34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 3 | 20241219 | 185300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 4 | 20241219 | 185200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 5 | 20241219 | 185100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 6 | 20241219 | 185000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 7 | 20241219 | 184900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 8 | 20241219 | 184800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 9 | 20241219 | 184700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 10 | 20241219 | 184600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 11 | 20241219 | 184500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 12 | 20241219 | 184400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 13 | 20241219 | 184300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 14 | 20241219 | 184200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 15 | 20241219 | 184100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 16 | 20241219 | 184000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 17 | 20241219 | 183900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 18 | 20241219 | 183800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 19 | 20241219 | 183700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 20 | 20241219 | 183600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 21 | 20241219 | 183500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 22 | 20241219 | 183400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 23 | 20241219 | 183300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 24 | 20241219 | 183200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 25 | 20241219 | 183100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 26 | 20241219 | 183000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 27 | 20241219 | 182900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 28 | 20241219 | 182800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 29 | 20241219 | 182700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 30 | 20241219 | 182600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 31 | 20241219 | 182500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 32 | 20241219 | 182400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 33 | 20241219 | 182300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 34 | 20241219 | 182200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 35 | 20241219 | 182100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 36 | 20241219 | 182000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 37 | 20241219 | 181900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 38 | 20241219 | 181800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 39 | 20241219 | 181700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 40 | 20241219 | 181600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 41 | 20241219 | 181500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 42 | 20241219 | 181400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 43 | 20241219 | 181300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 44 | 20241219 | 181200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 45 | 20241219 | 181100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 46 | 20241219 | 181000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 47 | 20241219 | 180900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 48 | 20241219 | 180800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 49 | 20241219 | 180700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 50 | 20241219 | 180600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 51 | 20241219 | 180500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 52 | 20241219 | 180400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 53 | 20241219 | 180300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 54 | 20241219 | 180200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 55 | 20241219 | 180100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 56 | 20241219 | 180000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 57 | 20241219 | 175900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 58 | 20241219 | 175800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 59 | 20241219 | 175700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 60 | 20241219 | 175600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 61 | 20241219 | 175500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 62 | 20241219 | 175400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 63 | 20241219 | 175300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 64 | 20241219 | 175200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 65 | 20241219 | 175100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 66 | 20241219 | 175000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 67 | 20241219 | 174900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 68 | 20241219 | 174800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 69 | 20241219 | 174700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 70 | 20241219 | 174600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 71 | 20241219 | 174500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 72 | 20241219 | 174400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 73 | 20241219 | 174300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 74 | 20241219 | 174200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 75 | 20241219 | 174100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 76 | 20241219 | 174000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 77 | 20241219 | 173900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 78 | 20241219 | 173800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 79 | 20241219 | 173700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 80 | 20241219 | 173600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 81 | 20241219 | 173500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 