35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 3 | 20241206 | 185400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 4 | 20241206 | 185300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 5 | 20241206 | 185200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 6 | 20241206 | 185100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 7 | 20241206 | 185000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 8 | 20241206 | 184900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 9 | 20241206 | 184800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 10 | 20241206 | 184700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 11 | 20241206 | 184600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 12 | 20241206 | 184500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 13 | 20241206 | 184400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 14 | 20241206 | 184300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 15 | 20241206 | 184200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 16 | 20241206 | 184100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 17 | 20241206 | 184000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 18 | 20241206 | 183900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 19 | 20241206 | 183800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 20 | 20241206 | 183700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 21 | 20241206 | 183600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 22 | 20241206 | 183500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 23 | 20241206 | 183400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 24 | 20241206 | 183300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 25 | 20241206 | 183200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 26 | 20241206 | 183100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 27 | 20241206 | 183000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 28 | 20241206 | 182900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 29 | 20241206 | 182800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 30 | 20241206 | 182700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 31 | 20241206 | 182600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 32 | 20241206 | 182500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 33 | 20241206 | 182400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 34 | 20241206 | 182300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 35 | 20241206 | 182200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 36 | 20241206 | 182100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 37 | 20241206 | 182000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 38 | 20241206 | 181900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 39 | 20241206 | 181800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 40 | 20241206 | 181700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 41 | 20241206 | 181600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 42 | 20241206 | 181500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 43 | 20241206 | 181400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 44 | 20241206 | 181300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 45 | 20241206 | 181200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 46 | 20241206 | 181100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 47 | 20241206 | 181000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 48 | 20241206 | 180900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 49 | 20241206 | 180800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 50 | 20241206 | 180700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 51 | 20241206 | 180600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 52 | 20241206 | 180500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 53 | 20241206 | 180400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 54 | 20241206 | 180300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 55 | 20241206 | 180200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 56 | 20241206 | 180100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 57 | 20241206 | 180000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 58 | 20241206 | 175900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 59 | 20241206 | 175800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 60 | 20241206 | 175700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 61 | 20241206 | 175600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 62 | 20241206 | 175500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 63 | 20241206 | 175400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 64 | 20241206 | 175300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 65 | 20241206 | 175200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 66 | 20241206 | 175100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 67 | 20241206 | 175000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 68 | 20241206 | 174900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 69 | 20241206 | 174800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 70 | 20241206 | 174700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 71 | 20241206 | 174600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 72 | 20241206 | 174500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 73 | 20241206 | 174400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 74 | 20241206 | 174300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 75 | 20241206 | 174200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 76 | 20241206 | 174100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 77 | 20241206 | 174000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 78 | 20241206 | 173900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 79 | 20241206 | 173800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 80 | 20241206 | 173700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 81 | 20241206 | 173600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 82 | 20241206 | 173500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 83 | 20241206 | 173400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 84 | 20241206 | 173300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 85 | 20241206 | 173200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 86 | 20241206 | 173100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 87 | 20241206 | 173000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 88 | 20241206 | 172900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 89 | 20241206 | 172800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 90 | 20241206 | 172700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 91 | 20241206 | 172600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 92 | 20241206 | 172500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 93 | 20241206 | 172400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 94 | 20241206 | 172300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 95 | 20241206 | 172200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 96 | 20241206 | 172100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 97 | 20241206 | 172000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 98 | 20241206 | 171900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 99 | 20241206 | 171800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 100 | 20241206 | 171700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 101 | 20241206 | 171600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 102 | 20241206 | 171500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 103 | 20241206 | 171400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 104 | 20241206 | 171300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 105 | 20241206 | 171200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 106 | 20241206 | 171100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 107 | 20241206 | 171000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 108 | 20241206 | 170900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 109 | 20241206 | 170800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 110 | 20241206 | 170700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 111 | 20241206 | 170600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 112 | 20241206 | 170500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 113 | 20241206 | 170400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 114 | 20241206 | 170300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 115 | 20241206 | 170200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 116 | 20241206 | 170100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 117 | 20241206 | 170000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 118 | 20241206 | 165900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 119 | 20241206 | 165800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 120 | 20241206 | 165700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 121 | 20241206 | 165600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 122 | 20241206 | 165500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 123 | 20241206 | 165400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 124 | 20241206 | 165300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 125 | 20241206 | 165200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 126 | 20241206 | 165100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 127 | 20241206 | 165000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 128 | 20241206 | 164900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 129 | 20241206 | 164800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 130 | 20241206 | 164700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 131 | 20241206 | 164600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 132 | 20241206 | 164500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 133 | 20241206 | 164400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 134 | 20241206 | 164300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 135 | 20241206 | 164200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 136 | 20241206 | 164100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 137 | 20241206 | 164000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 138 | 20241206 | 163900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 139 | 20241206 | 163800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 140 | 20241206 | 163700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 141 | 20241206 | 163600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 142 | 20241206 | 163500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 143 | 20241206 | 163400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 144 | 20241206 | 163300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 145 | 20241206 | 163200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 146 | 20241206 | 163100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 147 | 20241206 | 163000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 148 | 20241206 | 162900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 149 | 20241206 | 162800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 150 | 20241206 | 162700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 151 | 20241206 | 162600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 152 | 20241206 | 162500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 153 | 20241206 | 162400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 154 | 20241206 | 162300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 155 | 20241206 | 162200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 156 | 20241206 | 162100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 157 | 20241206 | 162000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 158 | 20241206 | 161900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 159 | 20241206 | 161800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 160 | 20241206 | 161700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 