 | 66188017400 | 129600 | 129500 | 129700 | 129400 | 426 |
| 297 | 20241219 | 135700 | 66132835300 | 129500 | 129400 | 129700 | 129200 | 1167 |
| 298 | 20241219 | 135600 | 65981764100 | 129400 | 129300 | 129500 | 129300 | 809 |
| 299 | 20241219 | 135500 | 65877065300 | 129400 | 129500 | 129500 | 129300 | 1659 |
| 300 | 20241219 | 135400 | 65662369400 | 129500 | 129500 | 129500 | 129400 | 553 |
| 301 | 20241219 | 135300 | 65590760300 | 129500 | 129500 | 129500 | 129400 | 578 |
| 302 | 20241219 | 135200 | 65515914700 | 129400 | 129500 | 129500 | 129400 | 529 |
| 303 | 20241219 | 135100 | 65447413300 | 129500 | 129600 | 129600 | 129300 | 1018 |
| 304 | 20241219 | 135000 | 65315601800 | 129500 | 129500 | 129500 | 129300 | 915 |
| 305 | 20241219 | 134900 | 65197142200 | 129500 | 129400 | 129500 | 129300 | 580 |
| 306 | 20241219 | 134800 | 65122094800 | 129300 | 129600 | 129600 | 129300 | 1002 |
| 307 | 20241219 | 134700 | 64992387700 | 129500 | 129700 | 129800 | 129400 | 1046 |
| 308 | 20241219 | 134600 | 64856818700 | 129700 | 129500 | 129800 | 129500 | 564 |
| 309 | 20241219 | 134500 | 64783703800 | 129500 | 129500 | 129700 | 129400 | 627 |
| 310 | 20241219 | 134400 | 64702486200 | 129400 | 129500 | 129600 | 129400 | 578 |
| 311 | 20241219 | 134300 | 64627614700 | 129400 | 129600 | 129600 | 129400 | 1644 |
| 312 | 20241219 | 134200 | 64414694400 | 129600 | 129700 | 129800 | 129500 | 1263 |
| 313 | 20241219 | 134100 | 64250948300 | 129700 | 129800 | 129900 | 129600 | 1128 |
| 314 | 20241219 | 134000 | 64104616700 | 129800 | 129700 | 130000 | 129700 | 880 |
| 315 | 20241219 | 133900 | 63990336900 | 129700 | 129900 | 130000 | 129700 | 1451 |
| 316 | 20241219 | 133800 | 63801865200 | 129900 | 130000 | 130000 | 129800 | 932 |
| 317 | 20241219 | 133700 | 63680756800 | 130000 | 130200 | 130300 | 129900 | 4055 |
| 318 | 20241219 | 133600 | 63153524300 | 130200 | 130500 | 130500 | 130000 | 4333 |
| 319 | 20241219 | 133500 | 62589217500 | 130500 | 130500 | 130500 | 130400 | 547 |
| 320 | 20241219 | 133400 | 62517849700 | 130400 | 130400 | 130500 | 130300 | 1242 |
| 321 | 20241219 | 133300 | 62355883900 | 130300 | 130300 | 130400 | 130200 | 1320 |
| 322 | 20241219 | 133200 | 62183805500 | 130200 | 130200 | 130400 | 130100 | 3780 |
| 323 | 20241219 | 133100 | 61691438200 | 130200 | 130100 | 130200 | 130000 | 1918 |
| 324 | 20241219 | 133000 | 61441844700 | 130100 | 129800 | 130100 | 129800 | 21184 |
| 325 | 20241219 | 132900 | 58687853600 | 129800 | 129900 | 130000 | 129800 | 1190 |
| 326 | 20241219 | 132800 | 58533295800 | 129900 | 129900 | 129900 | 129800 | 5792 |
| 327 | 20241219 | 132700 | 57781037300 | 129800 | 129900 | 129900 | 129800 | 2695 |
| 328 | 20241219 | 132600 | 57430995600 | 129900 | 129800 | 129900 | 129800 | 1940 |
| 329 | 20241219 | 132500 | 57179060300 | 129900 | 129900 | 129900 | 129800 | 947 |
| 330 | 20241219 | 132400 | 57056057200 | 129900 | 129900 | 129900 | 129800 | 760 |
| 331 | 20241219 | 132300 | 56957347900 | 129900 | 129800 | 129900 | 129700 | 2304 |
| 332 | 20241219 | 132200 | 56658162800 | 129800 | 129800 | 129800 | 129700 | 4808 |
| 333 | 20241219 | 132100 | 56034090300 | 129800 | 129700 | 129800 | 129700 | 2279 |