82 | 20241219 | 173400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 83 | 20241219 | 173300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 84 | 20241219 | 173200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 85 | 20241219 | 173100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 86 | 20241219 | 173000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 87 | 20241219 | 172900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 88 | 20241219 | 172800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 89 | 20241219 | 172700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 90 | 20241219 | 172600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 91 | 20241219 | 172500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 92 | 20241219 | 172400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 93 | 20241219 | 172300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 94 | 20241219 | 172200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 95 | 20241219 | 172100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 96 | 20241219 | 172000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 97 | 20241219 | 171900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 98 | 20241219 | 171800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 99 | 20241219 | 171700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 100 | 20241219 | 171600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 101 | 20241219 | 171500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 102 | 20241219 | 171400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 103 | 20241219 | 171300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 104 | 20241219 | 171200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 105 | 20241219 | 171100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 106 | 20241219 | 171000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 107 | 20241219 | 170900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 108 | 20241219 | 170800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 109 | 20241219 | 170700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 110 | 20241219 | 170600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 111 | 20241219 | 170500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 112 | 20241219 | 170400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 113 | 20241219 | 170300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 114 | 20241219 | 170200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 115 | 20241219 | 170100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 116 | 20241219 | 170000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 117 | 20241219 | 165900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 118 | 20241219 | 165800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 119 | 20241219 | 165700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 120 | 20241219 | 165600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 121 | 20241219 | 165500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 122 | 20241219 | 165400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 123 | 20241219 | 165300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 124 | 20241219 | 165200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 125 | 20241219 | 165100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 126 | 20241219 | 165000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 127 | 20241219 | 164900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 128 | 20241219 | 164800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 129 | 20241219 | 164700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 130 | 20241219 | 164600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 131 | 20241219 | 164500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 132 | 20241219 | 164400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 133 | 20241219 | 164300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 134 | 20241219 | 164200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 135 | 20241219 | 164100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 136 | 20241219 | 164000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 137 | 20241219 | 163900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 138 | 20241219 | 163800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 139 | 20241219 | 163700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 140 | 20241219 | 163600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 141 | 20241219 | 163500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 142 | 20241219 | 163400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 143 | 20241219 | 163300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 144 | 20241219 | 163200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 145 | 20241219 | 163100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 146 | 20241219 | 163000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 147 | 20241219 | 162900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 148 | 20241219 | 162800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 149 | 20241219 | 162700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 150 | 20241219 | 162600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 151 | 20241219 | 162500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 152 | 20241219 | 162400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 153 | 20241219 | 162300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 154 | 20241219 | 162200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 155 | 20241219 | 162100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 156 | 20241219 | 162000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 157 | 20241219 | 161900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 158 | 20241219 | 161800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 159 | 20241219 | 161700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 160 | 20241219 | 