161 | 20241206 | 161600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 162 | 20241206 | 161500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 163 | 20241206 | 161400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 164 | 20241206 | 161300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 165 | 20241206 | 161200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 166 | 20241206 | 161100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 167 | 20241206 | 161000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 168 | 20241206 | 160900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 169 | 20241206 | 160800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 170 | 20241206 | 160700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 171 | 20241206 | 160600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 172 | 20241206 | 160500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 173 | 20241206 | 160400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 174 | 20241206 | 160300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 175 | 20241206 | 160200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 176 | 20241206 | 160100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 177 | 20241206 | 160000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 178 | 20241206 | 155900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 179 | 20241206 | 155800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 180 | 20241206 | 155700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 181 | 20241206 | 155600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 182 | 20241206 | 155500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 183 | 20241206 | 155400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 184 | 20241206 | 155300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 185 | 20241206 | 155200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 186 | 20241206 | 155100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 187 | 20241206 | 155000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 188 | 20241206 | 154900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 189 | 20241206 | 154800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 190 | 20241206 | 154700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 191 | 20241206 | 154600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 192 | 20241206 | 154500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 193 | 20241206 | 154400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 194 | 20241206 | 154300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 195 | 20241206 | 154200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 196 | 20241206 | 154100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 197 | 20241206 | 154000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 198 | 20241206 | 153900 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 199 | 20241206 | 153800 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 200 | 20241206 | 153700 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 201 | 20241206 | 153600 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 202 | 20241206 | 153500 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 203 | 20241206 | 153400 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 204 | 20241206 | 153300 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 205 | 20241206 | 153200 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 206 | 20241206 | 153100 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 0 |
| 207 | 20241206 | 153000 | 35516651100 | 150900 | 150900 | 150900 | 150900 | 3545 |
| 208 | 20241206 | 152900 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 209 | 20241206 | 152800 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 210 | 20241206 | 152700 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 211 | 20241206 | 152600 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 212 | 20241206 | 152500 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 213 | 20241206 | 152400 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 214 | 20241206 | 152300 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 215 | 20241206 | 152200 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 216 | 20241206 | 152100 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 217 | 20241206 | 152000 | 34981710600 | 150700 | 150700 | 150700 | 150700 | 0 |
| 218 | 20241206 | 151900 | 34981710600 | 150700 | 150700 | 150800 | 150600 | 323 |
| 219 | 20241206 | 151800 | 34933014900 | 150700 | 150800 | 150900 | 150700 | 527 |
| 220 | 20241206 | 151700 | 34853543400 | 150900 | 150900 | 150900 | 150600 | 453 |
| 221 | 20241206 | 151600 | 34785258600 | 150900 | 151000 | 151000 | 150600 | 289 |
| 222 | 20241206 | 151500 | 34741650900 | 150900 | 150800 | 151000 | 150500 | 1189 |
| 223 | 20241206 | 151400 | 34562428900 | 150800 | 151100 | 151100 | 150700 | 1001 |
| 224 | 20241206 | 151300 | 34411387200 | 151100 | 151200 | 151200 | 151000 | 340 |
| 225 | 20241206 | 151200 | 34360024800 | 151200 | 151300 | 151400 | 151100 | 440 |
| 226 | 20241206 | 151100 | 34293485000 | 151400 | 151600 | 151600 | 151300 | 328 |
| 227 | 20241206 | 151000 | 34243808000 | 151600 | 151900 | 151900 | 151500 | 383 |
| 228 | 20241206 | 150900 | 34185713200 | 151900 | 152300 | 152400 | 151800 | 992 |
| 229 | 20241206 | 150800 | 34034905400 | 152300 | 152700 | 152800 | 152000 | 970 |
| 230 | 20241206 | 150700 | 33887040100 | 152700 | 152700 | 152800 | 152500 | 481 |
| 231 | 20241206 | 150600 | 33813622900 | 152700 | 152600 | 152700 | 152500 | 349 |
| 232 | 20241206 | 150500 | 33760351400 | 152700 | 152700 | 152700 | 152600 | 297 |
| 233 | 20241206 | 150400 | 33715019800 | 152600 | 152600 | 152700 | 152500 | 312 |
| 234 | 20241206 | 150300 | 33667407600 | 152600 | 152400 | 152700 | 152300 | 310 |
| 235 | 20241206 | 150200 | 33620127400 | 152400 | 152700 | 152700 | 152200 | 406 |
| 236 | 20241206 | 150100 | 33558258700 | 152600 | 152400 | 152600 | 152400 | 192 |