| 334 | 20241219 | 132000 | 55738303100 | 129700 | 129600 | 129800 | 129600 | 1418 |
| 335 | 20241219 | 131900 | 55554360400 | 129700 | 129700 | 129700 | 129600 | 777 |
| 336 | 20241219 | 131800 | 55453597000 | 129600 | 129500 | 129700 | 129500 | 1093 |
| 337 | 20241219 | 131700 | 55311893900 | 129600 | 129400 | 129600 | 129400 | 2750 |
| 338 | 20241219 | 131600 | 54955634700 | 129400 | 129500 | 129600 | 129400 | 913 |
| 339 | 20241219 | 131500 | 54837404700 | 129500 | 129500 | 129500 | 129400 | 495 |
| 340 | 20241219 | 131400 | 54773309100 | 129500 | 129500 | 129500 | 129400 | 1730 |
| 341 | 20241219 | 131300 | 54549297700 | 129500 | 129500 | 129500 | 129400 | 848 |
| 342 | 20241219 | 131200 | 54439486700 | 129400 | 129500 | 129500 | 129400 | 639 |
| 343 | 20241219 | 131100 | 54356751400 | 129500 | 129500 | 129500 | 129400 | 1636 |
| 344 | 20241219 | 131000 | 54144899000 | 129400 | 129500 | 129500 | 129400 | 819 |
| 345 | 20241219 | 130900 | 54038877300 | 129500 | 129500 | 129500 | 129400 | 548 |
| 346 | 20241219 | 130800 | 53967918800 | 129500 | 129400 | 129500 | 129300 | 1723 |
| 347 | 20241219 | 130700 | 53744860000 | 129400 | 129300 | 129400 | 129300 | 292 |
| 348 | 20241219 | 130600 | 53707078800 | 129400 | 129400 | 129400 | 129300 | 765 |
| 349 | 20241219 | 130500 | 53608101400 | 129400 | 129400 | 129400 | 129300 | 885 |
| 350 | 20241219 | 130400 | 53493607200 | 129400 | 129400 | 129500 | 129300 | 2097 |
| 351 | 20241219 | 130300 | 53222230000 | 129400 | 129400 | 129400 | 129300 | 825 |
| 352 | 20241219 | 130200 | 53115479100 | 129300 | 129300 | 129400 | 129200 | 607 |
| 353 | 20241219 | 130100 | 53036953700 | 129300 | 129200 | 129300 | 129200 | 1446 |
| 354 | 20241219 | 130000 | 52849992700 | 129300 | 129300 | 129300 | 129200 | 593 |
| 355 | 20241219 | 125900 | 52773321700 | 129300 | 129100 | 129300 | 129100 | 2012 |
| 356 | 20241219 | 125800 | 52513359600 | 129200 | 129200 | 129200 | 129100 | 2186 |
| 357 | 20241219 | 125700 | 52230929800 | 129200 | 129100 | 129200 | 129000 | 4766 |
| 358 | 20241219 | 125600 | 51615658100 | 129000 | 129000 | 129100 | 128900 | 302 |
| 359 | 20241219 | 125500 | 51576705100 | 129000 | 129000 | 129000 | 128900 | 839 |
| 360 | 20241219 | 125400 | 51468493600 | 129000 | 128800 | 129000 | 128700 | 358 |
| 361 | 20241219 | 125300 | 51422336100 | 128800 | 129000 | 129000 | 128700 | 1275 |
| 362 | 20241219 | 125200 | 51258031400 | 129000 | 129000 | 129000 | 128800 | 566 |
| 363 | 20241219 | 125100 | 51185044200 | 129000 | 129000 | 129000 | 128900 | 488 |
| 364 | 20241219 | 125000 | 51122107800 | 128900 | 129000 | 129000 | 128900 | 917 |
| 365 | 20241219 | 124900 | 51003839300 | 129000 | 129000 | 129100 | 128900 | 429 |
| 366 | 20241219 | 124800 | 50948501700 | 129000 | 129100 | 129100 | 128900 | 913 |
| 367 | 20241219 | 124700 | 50830735500 | 129100 | 129100 | 129100 | 129000 | 892 |
| 368 | 20241219 | 124600 | 50715624400 | 129100 | 129100 | 129100 | 129000 | 608 |
| 369 | 20241219 | 124500 | 50637148300 | 129100 | 129100 | 129100 | 129000 | 413 |
| 370 | 20241219 | 124400 | 50583848200 | 129100 | 129100 | 129100 | 129000 | 521 |