161600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 161 | 20241219 | 161500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 162 | 20241219 | 161400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 163 | 20241219 | 161300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 164 | 20241219 | 161200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 165 | 20241219 | 161100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 166 | 20241219 | 161000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 167 | 20241219 | 160900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 168 | 20241219 | 160800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 169 | 20241219 | 160700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 170 | 20241219 | 160600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 171 | 20241219 | 160500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 172 | 20241219 | 160400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 173 | 20241219 | 160300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 174 | 20241219 | 160200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 175 | 20241219 | 160100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 176 | 20241219 | 160000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 177 | 20241219 | 155900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 178 | 20241219 | 155800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 179 | 20241219 | 155700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 180 | 20241219 | 155600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 181 | 20241219 | 155500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 182 | 20241219 | 155400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 183 | 20241219 | 155300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 184 | 20241219 | 155200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 185 | 20241219 | 155100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 186 | 20241219 | 155000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 187 | 20241219 | 154900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 188 | 20241219 | 154800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 189 | 20241219 | 154700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 190 | 20241219 | 154600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 191 | 20241219 | 154500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 192 | 20241219 | 154400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 193 | 20241219 | 154300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 194 | 20241219 | 154200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 195 | 20241219 | 154100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 196 | 20241219 | 154000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 197 | 20241219 | 153900 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 198 | 20241219 | 153800 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 199 | 20241219 | 153700 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 200 | 20241219 | 153600 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 201 | 20241219 | 153500 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 202 | 20241219 | 153400 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 203 | 20241219 | 153300 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 204 | 20241219 | 153200 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 205 | 20241219 | 153100 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 206 | 20241219 | 153000 | 23827451600 | 154000 | 154000 | 154000 | 154000 | 5478 |
| 207 | 20241219 | 152900 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 208 | 20241219 | 152800 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 209 | 20241219 | 152700 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 210 | 20241219 | 152600 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 211 | 20241219 | 152500 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 212 | 20241219 | 152400 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 213 | 20241219 | 152300 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 214 | 20241219 | 152200 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 215 | 20241219 | 152100 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 216 | 20241219 | 152000 | 22983839600 | 154000 | 154000 | 154000 | 154000 | 0 |
| 217 | 20241219 | 151900 | 22983839600 | 154000 | 154300 | 154300 | 154000 | 484 |
| 218 | 20241219 | 151800 | 22909240300 | 154300 | 154100 | 154300 | 154100 | 290 |
| 219 | 20241219 | 151700 | 22864498700 | 154100 | 154100 | 154300 | 154100 | 538 |
| 220 | 20241219 | 151600 | 22781538400 | 154100 | 154000 | 154200 | 154000 | 661 |
| 221 | 20241219 | 151500 | 22679683300 | 154100 | 154100 | 154100 | 154000 | 466 |
| 222 | 20241219 | 151400 | 22607883100 | 154100 | 153600 | 154200 | 153600 | 3038 |
| 223 | 20241219 | 151300 | 22140037700 | 153700 | 153600 | 153700 | 153600 | 277 |
| 224 | 20241219 | 151200 | 22097475700 | 153700 | 153600 | 153700 | 153600 | 236 |
| 225 | 20241219 | 151100 | 22061209800 | 153700 | 153400 | 153700 | 153300 | 1265 |
| 226 | 20241219 | 151000 | 21867018100 | 153300 | 153500 | 153500 | 153300 | 386 |
| 227 | 20241219 | 150900 | 21807816000 | 153400 | 153400 | 153500 | 153300 | 620 |
| 228 | 20241219 | 150800 | 21712703400 | 153400 | 153300 | 153500 | 153300 | 399 |
| 229 | 20241219 | 150700 | 21651488500 | 153300 | 153300 | 153400 | 153300 | 695 |
| 230 | 20241219 | 150600 | 21544928600 | 153300 | 153400 | 153500 | 153200 | 862 |
| 231 | 20241219 | 150500 | 21412703500 | 153400 | 153300 | 153500 | 153300 | 740 |
| 232 | 20241219 | 150400 | 21299234800 | 153400 | 153400 | 153600 | 153300 | 499 |
| 233 | 20241219 | 150300 | 21222650700 | 153300 | 153400 | 153500 | 153300 | 541 |
| 234 | 20241219 | 150200 | 21139666900 | 153400 | 153400 | 153600 | 153400 | 497 |
| 235 | 20241219 | 150100 | 21063385700 | 153400 | 153500 | 153500 | 153300 | 650 |