| 237 | 20241206 | 150000 | 33528968300 | 152400 | 152600 | 152800 | 152300 | 721 |
| 238 | 20241206 | 145900 | 33418954600 | 152700 | 152600 | 152700 | 152500 | 349 |
| 239 | 20241206 | 145800 | 33365675700 | 152600 | 152400 | 152600 | 152000 | 387 |
| 240 | 20241206 | 145700 | 33306726400 | 152400 | 152100 | 152500 | 152000 | 368 |
| 241 | 20241206 | 145600 | 33250703200 | 152000 | 152200 | 152300 | 152000 | 139 |
| 242 | 20241206 | 145500 | 33229558600 | 152100 | 151900 | 152200 | 151900 | 315 |
| 243 | 20241206 | 145400 | 33181663200 | 151900 | 151800 | 151900 | 151800 | 341 |
| 244 | 20241206 | 145300 | 33129881900 | 151800 | 151700 | 151800 | 151600 | 190 |
| 245 | 20241206 | 145200 | 33101055400 | 151700 | 151600 | 151700 | 151500 | 290 |
| 246 | 20241206 | 145100 | 33057095200 | 151600 | 151600 | 151700 | 151500 | 304 |
| 247 | 20241206 | 145000 | 33011018600 | 151700 | 151600 | 151700 | 151600 | 273 |
| 248 | 20241206 | 144900 | 32969626500 | 151700 | 151600 | 151700 | 151500 | 400 |
| 249 | 20241206 | 144800 | 32908958600 | 151600 | 151900 | 151900 | 151600 | 340 |
| 250 | 20241206 | 144700 | 32857376200 | 151900 | 151900 | 151900 | 151700 | 186 |
| 251 | 20241206 | 144600 | 32829139700 | 151900 | 151800 | 151900 | 151700 | 136 |
| 252 | 20241206 | 144500 | 32808499600 | 151700 | 151800 | 151900 | 151700 | 173 |
| 253 | 20241206 | 144400 | 32782233500 | 151800 | 152000 | 152100 | 151800 | 326 |
| 254 | 20241206 | 144300 | 32732700400 | 152000 | 152400 | 152400 | 152000 | 542 |
| 255 | 20241206 | 144200 | 32650211600 | 152300 | 152600 | 152600 | 152300 | 260 |
| 256 | 20241206 | 144100 | 32610601100 | 152600 | 152700 | 152700 | 152400 | 213 |
| 257 | 20241206 | 144000 | 32578105300 | 152600 | 152700 | 152700 | 152600 | 278 |
| 258 | 20241206 | 143900 | 32535669100 | 152700 | 152600 | 152700 | 152400 | 300 |
| 259 | 20241206 | 143800 | 32489892700 | 152800 | 152900 | 152900 | 152300 | 295 |
| 260 | 20241206 | 143700 | 32444823900 | 152900 | 152800 | 152900 | 152700 | 273 |
| 261 | 20241206 | 143600 | 32403105800 | 152800 | 152700 | 152800 | 152400 | 629 |
| 262 | 20241206 | 143500 | 32307123300 | 152700 | 152900 | 152900 | 152600 | 475 |
| 263 | 20241206 | 143400 | 32234551100 | 152900 | 152800 | 152900 | 152700 | 230 |
| 264 | 20241206 | 143300 | 32199413900 | 152700 | 152600 | 152700 | 152600 | 207 |
| 265 | 20241206 | 143200 | 32167808100 | 152600 | 152400 | 152700 | 152400 | 419 |
| 266 | 20241206 | 143100 | 32103900700 | 152400 | 152500 | 152500 | 152300 | 322 |
| 267 | 20241206 | 143000 | 32054805000 | 152400 | 152400 | 152500 | 152300 | 439 |
| 268 | 20241206 | 142900 | 31987894600 | 152400 | 152400 | 152500 | 152300 | 254 |
| 269 | 20241206 | 142800 | 31949179000 | 152500 | 152500 | 152500 | 152400 | 196 |
| 270 | 20241206 | 142700 | 31919299200 | 152500 | 152500 | 152500 | 152300 | 328 |
| 271 | 20241206 | 142600 | 31869297000 | 152500 | 152300 | 152500 | 152300 | 209 |
| 272 | 20241206 | 142500 | 31837450100 | 152400 | 152400 | 152400 | 152200 | 353 |
| 273 | 20241206 | 142400 | 31783679800 | 152400 | 152200 | 152400 | 152200 | 146 |
| 274 | 20241206 | 142300 | 31761444900 | 152100 | 152300 | 152300 | 152100 | 206 |
| 275 | 20241206 | 142200 | 31730090400 | 152300 | 152300 | 152400 | 152100 | 463 |
| 276 | 20241206 | 142100 | 31659593800 | 152300 | 152100 | 152400 | 152100 | 1393 |
| 277 | 20241206 | 142000 | 31447527200 | 152200 | 152100 | 152200 | 152100 | 158 |
| 278 | 20241206 | 141900 | 31423485200 | 152100 | 152000 | 152100 | 152000 | 103 |
| 279 | 20241206 | 141800 | 31407821000 | 152100 | 152100 | 152100 | 152000 | 207 |
| 280 | 20241206 | 141700 | 31376346100 | 152100 | 152100 | 152100 | 152000 | 102 |
| 281 | 20241206 | 141600 | 31360833800 | 151900 | 151900 | 152000 | 151800 | 605 |
| 282 | 20241206 | 141500 | 31268897800 | 151900 | 151900 | 151900 | 151800 | 182 |
| 283 | 20241206 | 141400 | 31241256500 | 151900 | 151700 | 151900 | 151700 | 319 |
| 284 | 20241206 | 141300 | 31192841600 | 151700 | 151500 | 151700 | 151500 | 471 |
| 285 | 20241206 | 141200 | 31121424200 | 151500 | 151600 | 151700 | 151500 | 443 |
| 286 | 20241206 | 141100 | 31054266300 | 151600 | 151700 | 151700 | 151500 | 180 |
| 287 | 20241206 | 141000 | 31026971600 | 151600 | 151600 | 151700 | 151600 | 477 |
| 288 | 20241206 | 140900 | 30954628200 | 151600 | 151500 | 151600 | 151400 | 120 |
| 289 | 20241206 | 140800 | 30936447100 | 151500 | 151400 | 151500 | 151400 | 69 |
| 290 | 20241206 | 140700 | 30925996800 | 151400 | 151400 | 151600 | 151000 | 426 |
| 291 | 20241206 | 140600 | 30861526800 | 151400 | 151600 | 151700 | 151200 | 581 |
| 292 | 20241206 | 140500 | 30773588300 | 151700 | 151700 | 151800 | 151600 | 315 |
| 293 | 20241206 | 140400 | 30725816100 | 151800 | 151700 | 151800 | 151700 | 245 |
| 294 | 20241206 | 140300 | 30688635600 | 151700 | 151700 | 151800 | 151600 | 173 |
| 295 | 20241206 | 140200 | 30662388200 | 151800 | 151800 | 151800 | 151700 | 151 |
| 296 | 20241206 | 140100 | 30639468100 | 151700 | 151600 | 151800 | 151600 | 176 |
| 297 | 20241206 | 140000 | 30612773100 | 151600 | 151600 | 151800 | 151500 | 479 |
| 298 | 20241206 | 135900 | 30540123600 | 151600 | 151600 | 151600 | 151500 | 97 |
| 299 | 20241206 | 135800 | 30525424000 | 151500 | 151400 | 151500 | 151300 | 560 |
| 300 | 20241206 | 135700 | 30440622200 | 151500 | 151400 | 151500 | 151400 | 68 |
| 301 | 20241206 | 135600 | 30430325800 | 151400 | 151600 | 151600 | 151400 | 292 |
| 302 | 20241206 | 135500 | 30386100400 | 151600 | 151400 | 151600 | 151300 | 871 |
| 303 | 20241206 | 135400 | 30254145200 | 151400 | 151500 | 151500 | 151300 | 437 |
| 304 | 20241206 | 135300 | 30187983300 | 151500 | 151700 | 151700 | 151400 | 583 |
| 305 | 20241206 | 135200 | 30099632700 | 151700 | 151500 | 151700 | 151500 | 1000 |
| 306 | 20241206 | 135100 | 29948037100 | 151600 | 151600 | 151600 | 151500 | 434 |
| 307 | 20241206 | 135000 | 29882269600 | 151500 | 151600 | 151700 | 151500 | 521 |
| 308 | 20241206 | 134900 | 29803277900 | 151600 | 151700 | 151700 | 151600 | 133 |