| 371 | 20241219 | 124300 | 50516599700 | 129100 | 129100 | 129100 | 129000 | 369 |
| 372 | 20241219 | 124200 | 50468966500 | 129000 | 129100 | 129100 | 129000 | 691 |
| 373 | 20241219 | 124100 | 50379786100 | 129100 | 129000 | 129100 | 129000 | 450 |
| 374 | 20241219 | 124000 | 50321695400 | 129000 | 129100 | 129100 | 129000 | 337 |
| 375 | 20241219 | 123900 | 50278197100 | 129100 | 129100 | 129100 | 129000 | 514 |
| 376 | 20241219 | 123800 | 50211862800 | 129000 | 128900 | 129100 | 128800 | 365 |
| 377 | 20241219 | 123700 | 50164784100 | 128900 | 129100 | 129100 | 128800 | 1911 |
| 378 | 20241219 | 123600 | 49918263100 | 129100 | 129100 | 129100 | 129000 | 484 |
| 379 | 20241219 | 123500 | 49855783200 | 129000 | 129000 | 129100 | 128900 | 402 |
| 380 | 20241219 | 123400 | 49803906400 | 129000 | 129000 | 129100 | 128900 | 412 |
| 381 | 20241219 | 123300 | 49750761600 | 128900 | 129000 | 129000 | 128900 | 425 |
| 382 | 20241219 | 123200 | 49695950100 | 129000 | 129000 | 129100 | 128900 | 523 |
| 383 | 20241219 | 123100 | 49628469800 | 129000 | 129100 | 129100 | 128900 | 742 |
| 384 | 20241219 | 123000 | 49532723600 | 129100 | 129000 | 129100 | 128900 | 632 |
| 385 | 20241219 | 122900 | 49451169300 | 129000 | 128900 | 129000 | 128900 | 213 |
| 386 | 20241219 | 122800 | 49423701900 | 128800 | 128800 | 129000 | 128700 | 1149 |
| 387 | 20241219 | 122700 | 49275761400 | 128800 | 128800 | 128800 | 128700 | 632 |
| 388 | 20241219 | 122600 | 49194365200 | 128800 | 129000 | 129100 | 128700 | 2831 |
| 389 | 20241219 | 122500 | 48829375200 | 129000 | 129200 | 129200 | 129000 | 999 |
| 390 | 20241219 | 122400 | 48700368200 | 129200 | 129100 | 129200 | 129000 | 962 |
| 391 | 20241219 | 122300 | 48576170800 | 129100 | 129100 | 129100 | 129000 | 674 |
| 392 | 20241219 | 122200 | 48489165200 | 129000 | 129100 | 129100 | 129000 | 615 |
| 393 | 20241219 | 122100 | 48409783800 | 129100 | 129000 | 129100 | 129000 | 976 |
| 394 | 20241219 | 122000 | 48283787300 | 129100 | 129100 | 129100 | 129000 | 619 |
| 395 | 20241219 | 121900 | 48203883000 | 129100 | 129100 | 129100 | 129000 | 282 |
| 396 | 20241219 | 121800 | 48167481700 | 129100 | 129100 | 129100 | 129000 | 590 |
| 397 | 20241219 | 121700 | 48091321400 | 129100 | 129100 | 129100 | 129000 | 359 |
| 398 | 20241219 | 121600 | 48044982000 | 129100 | 129100 | 129100 | 129000 | 585 |
| 399 | 20241219 | 121500 | 47969470800 | 129100 | 129100 | 129100 | 129000 | 626 |
| 400 | 20241219 | 121400 | 47888678200 | 129100 | 129000 | 129100 | 129000 | 485 |
| 401 | 20241219 | 121300 | 47826083000 | 129100 | 129100 | 129100 | 129000 | 704 |
| 402 | 20241219 | 121200 | 47735234900 | 129000 | 129000 | 129100 | 129000 | 508 |
| 403 | 20241219 | 121100 | 47669661000 | 129100 | 129100 | 129100 | 129000 | 525 |
| 404 | 20241219 | 121000 | 47601894500 | 129100 | 129100 | 129100 | 129000 | 348 |
| 405 | 20241219 | 120900 | 47556979900 | 129000 | 129000 | 129100 | 128900 | 1523 |
| 406 | 20241219 | 120800 | 47360508800 | 129000 | 129000 | 129000 | 128900 | 487 |
| 407 | 20241219 | 120700 | 47297696900 | 129000 | 129000 | 129000 | 128900 | 440 |