| 236 | 20241219 | 150000 | 20963711600 | 153400 | 153300 | 153600 | 153300 | 373 |
| 237 | 20241219 | 145900 | 20906472000 | 153300 | 153500 | 153500 | 153300 | 587 |
| 238 | 20241219 | 145800 | 20816422700 | 153500 | 153400 | 153600 | 153300 | 236 |
| 239 | 20241219 | 145700 | 20780197100 | 153400 | 153500 | 153600 | 153300 | 435 |
| 240 | 20241219 | 145600 | 20713447600 | 153500 | 153500 | 153500 | 153400 | 252 |
| 241 | 20241219 | 145500 | 20674778100 | 153400 | 153600 | 153700 | 153300 | 208 |
| 242 | 20241219 | 145400 | 20642862700 | 153600 | 153300 | 153700 | 153300 | 619 |
| 243 | 20241219 | 145300 | 20547916800 | 153400 | 153300 | 153600 | 153300 | 365 |
| 244 | 20241219 | 145200 | 20491920800 | 153400 | 153400 | 153600 | 153300 | 674 |
| 245 | 20241219 | 145100 | 20388523300 | 153400 | 153400 | 153600 | 153300 | 622 |
| 246 | 20241219 | 145000 | 20293098200 | 153400 | 153400 | 153600 | 153300 | 416 |
| 247 | 20241219 | 144900 | 20229252300 | 153400 | 153400 | 153600 | 153400 | 645 |
| 248 | 20241219 | 144800 | 20130278200 | 153500 | 153500 | 153700 | 153500 | 230 |
| 249 | 20241219 | 144700 | 20094965200 | 153500 | 153400 | 153600 | 153400 | 533 |
| 250 | 20241219 | 144600 | 20013175900 | 153500 | 153500 | 153600 | 153400 | 719 |
| 251 | 20241219 | 144500 | 19902844800 | 153500 | 153500 | 153500 | 153400 | 199 |
| 252 | 20241219 | 144400 | 19872309100 | 153400 | 153700 | 153700 | 153400 | 264 |
| 253 | 20241219 | 144300 | 19831784300 | 153700 | 153400 | 153800 | 153300 | 881 |
| 254 | 20241219 | 144200 | 19696390000 | 153300 | 153300 | 153500 | 153300 | 165 |
| 255 | 20241219 | 144100 | 19671078300 | 153400 | 153400 | 153500 | 153400 | 642 |
| 256 | 20241219 | 144000 | 19572575800 | 153400 | 153500 | 153500 | 153400 | 686 |
| 257 | 20241219 | 143900 | 19467324000 | 153500 | 153500 | 153600 | 153400 | 717 |
| 258 | 20241219 | 143800 | 19357282700 | 153500 | 153700 | 153700 | 153500 | 486 |
| 259 | 20241219 | 143700 | 19282642800 | 153600 | 153600 | 153700 | 153600 | 311 |
| 260 | 20241219 | 143600 | 19234864200 | 153600 | 153600 | 153700 | 153500 | 252 |
| 261 | 20241219 | 143500 | 19196158700 | 153600 | 153700 | 153700 | 153500 | 339 |
| 262 | 20241219 | 143400 | 19144090200 | 153700 | 153700 | 153700 | 153600 | 191 |
| 263 | 20241219 | 143300 | 19114740600 | 153700 | 153800 | 153800 | 153700 | 465 |
| 264 | 20241219 | 143200 | 19043262100 | 153800 | 153700 | 153800 | 153600 | 315 |
| 265 | 20241219 | 143100 | 18994836200 | 153600 | 153700 | 153700 | 153600 | 218 |
| 266 | 20241219 | 143000 | 18961345400 | 153700 | 153600 | 153800 | 153500 | 133 |
| 267 | 20241219 | 142900 | 18940913400 | 153600 | 153600 | 153600 | 153500 | 778 |
| 268 | 20241219 | 142800 | 18821413500 | 153700 | 153500 | 153800 | 153500 | 828 |
| 269 | 20241219 | 142700 | 18694203500 | 153600 | 153700 | 153700 | 153500 | 229 |
| 270 | 20241219 | 142600 | 18659026300 | 153700 | 153600 | 153800 | 153500 | 653 |
| 271 | 20241219 | 142500 | 18558760300 | 153600 | 153700 | 153800 | 153500 | 408 |
| 272 | 20241219 | 142400 | 18496065400 | 153700 | 153500 | 153800 | 153500 | 306 |
| 273 | 20241219 | 142300 | 18449039300 | 153500 | 153800 | 153800 | 153500 | 2724 |
| 274 | 20241219 | 142200 | 18030740900 | 153800 | 153800 | 153800 | 153600 | 501 |
| 275 | 20241219 | 142100 | 17953737900 | 153700 | 153700 | 153800 | 153700 | 962 |
| 276 | 20241219 | 142000 | 17805875200 | 153800 | 153800 | 153900 | 153700 | 233 |
| 277 | 20241219 | 141900 | 17770042600 | 153800 | 153900 | 153900 | 153800 | 234 |
| 278 | 20241219 | 141800 | 17734049400 | 153900 | 153900 | 153900 | 153800 | 198 |
| 279 | 20241219 | 141700 | 17703591000 | 153900 | 153900 | 153900 | 153800 | 72 |
| 280 | 20241219 | 141600 | 17692513200 | 153900 | 153900 | 154000 | 153800 | 273 |
| 281 | 20241219 | 141500 | 17650503300 | 153800 | 153900 | 153900 | 153800 | 151 |
| 282 | 20241219 | 141400 | 17627268500 | 153900 | 153900 | 154000 | 153800 | 462 |
| 283 | 20241219 | 141300 | 17556170900 | 153800 | 153900 | 154000 | 153800 | 296 |
| 284 | 20241219 | 141200 | 17510616500 | 153800 | 153800 | 154000 | 153800 | 572 |
| 285 | 20241219 | 141100 | 17422637100 | 153700 | 153700 | 153800 | 153700 | 56 |
| 286 | 20241219 | 141000 | 17414027100 | 153800 | 153800 | 153900 | 153700 | 63 |
| 287 | 20241219 | 140900 | 17404340800 | 153800 | 153700 | 153900 | 153700 | 546 |
| 288 | 20241219 | 140800 | 17320407900 | 153700 | 153800 | 153800 | 153700 | 261 |
| 289 | 20241219 | 140700 | 17280284500 | 153800 | 153800 | 153900 | 153700 | 82 |
| 290 | 20241219 | 140600 | 17267677900 | 153800 | 153900 | 154000 | 153700 | 163 |
| 291 | 20241219 | 140500 | 17242600300 | 154000 | 153800 | 154000 | 153700 | 445 |
| 292 | 20241219 | 140400 | 17174144100 | 153700 | 153800 | 153800 | 153700 | 83 |
| 293 | 20241219 | 140300 | 17161384100 | 153800 | 153700 | 153900 | 153700 | 170 |
| 294 | 20241219 | 140200 | 17135242200 | 153800 | 153700 | 153900 | 153700 | 215 |
| 295 | 20241219 | 140100 | 17102176300 | 153700 | 153800 | 153800 | 153700 | 177 |
| 296 | 20241219 | 140000 | 17074957000 | 153800 | 153700 | 153800 | 153600 | 431 |
| 297 | 20241219 | 135900 | 17008726900 | 153800 | 153600 | 153800 | 153600 | 163 |
| 298 | 20241219 | 135800 | 16983676500 | 153700 | 153700 | 153700 | 153600 | 147 |
| 299 | 20241219 | 135700 | 16961085700 | 153700 | 153800 | 153800 | 153600 | 336 |
| 300 | 20241219 | 135600 | 16909442500 | 153700 | 153800 | 153800 | 153700 | 66 |
| 301 | 20241219 | 135500 | 16899295000 | 153800 | 153600 | 153800 | 153600 | 366 |
| 302 | 20241219 | 135400 | 16843054300 | 153600 | 153700 | 153700 | 153600 | 58 |
| 303 | 20241219 | 135300 | 16834140000 | 153700 | 153600 | 153800 | 153600 | 63 |
| 304 | 20241219 | 135200 | 16824454600 | 153600 | 153700 | 153800 | 153600 | 144 |
| 305 | 20241219 | 135100 | 16802323600 | 153800 | 153700 | 153800 | 153700 | 132 |
| 306 | 20241219 | 135000 | 16782033800 | 153600 | 153700 | 153700 | 153600 | 246 |
| 307 | 20241219 | 134900 | 16744235900 | 153700 | 153800 | 153800 | 153600 | 305 |