| 309 | 20241206 | 134800 | 29783104800 | 151700 | 151700 | 151700 | 151500 | 566 |
| 310 | 20241206 | 134700 | 29697283500 | 151700 | 151700 | 151700 | 151600 | 95 |
| 311 | 20241206 | 134600 | 29682873900 | 151600 | 151500 | 151600 | 151500 | 290 |
| 312 | 20241206 | 134500 | 29638919800 | 151500 | 151500 | 151500 | 151400 | 205 |
| 313 | 20241206 | 134400 | 29607866100 | 151500 | 151500 | 151500 | 151400 | 199 |
| 314 | 20241206 | 134300 | 29577725700 | 151500 | 151400 | 151500 | 151400 | 135 |
| 315 | 20241206 | 134200 | 29557278900 | 151400 | 151400 | 151500 | 151300 | 134 |
| 316 | 20241206 | 134100 | 29536991900 | 151400 | 151400 | 151600 | 151300 | 227 |
| 317 | 20241206 | 134000 | 29502614900 | 151500 | 151500 | 151700 | 151500 | 148 |
| 318 | 20241206 | 133900 | 29480182500 | 151600 | 151600 | 151600 | 151500 | 286 |
| 319 | 20241206 | 133800 | 29436840200 | 151200 | 151400 | 151600 | 150800 | 775 |
| 320 | 20241206 | 133700 | 29319481500 | 151400 | 150900 | 151400 | 150800 | 2593 |
| 321 | 20241206 | 133600 | 28928032100 | 150900 | 150800 | 150900 | 150600 | 482 |
| 322 | 20241206 | 133500 | 28855343800 | 150600 | 150800 | 150900 | 150600 | 638 |
| 323 | 20241206 | 133400 | 28759141100 | 150800 | 150500 | 150800 | 150500 | 864 |
| 324 | 20241206 | 133300 | 28628957300 | 150600 | 150600 | 150700 | 150500 | 641 |
| 325 | 20241206 | 133200 | 28532424000 | 150600 | 150500 | 150600 | 150400 | 476 |
| 326 | 20241206 | 133100 | 28460773500 | 150500 | 150300 | 150500 | 150300 | 554 |
| 327 | 20241206 | 133000 | 28377431500 | 150400 | 150400 | 150400 | 150300 | 161 |
| 328 | 20241206 | 132900 | 28353224200 | 150400 | 150300 | 150400 | 150300 | 136 |
| 329 | 20241206 | 132800 | 28332774000 | 150400 | 150500 | 150500 | 150300 | 428 |
| 330 | 20241206 | 132700 | 28268402300 | 150500 | 150500 | 150500 | 150400 | 356 |
| 331 | 20241206 | 132600 | 28214825700 | 150500 | 150400 | 150600 | 150400 | 478 |
| 332 | 20241206 | 132500 | 28142887400 | 150500 | 150400 | 150500 | 150400 | 199 |
| 333 | 20241206 | 132400 | 28112951800 | 150300 | 150100 | 150400 | 150100 | 454 |
| 334 | 20241206 | 132300 | 28044728200 | 150200 | 150100 | 150200 | 150000 | 453 |
| 335 | 20241206 | 132200 | 27976737300 | 150000 | 150100 | 150100 | 150000 | 75 |
| 336 | 20241206 | 132100 | 27965481200 | 150000 | 150000 | 150000 | 149900 | 321 |
| 337 | 20241206 | 132000 | 27917334200 | 150000 | 149900 | 150000 | 149800 | 278 |
| 338 | 20241206 | 131900 | 27875662100 | 150000 | 149700 | 150000 | 149700 | 923 |
| 339 | 20241206 | 131800 | 27737298000 | 149800 | 149900 | 149900 | 149800 | 233 |
| 340 | 20241206 | 131700 | 27702388800 | 149900 | 150000 | 150000 | 149700 | 327 |
| 341 | 20241206 | 131600 | 27653381900 | 150000 | 149900 | 150000 | 149900 | 68 |
| 342 | 20241206 | 131500 | 27643185700 | 150000 | 149900 | 150000 | 149900 | 325 |
| 343 | 20241206 | 131400 | 27594464000 | 150000 | 150000 | 150000 | 149900 | 446 |
| 344 | 20241206 | 131300 | 27527602200 | 150000 | 150000 | 150000 | 149900 | 116 |
| 345 | 20241206 | 131200 | 27510207300 | 150000 | 149900 | 150000 | 149800 | 429 |
| 346 | 20241206 | 131100 | 27445895700 | 149800 | 150000 | 150000 | 149800 | 251 |
| 347 | 20241206 | 131000 | 27408268200 | 149900 | 149900 | 150000 | 149900 | 270 |
| 348 | 20241206 | 130900 | 27367794200 | 149900 | 150100 | 150200 | 149900 | 502 |
| 349 | 20241206 | 130800 | 27292474900 | 150100 | 149700 | 150100 | 149600 | 1211 |
| 350 | 20241206 | 130700 | 27111110000 | 149700 | 149700 | 149700 | 149600 | 101 |
| 351 | 20241206 | 130600 | 27095994400 | 149700 | 149600 | 149700 | 149500 | 393 |
| 352 | 20241206 | 130500 | 27037208900 | 149600 | 149400 | 149600 | 149000 | 253 |
| 353 | 20241206 | 130400 | 26999401400 | 149400 | 149900 | 149900 | 148900 | 205 |
| 354 | 20241206 | 130300 | 26968750200 | 149800 | 150000 | 150000 | 148800 | 747 |
| 355 | 20241206 | 130200 | 26856989300 | 149900 | 150000 | 150000 | 149900 | 455 |
| 356 | 20241206 | 130100 | 26788758100 | 150000 | 149800 | 150000 | 149700 | 648 |
| 357 | 20241206 | 130000 | 26691638200 | 149800 | 149700 | 149800 | 149600 | 228 |
| 358 | 20241206 | 125900 | 26657505600 | 149700 | 149700 | 149700 | 149600 | 134 |
| 359 | 20241206 | 125800 | 26637451600 | 149700 | 149500 | 149700 | 149500 | 149 |
| 360 | 20241206 | 125700 | 26615161900 | 149500 | 149500 | 149500 | 149400 | 93 |
| 361 | 20241206 | 125600 | 26601258700 | 149500 | 149200 | 149500 | 149200 | 174 |
| 362 | 20241206 | 125500 | 26575284000 | 149300 | 149200 | 149300 | 149200 | 44 |
| 363 | 20241206 | 125400 | 26568715100 | 149300 | 148900 | 149300 | 148900 | 461 |
| 364 | 20241206 | 125300 | 26500036400 | 148800 | 149000 | 149000 | 148800 | 144 |
| 365 | 20241206 | 125200 | 26478593200 | 149000 | 149000 | 149100 | 148800 | 328 |
| 366 | 20241206 | 125100 | 26429745800 | 149000 | 149100 | 149100 | 149000 | 413 |
| 367 | 20241206 | 125000 | 26368207800 | 149100 | 149100 | 149300 | 149100 | 195 |
| 368 | 20241206 | 124900 | 26339121900 | 149100 | 149100 | 149200 | 149100 | 91 |
| 369 | 20241206 | 124800 | 26325549900 | 149100 | 149300 | 149300 | 149100 | 166 |
| 370 | 20241206 | 124700 | 26300784600 | 149200 | 149200 | 149300 | 149200 | 41 |
| 371 | 20241206 | 124600 | 26294664300 | 149300 | 149300 | 149300 | 149200 | 200 |
| 372 | 20241206 | 124500 | 26264815600 | 149400 | 149700 | 149700 | 149400 | 256 |
| 373 | 20241206 | 124400 | 26226536200 | 149700 | 149500 | 149700 | 149400 | 132 |
| 374 | 20241206 | 124300 | 26206794700 | 149500 | 149400 | 149500 | 149300 | 115 |
| 375 | 20241206 | 124200 | 26189611200 | 149400 | 149500 | 149500 | 149400 | 75 |
| 376 | 20241206 | 124100 | 26178403700 | 149500 | 149600 | 149600 | 149400 | 205 |
| 377 | 20241206 | 124000 | 26147744700 | 149700 | 149700 | 149700 | 149600 | 139 |
| 378 | 20241206 | 123900 | 26126937300 | 149700 | 149700 | 149800 | 149700 | 219 |
| 379 | 20241206 | 123800 | 26094152400 | 149700 | 149800 | 149800 | 149700 | 111 |
| 380 | 20241206 | 123700 | 26077527600 | 149800 | 149800 | 149800 | 149700 | 84 |
| 381 | 20241206 | 123600 | 26064948400 | 149800 | 149700 | 149800 | 149700 | 81 |