| 408 | 20241219 | 120600 | 47240942200 | 129000 | 128900 | 129000 | 128900 | 618 |
| 409 | 20241219 | 120500 | 47161232800 | 129000 | 129000 | 129000 | 128900 | 672 |
| 410 | 20241219 | 120400 | 47074554900 | 129000 | 129000 | 129000 | 128900 | 575 |
| 411 | 20241219 | 120300 | 47000383000 | 129000 | 129000 | 129000 | 128900 | 341 |
| 412 | 20241219 | 120200 | 46956404200 | 129000 | 129000 | 129000 | 128900 | 371 |
| 413 | 20241219 | 120100 | 46908552200 | 129000 | 129000 | 129000 | 128900 | 712 |
| 414 | 20241219 | 120000 | 46816717900 | 129000 | 129000 | 129000 | 128900 | 401 |
| 415 | 20241219 | 115900 | 46764997200 | 128900 | 129000 | 129000 | 128800 | 446 |
| 416 | 20241219 | 115800 | 46707473400 | 129000 | 129000 | 129000 | 128800 | 1124 |
| 417 | 20241219 | 115700 | 46562505200 | 129000 | 128900 | 129000 | 128800 | 487 |
| 418 | 20241219 | 115600 | 46499724400 | 128900 | 129000 | 129000 | 128800 | 554 |
| 419 | 20241219 | 115500 | 46428290100 | 128900 | 128900 | 129000 | 128900 | 717 |
| 420 | 20241219 | 115400 | 46335817400 | 129000 | 128900 | 129000 | 128900 | 389 |
| 421 | 20241219 | 115300 | 46285647300 | 128900 | 129000 | 129000 | 128900 | 859 |
| 422 | 20241219 | 115200 | 46174882800 | 128900 | 128900 | 129000 | 128900 | 478 |
| 423 | 20241219 | 115100 | 46113231000 | 128900 | 129000 | 129000 | 128900 | 506 |
| 424 | 20241219 | 115000 | 46047960900 | 129000 | 129000 | 129000 | 128900 | 416 |
| 425 | 20241219 | 114900 | 45994307300 | 129000 | 129000 | 129000 | 128800 | 591 |
| 426 | 20241219 | 114800 | 45918099100 | 129000 | 129000 | 129000 | 128900 | 551 |
| 427 | 20241219 | 114700 | 45847024700 | 129000 | 128900 | 129000 | 128900 | 450 |
| 428 | 20241219 | 114600 | 45788990500 | 128900 | 128900 | 129000 | 128800 | 952 |
| 429 | 20241219 | 114500 | 45666235300 | 128900 | 128900 | 129000 | 128800 | 551 |
| 430 | 20241219 | 114400 | 45595182400 | 128900 | 128700 | 128900 | 128600 | 456 |
| 431 | 20241219 | 114300 | 45536470400 | 128700 | 129000 | 129000 | 128600 | 918 |
| 432 | 20241219 | 114200 | 45418293700 | 129000 | 129000 | 129100 | 128700 | 1065 |
| 433 | 20241219 | 114100 | 45280973900 | 129000 | 129000 | 129000 | 128900 | 1118 |
| 434 | 20241219 | 114000 | 45136757300 | 128900 | 129000 | 129000 | 128700 | 944 |
| 435 | 20241219 | 113900 | 45015106800 | 128900 | 129000 | 129000 | 128900 | 716 |
| 436 | 20241219 | 113800 | 44922751900 | 128900 | 128900 | 129000 | 128900 | 528 |
| 437 | 20241219 | 113700 | 44854653300 | 128900 | 128900 | 128900 | 128800 | 772 |
| 438 | 20241219 | 113600 | 44755162900 | 128800 | 128800 | 128900 | 128700 | 463 |
| 439 | 20241219 | 113500 | 44695508900 | 128700 | 128800 | 128900 | 128600 | 537 |
| 440 | 20241219 | 113400 | 44626338800 | 128900 | 128700 | 128900 | 128700 | 990 |
| 441 | 20241219 | 113300 | 44498797900 | 128900 | 128900 | 129000 | 128700 | 478 |
| 442 | 20241219 | 113200 | 44437196100 | 128900 | 128700 | 128900 | 128600 | 901 |
| 443 | 20241219 | 113100 | 44321218500 | 128700 | 129100 | 129100 | 128600 | 2468 |
| 444 | 20241219 | 113000 | 44003240800 | 129000 | 129000 | 129100 | 128900 | 1397 |
| 445 | 20241219 | 112900 | 43822944900 | 129100 | 129000 | 129100 | 128900 | 725 |