| 308 | 20241219 | 134800 | 16697352400 | 154000 | 153800 | 154000 | 153700 | 351 |
| 309 | 20241219 | 134700 | 16643363300 | 153800 | 153700 | 153800 | 153700 | 83 |
| 310 | 20241219 | 134600 | 16630602300 | 153700 | 153800 | 153800 | 153700 | 193 |
| 311 | 20241219 | 134500 | 16600931700 | 153800 | 153700 | 153800 | 153700 | 75 |
| 312 | 20241219 | 134400 | 16589399600 | 153700 | 153500 | 153700 | 153500 | 693 |
| 313 | 20241219 | 134300 | 16482955100 | 153500 | 153700 | 153700 | 153500 | 613 |
| 314 | 20241219 | 134200 | 16388801700 | 153700 | 153600 | 153700 | 153600 | 72 |
| 315 | 20241219 | 134100 | 16377738100 | 153700 | 153700 | 153800 | 153600 | 481 |
| 316 | 20241219 | 134000 | 16303808600 | 153800 | 153700 | 153800 | 153700 | 480 |
| 317 | 20241219 | 133900 | 16229997800 | 153700 | 153700 | 153800 | 153700 | 235 |
| 318 | 20241219 | 133800 | 16193863200 | 153800 | 153700 | 153800 | 153700 | 71 |
| 319 | 20241219 | 133700 | 16182945300 | 153700 | 153700 | 153800 | 153700 | 71 |
| 320 | 20241219 | 133600 | 16172028500 | 153700 | 153700 | 153800 | 153700 | 69 |
| 321 | 20241219 | 133500 | 16161423000 | 153700 | 153700 | 153800 | 153700 | 150 |
| 322 | 20241219 | 133400 | 16138361800 | 153700 | 153800 | 153800 | 153700 | 189 |
| 323 | 20241219 | 133300 | 16109302200 | 153700 | 153800 | 153800 | 153700 | 111 |
| 324 | 20241219 | 133200 | 16092241000 | 153800 | 153800 | 153900 | 153700 | 370 |
| 325 | 20241219 | 133100 | 16035354300 | 153800 | 154000 | 154000 | 153800 | 227 |
| 326 | 20241219 | 133000 | 16000422900 | 154000 | 153900 | 154000 | 153900 | 67 |
| 327 | 20241219 | 132900 | 15990108800 | 153900 | 154000 | 154000 | 153900 | 76 |
| 328 | 20241219 | 132800 | 15978407200 | 154000 | 154000 | 154000 | 153900 | 41 |
| 329 | 20241219 | 132700 | 15972095600 | 154000 | 153900 | 154000 | 153900 | 265 |
| 330 | 20241219 | 132600 | 15931301700 | 154000 | 154100 | 154100 | 153900 | 181 |
| 331 | 20241219 | 132500 | 15903423900 | 154000 | 153900 | 154100 | 153900 | 139 |
| 332 | 20241219 | 132400 | 15882017700 | 154000 | 153900 | 154100 | 153900 | 284 |
| 333 | 20241219 | 132300 | 15838303600 | 153900 | 153700 | 153900 | 153700 | 66 |
| 334 | 20241219 | 132200 | 15828150100 | 153800 | 153600 | 153800 | 153600 | 583 |
| 335 | 20241219 | 132100 | 15738543300 | 153600 | 153700 | 153700 | 153600 | 102 |
| 336 | 20241219 | 132000 | 15722867500 | 153600 | 153800 | 153800 | 153600 | 651 |
| 337 | 20241219 | 131900 | 15622798600 | 153800 | 153700 | 153800 | 153700 | 218 |
| 338 | 20241219 | 131800 | 15589287000 | 153700 | 153700 | 153800 | 153700 | 66 |
| 339 | 20241219 | 131700 | 15579140600 | 153700 | 153800 | 153800 | 153700 | 68 |
| 340 | 20241219 | 131600 | 15568684900 | 153800 | 153900 | 153900 | 153700 | 232 |
| 341 | 20241219 | 131500 | 15533006400 | 153800 | 153800 | 153900 | 153800 | 133 |
| 342 | 20241219 | 131400 | 15512544300 | 153900 | 153800 | 153900 | 153800 | 477 |
| 343 | 20241219 | 131300 | 15439176200 | 153800 | 153900 | 153900 | 153800 | 145 |
| 344 | 20241219 | 131200 | 15416861400 | 153900 | 153900 | 154000 | 153800 | 145 |
| 345 | 20241219 | 131100 | 15394542500 | 153900 | 154000 | 154100 | 153900 | 86 |
| 346 | 20241219 | 131000 | 15381302200 | 154000 | 154000 | 154100 | 154000 | 131 |
| 347 | 20241219 | 130900 | 15361122600 | 154000 | 154100 | 154100 | 154000 | 175 |
| 348 | 20241219 | 130800 | 15334157300 | 154100 | 154200 | 154200 | 154000 | 133 |
| 349 | 20241219 | 130700 | 15313663400 | 154200 | 154000 | 154300 | 154000 | 414 |
| 350 | 20241219 | 130600 | 15249859900 | 154000 | 154000 | 154000 | 153900 | 99 |
| 351 | 20241219 | 130500 | 15234616800 | 153900 | 154000 | 154000 | 153900 | 59 |
| 352 | 20241219 | 130400 | 15225534000 | 154000 | 153800 | 154000 | 153800 | 93 |
| 353 | 20241219 | 130300 | 15211220800 | 153800 | 153800 | 153800 | 153700 | 40 |
| 354 | 20241219 | 130200 | 15205069200 | 153700 | 153700 | 153800 | 153600 | 1088 |
| 355 | 20241219 | 130100 | 15037814000 | 153700 | 153600 | 153700 | 153600 | 150 |
| 356 | 20241219 | 130000 | 15014768600 | 153700 | 153800 | 153800 | 153600 | 406 |
| 357 | 20241219 | 125900 | 14952386400 | 153800 | 153800 | 153800 | 153700 | 127 |
| 358 | 20241219 | 125800 | 14932857900 | 153700 | 153700 | 153800 | 153700 | 69 |
| 359 | 20241219 | 125700 | 14922248700 | 153700 | 153700 | 153800 | 153700 | 58 |
| 360 | 20241219 | 125600 | 14913333000 | 153700 | 153800 | 153800 | 153700 | 58 |
| 361 | 20241219 | 125500 | 14904417000 | 153700 | 153700 | 153800 | 153700 | 77 |
| 362 | 20241219 | 125400 | 14892581100 | 153800 | 153700 | 153800 | 153700 | 106 |
| 363 | 20241219 | 125300 | 14876287300 | 153700 | 153700 | 153800 | 153700 | 110 |
| 364 | 20241219 | 125200 | 14859377900 | 153800 | 153800 | 153800 | 153700 | 86 |
| 365 | 20241219 | 125100 | 14846152700 | 153700 | 153700 | 153800 | 153700 | 47 |
| 366 | 20241219 | 125000 | 14838927800 | 153700 | 153800 | 153800 | 153700 | 83 |
| 367 | 20241219 | 124900 | 14826168200 | 153700 | 153700 | 153800 | 153700 | 62 |
| 368 | 20241219 | 124800 | 14816637200 | 153700 | 153700 | 153800 | 153600 | 157 |
| 369 | 20241219 | 124700 | 14792509900 | 153700 | 153600 | 153900 | 153600 | 179 |
| 370 | 20241219 | 124600 | 14765005000 | 153700 | 153700 | 153800 | 153600 | 599 |
| 371 | 20241219 | 124500 | 14672933300 | 153700 | 153600 | 153700 | 153600 | 164 |
| 372 | 20241219 | 124400 | 14647735100 | 153600 | 153600 | 153700 | 153600 | 165 |
| 373 | 20241219 | 124300 | 14622389100 | 153600 | 153700 | 153700 | 153600 | 107 |
| 374 | 20241219 | 124200 | 14605946100 | 153600 | 153700 | 153700 | 153600 | 152 |
| 375 | 20241219 | 124100 | 14582596200 | 153700 | 153600 | 153700 | 153600 | 372 |
| 376 | 20241219 | 124000 | 14525441200 | 153600 | 153600 | 153700 | 153600 | 48 |
| 377 | 20241219 | 123900 | 14518068300 | 153700 | 153600 | 153700 | 153600 | 146 |
| 378 | 20241219 | 123800 | 14495630600 | 153700 | 153700 | 153700 | 153600 | 80 |
| 379 | 20241219 | 123700 | 14483339400 | 153700 | 153700 | 153700 | 153600 | 53 |