| 382 | 20241206 | 123500 | 26052817000 | 149800 | 149800 | 149900 | 149700 | 226 |
| 383 | 20241206 | 123400 | 26018962800 | 149800 | 149600 | 149800 | 149500 | 447 |
| 384 | 20241206 | 123300 | 25952059000 | 149600 | 149400 | 149600 | 149400 | 334 |
| 385 | 20241206 | 123200 | 25902138500 | 149500 | 149500 | 149500 | 149400 | 32 |
| 386 | 20241206 | 123100 | 25897354600 | 149400 | 149500 | 149600 | 149400 | 251 |
| 387 | 20241206 | 123000 | 25859846200 | 149400 | 149600 | 149600 | 149400 | 134 |
| 388 | 20241206 | 122900 | 25839816500 | 149500 | 149600 | 149600 | 149500 | 124 |
| 389 | 20241206 | 122800 | 25821274600 | 149500 | 149700 | 149700 | 149500 | 177 |
| 390 | 20241206 | 122700 | 25794805800 | 149500 | 149400 | 149500 | 149200 | 162 |
| 391 | 20241206 | 122600 | 25770610600 | 149400 | 149100 | 149400 | 149100 | 77 |
| 392 | 20241206 | 122500 | 25759126100 | 149200 | 149100 | 149200 | 149000 | 495 |
| 393 | 20241206 | 122400 | 25685330700 | 149200 | 149300 | 149300 | 149000 | 182 |
| 394 | 20241206 | 122300 | 25658184000 | 149200 | 149200 | 149300 | 149000 | 527 |
| 395 | 20241206 | 122200 | 25579609700 | 149300 | 149300 | 149300 | 149200 | 185 |
| 396 | 20241206 | 122100 | 25552003500 | 149300 | 150000 | 150100 | 149200 | 1349 |
| 397 | 20241206 | 122000 | 25350361600 | 150000 | 150200 | 150200 | 150000 | 120 |
| 398 | 20241206 | 121900 | 25332351000 | 150200 | 150200 | 150200 | 149700 | 295 |
| 399 | 20241206 | 121800 | 25288101200 | 150200 | 150100 | 150200 | 150100 | 127 |
| 400 | 20241206 | 121700 | 25269035100 | 150000 | 149900 | 150100 | 149900 | 647 |
| 401 | 20241206 | 121600 | 25171997700 | 150000 | 150000 | 150000 | 149900 | 119 |
| 402 | 20241206 | 121500 | 25154152100 | 149900 | 149900 | 150000 | 149800 | 454 |
| 403 | 20241206 | 121400 | 25086096400 | 149800 | 149900 | 149900 | 149600 | 708 |
| 404 | 20241206 | 121300 | 24980037800 | 149900 | 149800 | 149900 | 149800 | 105 |
| 405 | 20241206 | 121200 | 24964303600 | 149800 | 149900 | 149900 | 149700 | 228 |
| 406 | 20241206 | 121100 | 24930141100 | 149900 | 149900 | 150000 | 149800 | 185 |
| 407 | 20241206 | 121000 | 24902412200 | 149900 | 149900 | 149900 | 149900 | 45 |
| 408 | 20241206 | 120900 | 24895666700 | 149900 | 149800 | 149900 | 149800 | 120 |
| 409 | 20241206 | 120800 | 24877687000 | 149800 | 149900 | 149900 | 149800 | 47 |
| 410 | 20241206 | 120700 | 24870643700 | 149900 | 149900 | 149900 | 149900 | 47 |
| 411 | 20241206 | 120600 | 24863598400 | 149900 | 149900 | 149900 | 149800 | 94 |
| 412 | 20241206 | 120500 | 24849512700 | 149900 | 149700 | 150000 | 149700 | 395 |
| 413 | 20241206 | 120400 | 24790359200 | 149700 | 149700 | 149700 | 149600 | 31 |
| 414 | 20241206 | 120300 | 24785720200 | 149600 | 150100 | 150100 | 149600 | 274 |
| 415 | 20241206 | 120200 | 24744683900 | 150000 | 150000 | 150100 | 150000 | 25 |
| 416 | 20241206 | 120100 | 24740931900 | 149700 | 149700 | 150200 | 149700 | 531 |
| 417 | 20241206 | 120000 | 24661241400 | 149800 | 150100 | 150100 | 149700 | 153 |
| 418 | 20241206 | 115900 | 24638298800 | 149900 | 149900 | 150100 | 149900 | 85 |
| 419 | 20241206 | 115800 | 24625554900 | 149800 | 150000 | 150100 | 149800 | 244 |
| 420 | 20241206 | 115700 | 24588956800 | 150100 | 150200 | 150200 | 150100 | 127 |
| 421 | 20241206 | 115600 | 24569888100 | 150100 | 149900 | 150200 | 149900 | 538 |
| 422 | 20241206 | 115500 | 24489164600 | 149900 | 150000 | 150000 | 149800 | 177 |
| 423 | 20241206 | 115400 | 24462630200 | 150100 | 150100 | 150100 | 150000 | 77 |
| 424 | 20241206 | 115300 | 24451076000 | 149900 | 150100 | 150600 | 149700 | 345 |
| 425 | 20241206 | 115200 | 24399239900 | 150000 | 150000 | 150100 | 149700 | 453 |
| 426 | 20241206 | 115100 | 24331317800 | 149900 | 150400 | 150400 | 149900 | 532 |
| 427 | 20241206 | 115000 | 24251420300 | 150700 | 150800 | 150900 | 150300 | 921 |
| 428 | 20241206 | 114900 | 24112674600 | 150900 | 150900 | 151000 | 150800 | 246 |
| 429 | 20241206 | 114800 | 24075552900 | 151000 | 150900 | 151000 | 150900 | 419 |
| 430 | 20241206 | 114700 | 24012287700 | 150800 | 150700 | 150900 | 150700 | 151 |
| 431 | 20241206 | 114600 | 23989503300 | 150700 | 150800 | 151000 | 150700 | 337 |
| 432 | 20241206 | 114500 | 23938666200 | 150900 | 150900 | 150900 | 150800 | 125 |
| 433 | 20241206 | 114400 | 23919807200 | 150900 | 150600 | 150900 | 150600 | 215 |
| 434 | 20241206 | 114300 | 23887391000 | 150800 | 150500 | 150800 | 150400 | 355 |
| 435 | 20241206 | 114200 | 23833931900 | 150400 | 150400 | 150400 | 150300 | 265 |
| 436 | 20241206 | 114100 | 23794079000 | 150400 | 150300 | 150400 | 150200 | 841 |
| 437 | 20241206 | 114000 | 23667635100 | 150300 | 150400 | 150400 | 149400 | 803 |
| 438 | 20241206 | 113900 | 23547364400 | 150000 | 150300 | 150500 | 150000 | 247 |
| 439 | 20241206 | 113800 | 23510219800 | 150300 | 150400 | 150400 | 150200 | 277 |
| 440 | 20241206 | 113700 | 23468580800 | 150400 | 150300 | 150400 | 150000 | 725 |
| 441 | 20241206 | 113600 | 23359710900 | 150300 | 150500 | 150500 | 150200 | 111 |
| 442 | 20241206 | 113500 | 23343025900 | 150600 | 150800 | 150800 | 150400 | 475 |
| 443 | 20241206 | 113400 | 23271461000 | 150800 | 150800 | 150900 | 150800 | 129 |
| 444 | 20241206 | 113300 | 23252002600 | 150700 | 150900 | 151000 | 150500 | 716 |
| 445 | 20241206 | 113200 | 23144008600 | 150900 | 150600 | 150900 | 150600 | 1095 |
| 446 | 20241206 | 113100 | 22978956700 | 150700 | 150600 | 150700 | 150500 | 211 |
| 447 | 20241206 | 113000 | 22947184500 | 150600 | 150500 | 150600 | 150500 | 204 |
| 448 | 20241206 | 112900 | 22916467700 | 150600 | 150500 | 150700 | 150400 | 1361 |
| 449 | 20241206 | 112800 | 22711572600 | 150400 | 150200 | 150400 | 150200 | 686 |
| 450 | 20241206 | 112700 | 22608438600 | 150200 | 150200 | 150300 | 150100 | 416 |
| 451 | 20241206 | 112600 | 22545950700 | 150200 | 150100 | 150300 | 149900 | 773 |
| 452 | 20241206 | 112500 | 22429974700 | 150400 | 150300 | 150400 | 150000 | 998 |
| 453 | 20241206 | 112400 | 22280020700 | 150300 | 150200 | 150300 | 150200 | 262 |