| 446 | 20241219 | 112800 | 43729391000 | 129000 | 129000 | 129100 | 128900 | 611 |
| 447 | 20241219 | 112700 | 43650566700 | 129000 | 129000 | 129100 | 128900 | 1401 |
| 448 | 20241219 | 112600 | 43469833100 | 129000 | 129000 | 129000 | 128900 | 1136 |
| 449 | 20241219 | 112500 | 43323341500 | 128900 | 129100 | 129100 | 128900 | 776 |
| 450 | 20241219 | 112400 | 43223249000 | 129100 | 129100 | 129100 | 129000 | 2262 |
| 451 | 20241219 | 112300 | 42931346800 | 129100 | 129000 | 129100 | 128900 | 1052 |
| 452 | 20241219 | 112200 | 42795556100 | 129000 | 128900 | 129000 | 128900 | 1083 |
| 453 | 20241219 | 112100 | 42655869400 | 129000 | 128900 | 129000 | 128900 | 889 |
| 454 | 20241219 | 112000 | 42541201900 | 129000 | 129000 | 129000 | 128900 | 725 |
| 455 | 20241219 | 111900 | 42447684500 | 129000 | 129000 | 129000 | 128900 | 566 |
| 456 | 20241219 | 111800 | 42374680500 | 129000 | 129000 | 129000 | 128900 | 1126 |
| 457 | 20241219 | 111700 | 42229438100 | 128900 | 128900 | 129000 | 128800 | 908 |
| 458 | 20241219 | 111600 | 42112391200 | 128900 | 128900 | 129000 | 128800 | 866 |
| 459 | 20241219 | 111500 | 42000768100 | 128900 | 128800 | 128900 | 128800 | 899 |
| 460 | 20241219 | 111400 | 41884917700 | 128800 | 128900 | 129000 | 128800 | 903 |
| 461 | 20241219 | 111300 | 41768494000 | 128900 | 129000 | 129000 | 128800 | 1373 |
| 462 | 20241219 | 111200 | 41591437300 | 129000 | 128900 | 129000 | 128900 | 936 |
| 463 | 20241219 | 111100 | 41470705000 | 129000 | 129000 | 129000 | 128900 | 1178 |
| 464 | 20241219 | 111000 | 41318752500 | 128900 | 129100 | 129100 | 128900 | 1459 |
| 465 | 20241219 | 110900 | 41130493200 | 129100 | 129100 | 129100 | 129000 | 1792 |
| 466 | 20241219 | 110800 | 40899189600 | 129100 | 129000 | 129100 | 128900 | 3895 |
| 467 | 20241219 | 110700 | 40396563800 | 129000 | 128900 | 129000 | 128900 | 3242 |
| 468 | 20241219 | 110600 | 39978408100 | 129000 | 129000 | 129000 | 128900 | 1147 |
| 469 | 20241219 | 110500 | 39830486800 | 128900 | 128800 | 129000 | 128800 | 1326 |
| 470 | 20241219 | 110400 | 39659511000 | 128900 | 129000 | 129000 | 128800 | 1807 |
| 471 | 20241219 | 110300 | 39426571000 | 129000 | 129000 | 129000 | 128800 | 1019 |
| 472 | 20241219 | 110200 | 39295163400 | 129000 | 128900 | 129000 | 128800 | 2533 |
| 473 | 20241219 | 110100 | 38968643600 | 129000 | 129000 | 129000 | 128800 | 1418 |
| 474 | 20241219 | 110000 | 38785845100 | 129000 | 128800 | 129000 | 128800 | 1180 |
| 475 | 20241219 | 105900 | 38633690200 | 128900 | 129000 | 129100 | 128800 | 2646 |
| 476 | 20241219 | 105800 | 38292586300 | 129000 | 129000 | 129100 | 128900 | 7083 |
| 477 | 20241219 | 105700 | 37378790800 | 128900 | 129000 | 129000 | 128900 | 1739 |
| 478 | 20241219 | 105600 | 37154466000 | 129000 | 129000 | 129000 | 128900 | 1638 |
| 479 | 20241219 | 105500 | 36943199900 | 128900 | 128800 | 129000 | 128700 | 4794 |
| 480 | 20241219 | 105400 | 36325330500 | 128800 | 128700 | 128800 | 128600 | 2680 |
| 481 | 20241219 | 105300 | 35980382300 | 128700 | 128700 | 128700 | 128600 | 1367 |
| 482 | 20241219 | 105200 | 35804530000 | 128700 | 128700 | 128700 | 128600 | 1587 |