| 380 | 20241219 | 123600 | 14475196400 | 153600 | 153600 | 153700 | 153600 | 330 |
| 381 | 20241219 | 123500 | 14424507000 | 153600 | 153500 | 153700 | 153500 | 450 |
| 382 | 20241219 | 123400 | 14355386700 | 153500 | 153800 | 153800 | 153500 | 101 |
| 383 | 20241219 | 123300 | 14339867500 | 153700 | 153800 | 153800 | 153700 | 66 |
| 384 | 20241219 | 123200 | 14329718100 | 153700 | 153700 | 153800 | 153700 | 125 |
| 385 | 20241219 | 123100 | 14310497400 | 153800 | 153800 | 153800 | 153700 | 61 |
| 386 | 20241219 | 123000 | 14301119700 | 153700 | 153600 | 153700 | 153500 | 1460 |
| 387 | 20241219 | 122900 | 14076858500 | 153600 | 153600 | 153700 | 153600 | 187 |
| 388 | 20241219 | 122800 | 14048135200 | 153600 | 153600 | 153700 | 153600 | 183 |
| 389 | 20241219 | 122700 | 14020019500 | 153600 | 153700 | 153700 | 153600 | 57 |
| 390 | 20241219 | 122600 | 14011262300 | 153700 | 153600 | 153700 | 153600 | 53 |
| 391 | 20241219 | 122500 | 14003119500 | 153700 | 153700 | 153800 | 153700 | 267 |
| 392 | 20241219 | 122400 | 13962073700 | 153700 | 153800 | 153800 | 153700 | 143 |
| 393 | 20241219 | 122300 | 13940089700 | 153800 | 153700 | 153800 | 153700 | 76 |
| 394 | 20241219 | 122200 | 13928407400 | 153700 | 153700 | 153800 | 153700 | 168 |
| 395 | 20241219 | 122100 | 13902583500 | 153700 | 153800 | 153800 | 153700 | 462 |
| 396 | 20241219 | 122000 | 13831544200 | 153800 | 153700 | 153800 | 153700 | 89 |
| 397 | 20241219 | 121900 | 13817858800 | 153700 | 153800 | 153800 | 153700 | 63 |
| 398 | 20241219 | 121800 | 13808174200 | 153700 | 153900 | 153900 | 153700 | 540 |
| 399 | 20241219 | 121700 | 13725128700 | 153900 | 153900 | 153900 | 153800 | 53 |
| 400 | 20241219 | 121600 | 13716975500 | 153800 | 153900 | 154000 | 153800 | 122 |
| 401 | 20241219 | 121500 | 13698201600 | 153900 | 154000 | 154000 | 153900 | 135 |
| 402 | 20241219 | 121400 | 13677424100 | 154000 | 154100 | 154200 | 154000 | 515 |
| 403 | 20241219 | 121300 | 13598100200 | 154100 | 154200 | 154200 | 154100 | 72 |
| 404 | 20241219 | 121200 | 13587003700 | 154100 | 154100 | 154200 | 154000 | 59 |
| 405 | 20241219 | 121100 | 13577912500 | 154100 | 154100 | 154200 | 154100 | 297 |
| 406 | 20241219 | 121000 | 13532144400 | 154000 | 154000 | 154100 | 154000 | 107 |
| 407 | 20241219 | 120900 | 13515663300 | 154000 | 154200 | 154200 | 154000 | 707 |
| 408 | 20241219 | 120800 | 13406695000 | 154300 | 154500 | 154500 | 154300 | 583 |
| 409 | 20241219 | 120700 | 13316726900 | 154400 | 154400 | 154500 | 154300 | 437 |
| 410 | 20241219 | 120600 | 13249253200 | 154400 | 154400 | 154500 | 154300 | 332 |
| 411 | 20241219 | 120500 | 13197998400 | 154400 | 154100 | 154400 | 154100 | 455 |
| 412 | 20241219 | 120400 | 13127809000 | 154200 | 153900 | 154200 | 153800 | 143 |
| 413 | 20241219 | 120300 | 13105772900 | 153900 | 154000 | 154000 | 153700 | 185 |
| 414 | 20241219 | 120200 | 13077297500 | 154000 | 154200 | 154200 | 154000 | 132 |
| 415 | 20241219 | 120100 | 13056949700 | 154100 | 153700 | 154100 | 153700 | 1113 |
| 416 | 20241219 | 120000 | 12885604900 | 153700 | 153800 | 153800 | 153700 | 67 |
| 417 | 20241219 | 115900 | 12875304000 | 153700 | 153600 | 153800 | 153600 | 481 |
| 418 | 20241219 | 115800 | 12801395800 | 153500 | 153400 | 153600 | 153400 | 125 |
| 419 | 20241219 | 115700 | 12782207200 | 153400 | 153500 | 153600 | 153400 | 156 |
| 420 | 20241219 | 115600 | 12758250200 | 153400 | 153600 | 153600 | 153400 | 150 |
| 421 | 20241219 | 115500 | 12735221300 | 153600 | 153600 | 153600 | 153500 | 164 |
| 422 | 20241219 | 115400 | 12710042400 | 153700 | 153600 | 153700 | 153600 | 134 |
| 423 | 20241219 | 115300 | 12689452600 | 153600 | 153600 | 153700 | 153600 | 100 |
| 424 | 20241219 | 115200 | 12674091400 | 153600 | 153700 | 153700 | 153600 | 76 |
| 425 | 20241219 | 115100 | 12662410900 | 153700 | 153800 | 153800 | 153700 | 44 |
| 426 | 20241219 | 115000 | 12655646700 | 153700 | 153800 | 153800 | 153600 | 212 |
| 427 | 20241219 | 114900 | 12623058000 | 153800 | 153400 | 153800 | 153400 | 601 |
| 428 | 20241219 | 114800 | 12530807900 | 153400 | 153400 | 153400 | 153300 | 195 |
| 429 | 20241219 | 114700 | 12500897900 | 153400 | 153400 | 153400 | 153300 | 213 |
| 430 | 20241219 | 114600 | 12468227300 | 153300 | 153500 | 153500 | 153300 | 96 |
| 431 | 20241219 | 114500 | 12453497500 | 153400 | 153500 | 153500 | 153400 | 139 |
| 432 | 20241219 | 114400 | 12432163700 | 153400 | 153400 | 153500 | 153400 | 275 |
| 433 | 20241219 | 114300 | 12389977300 | 153400 | 153400 | 153500 | 153400 | 383 |
| 434 | 20241219 | 114200 | 12331215300 | 153500 | 153400 | 153500 | 153400 | 114 |
| 435 | 20241219 | 114100 | 12313720800 | 153400 | 153400 | 153500 | 153400 | 113 |
| 436 | 20241219 | 114000 | 12296378000 | 153400 | 153500 | 153500 | 153400 | 63 |
| 437 | 20241219 | 113900 | 12286712500 | 153400 | 153500 | 153500 | 153400 | 187 |
| 438 | 20241219 | 113800 | 12258009900 | 153400 | 153400 | 153500 | 153400 | 238 |
| 439 | 20241219 | 113700 | 12221488500 | 153500 | 153500 | 153500 | 153400 | 337 |
| 440 | 20241219 | 113600 | 12169782600 | 153500 | 153400 | 153500 | 153400 | 147 |
| 441 | 20241219 | 113500 | 12147220900 | 153500 | 153400 | 153500 | 153400 | 74 |
| 442 | 20241219 | 113400 | 12135867400 | 153400 | 153300 | 153500 | 153300 | 735 |
| 443 | 20241219 | 113300 | 12023111500 | 153400 | 153400 | 153400 | 153300 | 281 |
| 444 | 20241219 | 113200 | 11980019100 | 153300 | 153400 | 153400 | 153300 | 119 |
| 445 | 20241219 | 113100 | 11961769700 | 153400 | 153400 | 153400 | 153300 | 144 |
| 446 | 20241219 | 113000 | 11939692800 | 153400 | 153400 | 153400 | 153300 | 328 |
| 447 | 20241219 | 112900 | 11889383500 | 153400 | 153400 | 153400 | 153300 | 108 |
| 448 | 20241219 | 112800 | 11872819400 | 153400 | 153300 | 153400 | 153300 | 97 |
| 449 | 20241219 | 112700 | 11857945800 | 153300 | 153400 | 153500 | 153300 | 361 |
| 450 | 20241219 | 112600 | 11802567400 | 153400 | 153400 | 153500 | 153400 | 207 |
| 451 | 20241219 | 112500 | 11770796000 | 153400 | 153400 | 153500 | 153400 | 424 |