| 454 | 20241206 | 112300 | 22240653400 | 150200 | 150100 | 150200 | 150100 | 630 |
| 455 | 20241206 | 112200 | 22146060400 | 150100 | 150000 | 150100 | 150000 | 391 |
| 456 | 20241206 | 112100 | 22087398500 | 150100 | 150000 | 150100 | 150000 | 254 |
| 457 | 20241206 | 112000 | 22049290100 | 150100 | 150000 | 150100 | 150000 | 346 |
| 458 | 20241206 | 111900 | 21997381800 | 150000 | 149800 | 150000 | 149800 | 644 |
| 459 | 20241206 | 111800 | 21900803100 | 149800 | 149800 | 149900 | 149700 | 1108 |
| 460 | 20241206 | 111700 | 21734808400 | 149800 | 149600 | 149800 | 149500 | 888 |
| 461 | 20241206 | 111600 | 21601944900 | 149600 | 149700 | 149700 | 149500 | 307 |
| 462 | 20241206 | 111500 | 21556013700 | 149700 | 149600 | 149700 | 149600 | 215 |
| 463 | 20241206 | 111400 | 21523848000 | 149600 | 149600 | 149700 | 149600 | 274 |
| 464 | 20241206 | 111300 | 21482849500 | 149600 | 149800 | 149800 | 149600 | 287 |
| 465 | 20241206 | 111200 | 21439886700 | 149800 | 149300 | 149800 | 149300 | 1191 |
| 466 | 20241206 | 111100 | 21261772800 | 149300 | 149400 | 149400 | 149200 | 181 |
| 467 | 20241206 | 111000 | 21234754800 | 149400 | 149400 | 149400 | 149200 | 296 |
| 468 | 20241206 | 110900 | 21190559900 | 149400 | 149600 | 149700 | 149400 | 587 |
| 469 | 20241206 | 110800 | 21102782600 | 149500 | 149200 | 149600 | 149200 | 846 |
| 470 | 20241206 | 110700 | 20976399500 | 149200 | 148600 | 149200 | 148600 | 1217 |
| 471 | 20241206 | 110600 | 20795149700 | 148600 | 148200 | 148600 | 148200 | 1174 |
| 472 | 20241206 | 110500 | 20620958000 | 148300 | 148000 | 148300 | 148000 | 358 |
| 473 | 20241206 | 110400 | 20567913900 | 148000 | 148200 | 148300 | 148000 | 431 |
| 474 | 20241206 | 110300 | 20504064800 | 148200 | 148200 | 148200 | 148100 | 223 |
| 475 | 20241206 | 110200 | 20471032800 | 148200 | 147900 | 148600 | 147800 | 619 |
| 476 | 20241206 | 110100 | 20379314400 | 147800 | 147500 | 147800 | 147400 | 533 |
| 477 | 20241206 | 110000 | 20300654700 | 147400 | 147400 | 147700 | 147300 | 427 |
| 478 | 20241206 | 105900 | 20237669300 | 147300 | 147300 | 147700 | 147000 | 893 |
| 479 | 20241206 | 105800 | 20106044200 | 147300 | 147800 | 147800 | 147000 | 1135 |
| 480 | 20241206 | 105700 | 19938660900 | 147800 | 146700 | 149000 | 146500 | 4958 |
| 481 | 20241206 | 105600 | 19209924800 | 146700 | 146300 | 146700 | 146000 | 1472 |
| 482 | 20241206 | 105500 | 18994507200 | 146300 | 146800 | 146800 | 146200 | 1076 |
| 483 | 20241206 | 105400 | 18836872700 | 146800 | 146300 | 147000 | 146300 | 1123 |
| 484 | 20241206 | 105300 | 18672284200 | 146300 | 146400 | 146400 | 146000 | 2058 |
| 485 | 20241206 | 105200 | 18371472200 | 146500 | 146700 | 147000 | 146400 | 3296 |
| 486 | 20241206 | 105100 | 17888039400 | 146700 | 147000 | 147100 | 146700 | 1799 |
| 487 | 20241206 | 105000 | 17623936600 | 147000 | 146900 | 147000 | 146700 | 1031 |
| 488 | 20241206 | 104900 | 17472619400 | 147000 | 147300 | 147400 | 146900 | 1078 |
| 489 | 20241206 | 104800 | 17314057600 | 147400 | 147400 | 147500 | 147000 | 2566 |
| 490 | 20241206 | 104700 | 16936527200 | 147400 | 147400 | 147500 | 147400 | 537 |
| 491 | 20241206 | 104600 | 16857359100 | 147500 | 147500 | 147700 | 147400 | 412 |
| 492 | 20241206 | 104500 | 16796571700 | 147700 | 147400 | 147800 | 147300 | 1436 |
| 493 | 20241206 | 104400 | 16584738100 | 147500 | 147700 | 147700 | 147500 | 1215 |
| 494 | 20241206 | 104300 | 16405467800 | 147700 | 147900 | 147900 | 147700 | 1702 |
| 495 | 20241206 | 104200 | 16153971100 | 147900 | 148200 | 148200 | 147800 | 466 |
| 496 | 20241206 | 104100 | 16085021900 | 148200 | 148000 | 148200 | 148000 | 792 |
| 497 | 20241206 | 104000 | 15967776700 | 148100 | 148100 | 148200 | 148000 | 361 |
| 498 | 20241206 | 103900 | 15914323900 | 148200 | 148300 | 148500 | 148000 | 995 |
| 499 | 20241206 | 103800 | 15766876900 | 148300 | 148500 | 148500 | 148200 | 509 |
| 500 | 20241206 | 103700 | 15691351400 | 148400 | 148800 | 148800 | 148400 | 527 |
| 501 | 20241206 | 103600 | 15613046400 | 148800 | 148600 | 148800 | 148600 | 465 |
| 502 | 20241206 | 103500 | 15543909000 | 148600 | 148600 | 148700 | 148500 | 337 |
| 503 | 20241206 | 103400 | 15493836200 | 148600 | 148500 | 148700 | 148400 | 291 |
| 504 | 20241206 | 103300 | 15450610600 | 148600 | 148600 | 148600 | 148400 | 289 |
| 505 | 20241206 | 103200 | 15407678900 | 148400 | 148700 | 148700 | 148300 | 364 |
| 506 | 20241206 | 103100 | 15353635100 | 148700 | 148200 | 148700 | 148100 | 717 |
| 507 | 20241206 | 103000 | 15247244400 | 148200 | 148400 | 148400 | 148200 | 304 |
| 508 | 20241206 | 102900 | 15202163600 | 148400 | 147900 | 148400 | 147800 | 638 |
| 509 | 20241206 | 102800 | 15107720600 | 147800 | 147900 | 148400 | 147800 | 651 |
| 510 | 20241206 | 102700 | 15011458600 | 147900 | 147900 | 148400 | 147800 | 1655 |
| 511 | 20241206 | 102600 | 14766685700 | 147800 | 148000 | 148000 | 147700 | 578 |
| 512 | 20241206 | 102500 | 14681246900 | 148100 | 148100 | 148300 | 148000 | 97 |
| 513 | 20241206 | 102400 | 14666879300 | 148000 | 148300 | 148400 | 148000 | 658 |
| 514 | 20241206 | 102300 | 14569375600 | 148200 | 147600 | 148600 | 147600 | 4120 |
| 515 | 20241206 | 102200 | 13958923700 | 147700 | 147200 | 147700 | 147000 | 1601 |
| 516 | 20241206 | 102100 | 13723124200 | 147200 | 147200 | 147700 | 147000 | 1416 |
| 517 | 20241206 | 102000 | 13514642200 | 147200 | 148000 | 148000 | 147000 | 3818 |
| 518 | 20241206 | 101900 | 12951559300 | 148000 | 148100 | 148100 | 148000 | 998 |
| 519 | 20241206 | 101800 | 12803831500 | 148100 | 148000 | 148100 | 148000 | 1427 |
| 520 | 20241206 | 101700 | 12592604200 | 148100 | 148400 | 148400 | 148100 | 1602 |
| 521 | 20241206 | 101600 | 12355236900 | 148400 | 148500 | 148500 | 148200 | 825 |
| 522 | 20241206 | 101500 | 12232863600 | 148500 | 148600 | 148700 | 148400 | 575 |
| 523 | 20241206 | 101400 | 12147445800 | 148700 | 148500 | 148700 | 148400 | 1615 |
| 524 | 20241206 | 101300 | 11907677300 | 148500 | 149000 | 149000 | 148500 | 1276 |
| 525 | 20241206 | 101200 | 11717948900 | 148900 | 149000 | 149200 | 148900 | 503 |