| 483 | 20241219 | 105100 | 35600392000 | 128700 | 128700 | 128700 | 128600 | 3082 |
| 484 | 20241219 | 105000 | 35203747800 | 128600 | 128600 | 128700 | 128600 | 554 |
| 485 | 20241219 | 104900 | 35132460800 | 128700 | 128700 | 128700 | 128600 | 1266 |
| 486 | 20241219 | 104800 | 34969550300 | 128700 | 128500 | 128700 | 128500 | 7013 |
| 487 | 20241219 | 104700 | 34067711200 | 128600 | 128600 | 128600 | 128500 | 2384 |
| 488 | 20241219 | 104600 | 33761196800 | 128500 | 128500 | 128600 | 128400 | 5338 |
| 489 | 20241219 | 104500 | 33075175900 | 128500 | 128300 | 128500 | 128300 | 1583 |
| 490 | 20241219 | 104400 | 32871908800 | 128400 | 128300 | 128400 | 128300 | 1638 |
| 491 | 20241219 | 104300 | 32661624200 | 128300 | 128300 | 128400 | 128300 | 499 |
| 492 | 20241219 | 104200 | 32597562800 | 128400 | 128400 | 128400 | 128300 | 775 |
| 493 | 20241219 | 104100 | 32498063800 | 128400 | 128400 | 128400 | 128300 | 1290 |
| 494 | 20241219 | 104000 | 32332503100 | 128400 | 128500 | 128500 | 128300 | 426 |
| 495 | 20241219 | 103900 | 32277806800 | 128500 | 128300 | 128500 | 128300 | 1172 |
| 496 | 20241219 | 103800 | 32127310400 | 128400 | 128400 | 128500 | 128300 | 1059 |
| 497 | 20241219 | 103700 | 31991307700 | 128500 | 128200 | 128500 | 128200 | 12315 |
| 498 | 20241219 | 103600 | 30410508600 | 128200 | 128100 | 128200 | 128000 | 1575 |
| 499 | 20241219 | 103500 | 30208755600 | 128100 | 128100 | 128100 | 128000 | 497 |
| 500 | 20241219 | 103400 | 30145090100 | 128100 | 128000 | 128100 | 128000 | 1452 |
| 501 | 20241219 | 103300 | 29959093600 | 128000 | 128100 | 128200 | 128000 | 2419 |
| 502 | 20241219 | 103200 | 29649209800 | 128100 | 127900 | 128100 | 127800 | 2544 |
| 503 | 20241219 | 103100 | 29323609900 | 127900 | 127900 | 128100 | 127900 | 6634 |
| 504 | 20241219 | 103000 | 28474588300 | 127900 | 127600 | 127900 | 127600 | 2712 |
| 505 | 20241219 | 102900 | 28128090700 | 127700 | 127800 | 127800 | 127600 | 446 |
| 506 | 20241219 | 102800 | 28071120700 | 127800 | 127800 | 127900 | 127700 | 1619 |
| 507 | 20241219 | 102700 | 27864316900 | 127700 | 127700 | 127900 | 127600 | 1211 |
| 508 | 20241219 | 102600 | 27709591600 | 127700 | 127900 | 127900 | 127600 | 918 |
| 509 | 20241219 | 102500 | 27592294400 | 127900 | 128000 | 128000 | 127800 | 835 |
| 510 | 20241219 | 102400 | 27485453600 | 127900 | 127900 | 128000 | 127800 | 777 |
| 511 | 20241219 | 102300 | 27386072500 | 127900 | 127800 | 128000 | 127800 | 1084 |
| 512 | 20241219 | 102200 | 27247439400 | 127800 | 127800 | 127900 | 127700 | 927 |
| 513 | 20241219 | 102100 | 27128942200 | 127800 | 127700 | 127800 | 127600 | 743 |
| 514 | 20241219 | 102000 | 27034038600 | 127600 | 127800 | 127800 | 127600 | 473 |
| 515 | 20241219 | 101900 | 26973651000 | 127800 | 127700 | 128000 | 127700 | 3504 |
| 516 | 20241219 | 101800 | 26525562800 | 127700 | 127800 | 127800 | 127600 | 573 |
| 517 | 20241219 | 101700 | 26452365700 | 127800 | 127700 | 127800 | 127600 | 248 |
| 518 | 20241219 | 101600 | 26420693000 | 127800 | 127800 | 127900 | 127600 | 711 |
| 519 | 20241219 | 101500 | 26329855000 | 127900 | 127600 | 127900 | 127500 | 2583 |