| 452 | 20241219 | 112400 | 11705750000 | 153400 | 153400 | 153500 | 153400 | 147 |
| 453 | 20241219 | 112300 | 11683199000 | 153400 | 153400 | 153500 | 153400 | 168 |
| 454 | 20241219 | 112200 | 11657416400 | 153500 | 153500 | 153500 | 153400 | 96 |
| 455 | 20241219 | 112100 | 11642685600 | 153500 | 153600 | 153600 | 153400 | 156 |
| 456 | 20241219 | 112000 | 11618737700 | 153600 | 153600 | 153600 | 153500 | 53 |
| 457 | 20241219 | 111900 | 11610597900 | 153500 | 153500 | 153600 | 153500 | 611 |
| 458 | 20241219 | 111800 | 11516807400 | 153500 | 153500 | 153600 | 153500 | 142 |
| 459 | 20241219 | 111700 | 11495005900 | 153500 | 153600 | 153600 | 153500 | 57 |
| 460 | 20241219 | 111600 | 11486252700 | 153600 | 153600 | 153600 | 153500 | 162 |
| 461 | 20241219 | 111500 | 11461373100 | 153500 | 153500 | 153600 | 153500 | 67 |
| 462 | 20241219 | 111400 | 11451086100 | 153500 | 153500 | 153600 | 153500 | 94 |
| 463 | 20241219 | 111300 | 11436651000 | 153600 | 153500 | 153600 | 153500 | 58 |
| 464 | 20241219 | 111200 | 11427745200 | 153600 | 153400 | 153800 | 153400 | 517 |
| 465 | 20241219 | 111100 | 11348363900 | 153400 | 153500 | 153500 | 153400 | 375 |
| 466 | 20241219 | 111000 | 11290827400 | 153400 | 153400 | 153500 | 153400 | 69 |
| 467 | 20241219 | 110900 | 11280240000 | 153500 | 153400 | 153500 | 153400 | 365 |
| 468 | 20241219 | 110800 | 11224218400 | 153400 | 153500 | 153500 | 153400 | 222 |
| 469 | 20241219 | 110700 | 11190149600 | 153400 | 153500 | 153500 | 153400 | 342 |
| 470 | 20241219 | 110600 | 11137679500 | 153400 | 153500 | 153500 | 153400 | 153 |
| 471 | 20241219 | 110500 | 11114204500 | 153500 | 153500 | 153500 | 153400 | 227 |
| 472 | 20241219 | 110400 | 11079376000 | 153400 | 153500 | 153600 | 153400 | 209 |
| 473 | 20241219 | 110300 | 11047296900 | 153600 | 153600 | 153600 | 153500 | 394 |
| 474 | 20241219 | 110200 | 10986810400 | 153500 | 153500 | 153600 | 153500 | 481 |
| 475 | 20241219 | 110100 | 10912963000 | 153500 | 153500 | 153600 | 153500 | 204 |
| 476 | 20241219 | 110000 | 10881645300 | 153500 | 153600 | 153600 | 153500 | 92 |
| 477 | 20241219 | 105900 | 10867518600 | 153500 | 153500 | 153700 | 153500 | 179 |
| 478 | 20241219 | 105800 | 10840028600 | 153600 | 153500 | 153600 | 153500 | 447 |
| 479 | 20241219 | 105700 | 10771400900 | 153500 | 153600 | 153600 | 153500 | 132 |
| 480 | 20241219 | 105600 | 10751137500 | 153500 | 153800 | 153800 | 153500 | 338 |
| 481 | 20241219 | 105500 | 10699217400 | 153800 | 153700 | 153800 | 153600 | 165 |
| 482 | 20241219 | 105400 | 10673854600 | 153700 | 153500 | 153700 | 153500 | 324 |
| 483 | 20241219 | 105300 | 10624089600 | 153600 | 153700 | 153700 | 153500 | 83 |
| 484 | 20241219 | 105200 | 10611334400 | 153800 | 153700 | 153800 | 153500 | 131 |
| 485 | 20241219 | 105100 | 10591209500 | 153600 | 153600 | 153600 | 153500 | 766 |
| 486 | 20241219 | 105000 | 10473605200 | 153500 | 153600 | 153700 | 153500 | 366 |
| 487 | 20241219 | 104900 | 10417388100 | 153600 | 153600 | 153700 | 153600 | 110 |
| 488 | 20241219 | 104800 | 10400490900 | 153600 | 153600 | 153700 | 153600 | 442 |
| 489 | 20241219 | 104700 | 10332568200 | 153600 | 153700 | 153700 | 153600 | 97 |
| 490 | 20241219 | 104600 | 10317664400 | 153700 | 153700 | 153700 | 153600 | 61 |
| 491 | 20241219 | 104500 | 10308291100 | 153800 | 153600 | 153800 | 153600 | 536 |
| 492 | 20241219 | 104400 | 10225935400 | 153600 | 153400 | 153800 | 153400 | 315 |
| 493 | 20241219 | 104300 | 10177541000 | 153300 | 153500 | 153600 | 153300 | 717 |
| 494 | 20241219 | 104200 | 10067574300 | 153500 | 153400 | 153500 | 153300 | 378 |
| 495 | 20241219 | 104100 | 10009580600 | 153400 | 153600 | 153600 | 153400 | 764 |
| 496 | 20241219 | 104000 | 9892331000 | 153600 | 153400 | 153600 | 153400 | 201 |
| 497 | 20241219 | 103900 | 9861476400 | 153400 | 153500 | 153500 | 153400 | 1147 |
| 498 | 20241219 | 103800 | 9685509400 | 153500 | 153400 | 153500 | 153400 | 324 |
| 499 | 20241219 | 103700 | 9635798300 | 153500 | 153500 | 153500 | 153400 | 260 |
| 500 | 20241219 | 103600 | 9595894000 | 153500 | 153500 | 153600 | 153400 | 242 |
| 501 | 20241219 | 103500 | 9558746500 | 153500 | 153500 | 153500 | 153400 | 344 |
| 502 | 20241219 | 103400 | 9505958000 | 153500 | 153500 | 153700 | 153400 | 2423 |
| 503 | 20241219 | 103300 | 9134011200 | 153600 | 153600 | 153700 | 153500 | 437 |
| 504 | 20241219 | 103200 | 9066897700 | 153700 | 153500 | 154000 | 153500 | 1410 |
| 505 | 20241219 | 103100 | 8850221600 | 153500 | 153500 | 153600 | 153500 | 252 |
| 506 | 20241219 | 103000 | 8811517600 | 153600 | 153600 | 153600 | 153500 | 129 |
| 507 | 20241219 | 102900 | 8791706600 | 153500 | 153600 | 153600 | 153500 | 335 |
| 508 | 20241219 | 102800 | 8740258200 | 153600 | 153600 | 153600 | 153500 | 141 |
| 509 | 20241219 | 102700 | 8718607700 | 153600 | 153700 | 153700 | 153500 | 715 |
| 510 | 20241219 | 102600 | 8608800600 | 153600 | 153800 | 153800 | 153600 | 224 |
| 511 | 20241219 | 102500 | 8574376500 | 153800 | 153800 | 153800 | 153700 | 683 |
| 512 | 20241219 | 102400 | 8469366100 | 153800 | 153900 | 154000 | 153800 | 150 |
| 513 | 20241219 | 102300 | 8446283800 | 154000 | 154000 | 154100 | 153900 | 119 |
| 514 | 20241219 | 102200 | 8427956500 | 154000 | 153900 | 154100 | 153900 | 143 |
| 515 | 20241219 | 102100 | 8405938400 | 153900 | 153700 | 154000 | 153600 | 994 |
| 516 | 20241219 | 102000 | 8253178700 | 153700 | 153700 | 153700 | 153600 | 368 |
| 517 | 20241219 | 101900 | 8196637200 | 153700 | 153700 | 153700 | 153600 | 122 |
| 518 | 20241219 | 101800 | 8177895000 | 153700 | 153600 | 153700 | 153600 | 252 |
| 519 | 20241219 | 101700 | 8139166500 | 153600 | 153700 | 153700 | 153600 | 1363 |
| 520 | 20241219 | 101600 | 7929791500 | 153600 | 153800 | 153800 | 153600 | 928 |
| 521 | 20241219 | 101500 | 7787157100 | 153800 | 153800 | 153800 | 153700 | 151 |
| 522 | 20241219 | 101400 | 7763946600 | 153800 | 153700 | 153800 | 153700 | 149 |
| 523 | 20241219 | 101300 | 7741032400 | 153800 | 153700 | 153800 | 153700 | 683 |