| 526 | 20241206 | 101100 | 11642988800 | 149100 | 149400 | 149400 | 149100 | 470 |
| 527 | 20241206 | 101000 | 11572866100 | 149300 | 148800 | 149600 | 148600 | 1844 |
| 528 | 20241206 | 100900 | 11297940800 | 148900 | 149100 | 149100 | 148800 | 468 |
| 529 | 20241206 | 100800 | 11228216700 | 149100 | 149100 | 149500 | 149000 | 460 |
| 530 | 20241206 | 100700 | 11159624500 | 149100 | 149000 | 149500 | 149000 | 1161 |
| 531 | 20241206 | 100600 | 10986429800 | 149100 | 149200 | 149200 | 149000 | 1092 |
| 532 | 20241206 | 100500 | 10823682800 | 149200 | 149300 | 149300 | 149100 | 567 |
| 533 | 20241206 | 100400 | 10739085900 | 149300 | 149400 | 149400 | 149300 | 174 |
| 534 | 20241206 | 100300 | 10713104900 | 149400 | 149300 | 149400 | 149300 | 144 |
| 535 | 20241206 | 100200 | 10691601900 | 149300 | 149400 | 149600 | 149300 | 297 |
| 536 | 20241206 | 100100 | 10647231000 | 149400 | 149500 | 149700 | 149400 | 142 |
| 537 | 20241206 | 100000 | 10625996600 | 149500 | 149600 | 149600 | 149300 | 439 |
| 538 | 20241206 | 095900 | 10560371100 | 149600 | 149600 | 149600 | 149400 | 342 |
| 539 | 20241206 | 095800 | 10509239600 | 149600 | 149700 | 149800 | 149600 | 380 |
| 540 | 20241206 | 095700 | 10452376700 | 149800 | 150200 | 150200 | 149800 | 63 |
| 541 | 20241206 | 095600 | 10442927300 | 150200 | 150200 | 150200 | 149600 | 447 |
| 542 | 20241206 | 095500 | 10375872800 | 150200 | 149500 | 150300 | 149500 | 1542 |
| 543 | 20241206 | 095400 | 10144823000 | 149600 | 150200 | 150200 | 149500 | 753 |
| 544 | 20241206 | 095300 | 10031996100 | 150200 | 150200 | 150300 | 150100 | 451 |
| 545 | 20241206 | 095200 | 9964263200 | 150200 | 150400 | 150400 | 150100 | 410 |
| 546 | 20241206 | 095100 | 9902679300 | 150400 | 150000 | 150400 | 150000 | 880 |
| 547 | 20241206 | 095000 | 9770590400 | 150000 | 150000 | 150200 | 150000 | 338 |
| 548 | 20241206 | 094900 | 9719873400 | 150000 | 150200 | 150200 | 150000 | 359 |
| 549 | 20241206 | 094800 | 9665986700 | 150200 | 150200 | 150300 | 150100 | 201 |
| 550 | 20241206 | 094700 | 9635797000 | 150300 | 150300 | 150300 | 150200 | 669 |
| 551 | 20241206 | 094600 | 9535285600 | 150300 | 150400 | 150500 | 150200 | 477 |
| 552 | 20241206 | 094500 | 9463550900 | 150400 | 150100 | 150600 | 150100 | 738 |
| 553 | 20241206 | 094400 | 9352683400 | 150200 | 150000 | 150300 | 150000 | 936 |
| 554 | 20241206 | 094300 | 9212168700 | 150000 | 149600 | 150200 | 149500 | 1212 |
| 555 | 20241206 | 094200 | 9030526000 | 149600 | 148900 | 149600 | 148900 | 709 |
| 556 | 20241206 | 094100 | 8924601900 | 148900 | 148800 | 149400 | 148700 | 428 |
| 557 | 20241206 | 094000 | 8860887200 | 149000 | 148700 | 149300 | 148700 | 497 |
| 558 | 20241206 | 093900 | 8786908200 | 148700 | 149300 | 149300 | 148700 | 398 |
| 559 | 20241206 | 093800 | 8727651700 | 149300 | 149100 | 149500 | 149000 | 430 |
| 560 | 20241206 | 093700 | 8663495600 | 149200 | 148400 | 150000 | 148400 | 2225 |
| 561 | 20241206 | 093600 | 8331830000 | 148400 | 148700 | 148700 | 148400 | 1395 |
| 562 | 20241206 | 093500 | 8124626800 | 148700 | 148800 | 148800 | 148500 | 1574 |
| 563 | 20241206 | 093400 | 7890742400 | 148800 | 148800 | 149000 | 148700 | 1289 |
| 564 | 20241206 | 093300 | 7698971600 | 148700 | 148800 | 149000 | 148600 | 1575 |
| 565 | 20241206 | 093200 | 7464666800 | 149000 | 149300 | 149400 | 148800 | 4804 |
| 566 | 20241206 | 093100 | 6748507300 | 149300 | 149500 | 149600 | 149300 | 2194 |
| 567 | 20241206 | 093000 | 6420640600 | 149500 | 149800 | 149800 | 149500 | 1029 |
| 568 | 20241206 | 092900 | 6266681400 | 149900 | 150100 | 150100 | 149800 | 1437 |
| 569 | 20241206 | 092800 | 6051290300 | 150100 | 150100 | 150200 | 149900 | 990 |
| 570 | 20241206 | 092700 | 5902774700 | 150100 | 150100 | 150200 | 150100 | 270 |
| 571 | 20241206 | 092600 | 5862233300 | 150200 | 150300 | 150300 | 150000 | 162 |
| 572 | 20241206 | 092500 | 5837905200 | 150400 | 150800 | 151200 | 150000 | 781 |
| 573 | 20241206 | 092400 | 5720248800 | 150700 | 150800 | 150900 | 150700 | 625 |
| 574 | 20241206 | 092300 | 5626011200 | 150800 | 150800 | 150900 | 150700 | 471 |
| 575 | 20241206 | 092200 | 5554970300 | 150500 | 150500 | 151000 | 149900 | 822 |
| 576 | 20241206 | 092100 | 5431309500 | 150400 | 150500 | 150600 | 150400 | 569 |
| 577 | 20241206 | 092000 | 5345661100 | 150500 | 150000 | 150500 | 149800 | 1138 |
| 578 | 20241206 | 091900 | 5174794800 | 150000 | 149600 | 150000 | 149500 | 1001 |
| 579 | 20241206 | 091800 | 5024953100 | 149500 | 149500 | 149600 | 149200 | 2668 |
| 580 | 20241206 | 091700 | 4626227900 | 149500 | 150200 | 150300 | 149400 | 2077 |
| 581 | 20241206 | 091600 | 4314759000 | 150300 | 150300 | 150500 | 150100 | 614 |
| 582 | 20241206 | 091500 | 4222491500 | 150300 | 150600 | 150700 | 150100 | 4048 |
| 583 | 20241206 | 091400 | 3614221600 | 150600 | 151200 | 151300 | 150600 | 2196 |
| 584 | 20241206 | 091300 | 3282852100 | 151200 | 151300 | 151600 | 151100 | 521 |
| 585 | 20241206 | 091200 | 3203985800 | 151300 | 151700 | 152300 | 151100 | 1154 |
| 586 | 20241206 | 091100 | 3029329600 | 151700 | 151700 | 151800 | 151100 | 842 |
| 587 | 20241206 | 091000 | 2901937200 | 151300 | 152300 | 152300 | 151300 | 1679 |
| 588 | 20241206 | 090900 | 2647155500 | 152300 | 152600 | 152600 | 152300 | 339 |
| 589 | 20241206 | 090800 | 2595468500 | 152600 | 152600 | 152900 | 152400 | 653 |
| 590 | 20241206 | 090700 | 2495824900 | 152600 | 152300 | 153000 | 152200 | 878 |
| 591 | 20241206 | 090600 | 2361920700 | 152300 | 151800 | 152300 | 151500 | 1779 |
| 592 | 20241206 | 090500 | 2091765500 | 151800 | 151800 | 152100 | 151300 | 1951 |
| 593 | 20241206 | 090400 | 1795798600 | 151800 | 152200 | 152200 | 151000 | 3900 |
| 594 | 20241206 | 090300 | 1205047600 | 152200 | 152600 | 152700 | 152100 | 1528 |
| 595 | 20241206 | 090200 | 972220700 | 152500 | 152600 | 152800 | 152400 | 1086 |
| 596 | 20241206 | 090100 | 806477900 | 152800 | 153200 | 153200 | 152400 | 2401 |
| 597 | 20241206 | 090000 | 439708600 | 153200 | 153300 | 153900 | 153100 | 2490 |