| 520 | 20241219 | 101400 | 25999915200 | 127600 | 127400 | 127600 | 127300 | 1103 |
| 521 | 20241219 | 101300 | 25859322800 | 127400 | 127200 | 127400 | 127200 | 1043 |
| 522 | 20241219 | 101200 | 25726547800 | 127100 | 126900 | 127300 | 126900 | 917 |
| 523 | 20241219 | 101100 | 25610033000 | 126900 | 126700 | 126900 | 126600 | 370 |
| 524 | 20241219 | 101000 | 25563132900 | 126700 | 126500 | 127000 | 126500 | 379 |
| 525 | 20241219 | 100900 | 25515143300 | 126500 | 126500 | 126600 | 126400 | 134 |
| 526 | 20241219 | 100800 | 25498191600 | 126500 | 126400 | 126600 | 126200 | 398 |
| 527 | 20241219 | 100700 | 25447854700 | 126300 | 126200 | 126300 | 126200 | 594 |
| 528 | 20241219 | 100600 | 25372868800 | 126300 | 126200 | 126500 | 126200 | 790 |
| 529 | 20241219 | 100500 | 25273125300 | 126400 | 126800 | 126800 | 126100 | 2101 |
| 530 | 20241219 | 100400 | 25007389100 | 126800 | 126800 | 126800 | 126500 | 1001 |
| 531 | 20241219 | 100300 | 24880614100 | 126800 | 127400 | 127400 | 126700 | 1126 |
| 532 | 20241219 | 100200 | 24737536600 | 127300 | 127300 | 127500 | 127200 | 755 |
| 533 | 20241219 | 100100 | 24641389400 | 127300 | 127400 | 127500 | 127200 | 922 |
| 534 | 20241219 | 100000 | 24523946200 | 127300 | 127500 | 127700 | 127000 | 1354 |
| 535 | 20241219 | 095900 | 24351574400 | 127400 | 127700 | 127700 | 127300 | 1813 |
| 536 | 20241219 | 095800 | 24120218100 | 127700 | 127700 | 127700 | 127500 | 1484 |
| 537 | 20241219 | 095700 | 23930788900 | 127700 | 127700 | 127800 | 127400 | 1773 |
| 538 | 20241219 | 095600 | 23704491500 | 127600 | 127200 | 127700 | 127200 | 2271 |
| 539 | 20241219 | 095500 | 23414612300 | 127100 | 127500 | 127700 | 127100 | 2440 |
| 540 | 20241219 | 095400 | 23103614300 | 127500 | 127500 | 127600 | 127400 | 1905 |
| 541 | 20241219 | 095300 | 22860727400 | 127500 | 126900 | 127500 | 126900 | 1424 |
| 542 | 20241219 | 095200 | 22679675300 | 126900 | 127000 | 127200 | 126900 | 2462 |
| 543 | 20241219 | 095100 | 22366967900 | 127100 | 127500 | 127500 | 126900 | 3226 |
| 544 | 20241219 | 095000 | 21956812600 | 127400 | 127300 | 127600 | 127200 | 1457 |
| 545 | 20241219 | 094900 | 21771198600 | 127300 | 127500 | 127700 | 127200 | 2443 |
| 546 | 20241219 | 094800 | 21459925400 | 127500 | 127400 | 127500 | 127300 | 1455 |
| 547 | 20241219 | 094700 | 21274458200 | 127300 | 127500 | 127600 | 127200 | 2611 |
| 548 | 20241219 | 094600 | 20941726900 | 127700 | 127600 | 127800 | 127500 | 2576 |
| 549 | 20241219 | 094500 | 20613016400 | 127600 | 127900 | 127900 | 127500 | 2711 |
| 550 | 20241219 | 094400 | 20266727100 | 127900 | 127900 | 127900 | 127700 | 2954 |
| 551 | 20241219 | 094300 | 19889184900 | 127900 | 127800 | 127900 | 127700 | 3174 |
| 552 | 20241219 | 094200 | 19483535400 | 127800 | 127800 | 127800 | 127600 | 1925 |
| 553 | 20241219 | 094100 | 19237635000 | 127800 | 127600 | 127800 | 127500 | 1932 |
| 554 | 20241219 | 094000 | 18990933900 | 127600 | 127600 | 127700 | 127300 | 2384 |
| 555 | 20241219 | 093900 | 18686746700 | 127600 | 127400 | 127700 | 127300 | 2563 |
| 556 | 20241219 | 093800 | 18359992200 | 127400 | 127400 | 127500 | 127300 | 1504 |
| 557 | 20241219 | 093700 | 18168380900 | 127400 | 127400 | 127700 | 127400 | 2605 |