| 524 | 20241219 | 101200 | 7636001200 | 153700 | 153900 | 153900 | 153700 | 420 |
| 525 | 20241219 | 101100 | 7571400500 | 153900 | 153700 | 153900 | 153700 | 529 |
| 526 | 20241219 | 101000 | 7490044900 | 153800 | 153700 | 153800 | 153700 | 368 |
| 527 | 20241219 | 100900 | 7433470300 | 153700 | 153900 | 153900 | 153700 | 556 |
| 528 | 20241219 | 100800 | 7347954900 | 153900 | 153800 | 153900 | 153700 | 242 |
| 529 | 20241219 | 100700 | 7310734000 | 153800 | 153600 | 153800 | 153600 | 701 |
| 530 | 20241219 | 100600 | 7202978600 | 153700 | 153700 | 153700 | 153600 | 415 |
| 531 | 20241219 | 100500 | 7139201300 | 153600 | 153700 | 153800 | 153600 | 412 |
| 532 | 20241219 | 100400 | 7075884800 | 153800 | 153700 | 153800 | 153700 | 1120 |
| 533 | 20241219 | 100300 | 6903654000 | 153700 | 154000 | 154000 | 153700 | 1013 |
| 534 | 20241219 | 100200 | 6747814000 | 154000 | 154100 | 154100 | 153900 | 2491 |
| 535 | 20241219 | 100100 | 6364222600 | 154100 | 154300 | 154300 | 154100 | 1644 |
| 536 | 20241219 | 100000 | 6110793800 | 154300 | 154300 | 154300 | 154200 | 211 |
| 537 | 20241219 | 095900 | 6078246800 | 154300 | 154300 | 154300 | 154200 | 51 |
| 538 | 20241219 | 095800 | 6070380900 | 154300 | 154300 | 154300 | 154200 | 466 |
| 539 | 20241219 | 095700 | 5998482900 | 154300 | 154300 | 154300 | 154200 | 191 |
| 540 | 20241219 | 095600 | 5969016100 | 154300 | 154300 | 154400 | 154200 | 366 |
| 541 | 20241219 | 095500 | 5912563100 | 154400 | 154300 | 154400 | 154300 | 131 |
| 542 | 20241219 | 095400 | 5892348500 | 154300 | 154400 | 154400 | 154300 | 366 |
| 543 | 20241219 | 095300 | 5835872400 | 154400 | 154300 | 154400 | 154300 | 410 |
| 544 | 20241219 | 095200 | 5772592100 | 154300 | 154400 | 154500 | 154300 | 524 |
| 545 | 20241219 | 095100 | 5691683100 | 154400 | 154600 | 154600 | 154400 | 459 |
| 546 | 20241219 | 095000 | 5620775000 | 154500 | 154700 | 154700 | 154500 | 561 |
| 547 | 20241219 | 094900 | 5534056500 | 154800 | 154800 | 154800 | 154700 | 211 |
| 548 | 20241219 | 094800 | 5501409200 | 154700 | 154700 | 154800 | 154700 | 155 |
| 549 | 20241219 | 094700 | 5477416700 | 154700 | 155000 | 155000 | 154600 | 531 |
| 550 | 20241219 | 094600 | 5395259000 | 154800 | 155000 | 155100 | 154700 | 633 |
| 551 | 20241219 | 094500 | 5297160000 | 155100 | 155500 | 155500 | 155100 | 841 |
| 552 | 20241219 | 094400 | 5166609000 | 155500 | 155700 | 155700 | 155500 | 380 |
| 553 | 20241219 | 094300 | 5107493100 | 155800 | 155800 | 155900 | 155800 | 262 |
| 554 | 20241219 | 094200 | 5066661400 | 155900 | 155800 | 155900 | 155500 | 316 |
| 555 | 20241219 | 094100 | 5017457700 | 155800 | 155700 | 155800 | 155600 | 340 |
| 556 | 20241219 | 094000 | 4964521600 | 155700 | 155800 | 155900 | 155600 | 117 |
| 557 | 20241219 | 093900 | 4946296300 | 155800 | 155800 | 155800 | 155600 | 139 |
| 558 | 20241219 | 093800 | 4924642800 | 155300 | 155300 | 155900 | 155200 | 273 |
| 559 | 20241219 | 093700 | 4882221700 | 155300 | 155900 | 156000 | 155300 | 313 |
| 560 | 20241219 | 093600 | 4833483500 | 155900 | 156000 | 156000 | 155900 | 357 |
| 561 | 20241219 | 093500 | 4777820800 | 156000 | 156000 | 156100 | 155900 | 164 |
| 562 | 20241219 | 093400 | 4752236300 | 155900 | 156200 | 156400 | 155900 | 1216 |
| 563 | 20241219 | 093300 | 4562350700 | 156100 | 155900 | 156100 | 155900 | 653 |
| 564 | 20241219 | 093200 | 4460472600 | 155900 | 155300 | 155900 | 155300 | 738 |
| 565 | 20241219 | 093100 | 4345580000 | 155200 | 155100 | 155200 | 154900 | 378 |
| 566 | 20241219 | 093000 | 4286972800 | 155000 | 155300 | 155300 | 155000 | 491 |
| 567 | 20241219 | 092900 | 4210755500 | 155300 | 154600 | 155500 | 154600 | 814 |
| 568 | 20241219 | 092800 | 4084570900 | 154600 | 154600 | 154600 | 154500 | 272 |
| 569 | 20241219 | 092700 | 4042522200 | 154600 | 154500 | 154700 | 154500 | 265 |
| 570 | 20241219 | 092600 | 4001573100 | 154400 | 154500 | 154700 | 154400 | 346 |
| 571 | 20241219 | 092500 | 3948129600 | 154500 | 154500 | 154600 | 154200 | 538 |
| 572 | 20241219 | 092400 | 3865029400 | 154400 | 154000 | 154400 | 153900 | 969 |
| 573 | 20241219 | 092300 | 3715737100 | 154000 | 153900 | 154200 | 153900 | 430 |
| 574 | 20241219 | 092200 | 3649508000 | 153900 | 153900 | 154000 | 153900 | 138 |
| 575 | 20241219 | 092100 | 3628268800 | 153900 | 154200 | 154200 | 153800 | 1014 |
| 576 | 20241219 | 092000 | 3472209500 | 154200 | 154000 | 154200 | 153900 | 331 |
| 577 | 20241219 | 091900 | 3421238900 | 153900 | 153900 | 154000 | 153800 | 330 |
| 578 | 20241219 | 091800 | 3370467000 | 153900 | 153900 | 154000 | 153800 | 220 |
| 579 | 20241219 | 091700 | 3336608800 | 153900 | 153800 | 154100 | 153800 | 1165 |
| 580 | 20241219 | 091600 | 3157319600 | 153800 | 153900 | 153900 | 153800 | 473 |
| 581 | 20241219 | 091500 | 3084532500 | 153900 | 154200 | 154300 | 153900 | 3674 |
| 582 | 20241219 | 091400 | 2518465500 | 154200 | 154300 | 154400 | 154200 | 405 |
| 583 | 20241219 | 091300 | 2455980100 | 154400 | 154500 | 154500 | 154300 | 379 |
| 584 | 20241219 | 091200 | 2397450500 | 154500 | 153800 | 154500 | 153700 | 467 |
| 585 | 20241219 | 091100 | 2325522800 | 153800 | 153700 | 153800 | 153600 | 300 |
| 586 | 20241219 | 091000 | 2279402000 | 153700 | 153700 | 153800 | 153600 | 510 |
| 587 | 20241219 | 090900 | 2201025100 | 153800 | 154000 | 154000 | 153700 | 465 |
| 588 | 20241219 | 090800 | 2129502800 | 153800 | 154100 | 154200 | 153800 | 1177 |
| 589 | 20241219 | 090700 | 1948253400 | 154200 | 154200 | 154300 | 154000 | 749 |
| 590 | 20241219 | 090600 | 1832761700 | 154200 | 153900 | 154200 | 153500 | 197 |
| 591 | 20241219 | 090500 | 1802455800 | 153500 | 153800 | 153800 | 153300 | 1714 |
| 592 | 20241219 | 090400 | 1539279700 | 153800 | 154000 | 154100 | 153600 | 335 |
| 593 | 20241219 | 090300 | 1487732700 | 153900 | 153600 | 153900 | 153100 | 961 |
| 594 | 20241219 | 090200 | 1340412200 | 153200 | 153400 | 154100 | 153200 | 2136 |
| 595 | 20241219 | 090100 | 1012257700 | 153400 | 152500 | 153600 | 152500 | 714 |
| 596 | 20241219 | 090000 | 902924600 | 153700 | 152500 | 153800 | 152400 | 5898 |