| 558 | 20241219 | 093600 | 17836117100 | 127400 | 127600 | 127700 | 127400 | 2218 |
| 559 | 20241219 | 093500 | 17553253300 | 127600 | 127900 | 128000 | 127500 | 5032 |
| 560 | 20241219 | 093400 | 16909986100 | 127900 | 127900 | 127900 | 127800 | 1384 |
| 561 | 20241219 | 093300 | 16733011000 | 127800 | 127800 | 128000 | 127600 | 2641 |
| 562 | 20241219 | 093200 | 16395365800 | 127800 | 128000 | 128100 | 127100 | 2858 |
| 563 | 20241219 | 093100 | 16030110900 | 127800 | 127800 | 128200 | 127500 | 1934 |
| 564 | 20241219 | 093000 | 15783175900 | 127900 | 128200 | 128400 | 127900 | 5135 |
| 565 | 20241219 | 092900 | 15124614500 | 128200 | 128100 | 128200 | 127900 | 4102 |
| 566 | 20241219 | 092800 | 14599127200 | 128200 | 128000 | 128300 | 128000 | 5125 |
| 567 | 20241219 | 092700 | 13942269100 | 128100 | 128000 | 128100 | 127900 | 2224 |
| 568 | 20241219 | 092600 | 13657526100 | 128000 | 128100 | 128100 | 127700 | 2703 |
| 569 | 20241219 | 092500 | 13311561400 | 128100 | 127800 | 128200 | 126800 | 7981 |
| 570 | 20241219 | 092400 | 12290873000 | 127800 | 127300 | 127800 | 127100 | 5584 |
| 571 | 20241219 | 092300 | 11579154100 | 127200 | 127000 | 127400 | 126800 | 3224 |
| 572 | 20241219 | 092200 | 11169048500 | 127100 | 126800 | 127100 | 126600 | 3979 |
| 573 | 20241219 | 092100 | 10664306300 | 126800 | 126800 | 126900 | 126700 | 877 |
| 574 | 20241219 | 092000 | 10553102400 | 126900 | 126400 | 126900 | 126400 | 1737 |
| 575 | 20241219 | 091900 | 10333009900 | 126400 | 126600 | 126900 | 126200 | 1929 |
| 576 | 20241219 | 091800 | 10089020000 | 126600 | 127100 | 127100 | 126600 | 3012 |
| 577 | 20241219 | 091700 | 9706778300 | 127000 | 126400 | 127200 | 126300 | 5842 |
| 578 | 20241219 | 091600 | 8966397100 | 126500 | 126200 | 126500 | 126100 | 4899 |
| 579 | 20241219 | 091500 | 8347308500 | 126100 | 125900 | 126100 | 125900 | 2063 |
| 580 | 20241219 | 091400 | 8087332800 | 125900 | 125500 | 125900 | 125400 | 2430 |
| 581 | 20241219 | 091300 | 7781760000 | 125500 | 125600 | 125800 | 125300 | 1018 |
| 582 | 20241219 | 091200 | 7653990800 | 125700 | 125400 | 125800 | 125000 | 3568 |
| 583 | 20241219 | 091100 | 7206387500 | 125500 | 124600 | 125500 | 124500 | 2999 |
| 584 | 20241219 | 091000 | 6831732900 | 124700 | 124800 | 125000 | 124700 | 1958 |
| 585 | 20241219 | 090900 | 6587199400 | 125000 | 124800 | 125000 | 124700 | 1364 |
| 586 | 20241219 | 090800 | 6416883600 | 124700 | 124600 | 124700 | 124400 | 2324 |
| 587 | 20241219 | 090700 | 6127464500 | 124600 | 124400 | 124700 | 124300 | 1679 |
| 588 | 20241219 | 090600 | 5918365400 | 124400 | 124800 | 125100 | 124300 | 2774 |
| 589 | 20241219 | 090500 | 5572115600 | 124800 | 125000 | 125100 | 124700 | 2165 |
| 590 | 20241219 | 090400 | 5301676600 | 124900 | 124600 | 124900 | 124400 | 2248 |
| 591 | 20241219 | 090300 | 5021284100 | 124400 | 124500 | 125000 | 124300 | 3996 |
| 592 | 20241219 | 090200 | 4522924700 | 124600 | 123900 | 124600 | 123600 | 1789 |
| 593 | 20241219 | 090100 | 4300809500 | 124000 | 123400 | 124200 | 122700 | 8211 |
| 594 | 20241219 | 090000 | 3288937500 | 123400 | 122500 | 123600 | 122300 | 26810 |