34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 184100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 3 | 20241209 | 184000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 4 | 20241209 | 183900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 5 | 20241209 | 183800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 6 | 20241209 | 183700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 7 | 20241209 | 183600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 8 | 20241209 | 183500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 9 | 20241209 | 183400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 10 | 20241209 | 183300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 11 | 20241209 | 183200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 12 | 20241209 | 183100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 13 | 20241209 | 183000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 14 | 20241209 | 182900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 15 | 20241209 | 182800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 16 | 20241209 | 182700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 17 | 20241209 | 182600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 18 | 20241209 | 182500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 19 | 20241209 | 182400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 20 | 20241209 | 182300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 21 | 20241209 | 182200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 22 | 20241209 | 182100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 23 | 20241209 | 182000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 24 | 20241209 | 181900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 25 | 20241209 | 181800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 26 | 20241209 | 181700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 27 | 20241209 | 181600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 28 | 20241209 | 181500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 29 | 20241209 | 181400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 30 | 20241209 | 181300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 31 | 20241209 | 181200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 32 | 20241209 | 181100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 33 | 20241209 | 181000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 34 | 20241209 | 180900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 35 | 20241209 | 180800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 36 | 20241209 | 180700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 37 | 20241209 | 180600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 38 | 20241209 | 180500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 39 | 20241209 | 180400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 40 | 20241209 | 180300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 41 | 20241209 | 180200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 42 | 20241209 | 180100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 43 | 20241209 | 180000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 44 | 20241209 | 175900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 45 | 20241209 | 175800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 46 | 20241209 | 175700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 47 | 20241209 | 175600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 48 | 20241209 | 175500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 49 | 20241209 | 175400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 50 | 20241209 | 175300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 51 | 20241209 | 175200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 52 | 20241209 | 175100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 53 | 20241209 | 175000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 54 | 20241209 | 174900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 55 | 20241209 | 174800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 56 | 20241209 | 174700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 57 | 20241209 | 174600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 58 | 20241209 | 174500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 59 | 20241209 | 174400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 60 | 20241209 | 174300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 61 | 20241209 | 174200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 62 | 20241209 | 174100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 63 | 20241209 | 174000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 64 | 20241209 | 173900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 65 | 20241209 | 173800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 66 | 20241209 | 173700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 67 | 20241209 | 173600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 68 | 20241209 | 173500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 69 | 20241209 | 173400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 70 | 20241209 | 173300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 71 | 20241209 | 173200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 72 | 20241209 | 173100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 73 | 20241209 | 173000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 74 | 20241209 | 172900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 75 | 20241209 | 172800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 76 | 20241209 | 172700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 77 | 20241209 | 172600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 78 | 20241209 | 172500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 79 | 20241209 | 172400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 80 | 20241209 | 172300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 81 | 20241209 | 172200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 82 | 20241209 | 172100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 83 | 20241209 | 172000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 84 | 20241209 | 171900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 85 | 20241209 | 171800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 86 | 20241209 | 171700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 87 | 20241209 | 171600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 88 | 20241209 | 171500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 89 | 20241209 | 171400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 90 | 20241209 | 171300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 91 | 20241209 | 171200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 92 | 20241209 | 171100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 93 | 20241209 | 171000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 94 | 20241209 | 170900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 95 | 20241209 | 170800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 96 | 20241209 | 170700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 97 | 20241209 | 170600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 98 | 20241209 | 170500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 99 | 20241209 | 170400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 100 | 20241209 | 170300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 101 | 20241209 | 170200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 102 | 20241209 | 170100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 103 | 20241209 | 170000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 104 | 20241209 | 165900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 105 | 20241209 | 165800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 106 | 20241209 | 165700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 107 | 20241209 | 165600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 108 | 20241209 | 165500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 109 | 20241209 | 165400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 110 | 20241209 | 165300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 111 | 20241209 | 165200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 112 | 20241209 | 165100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 113 | 20241209 | 165000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 114 | 20241209 | 164900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 115 | 20241209 | 164800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 116 | 20241209 | 164700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 117 | 20241209 | 164600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 118 | 20241209 | 164500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 119 | 20241209 | 164400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 120 | 20241209 | 164300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 121 | 20241209 | 164200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 122 | 20241209 | 164100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 123 | 20241209 | 164000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 124 | 20241209 | 163900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 125 | 20241209 | 163800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 126 | 20241209 | 163700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 127 | 20241209 | 163600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 128 | 20241209 | 163500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 129 | 20241209 | 163400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 130 | 20241209 | 163300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 131 | 20241209 | 163200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 132 | 20241209 | 163100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 133 | 20241209 | 163000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 134 | 20241209 | 162900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 135 | 20241209 | 162800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 136 | 20241209 | 162700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 137 | 20241209 | 162600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 138 | 20241209 | 162500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 139 | 20241209 | 162400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 140 | 20241209 | 162300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 141 | 20241209 | 162200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 142 | 20241209 | 162100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 143 | 20241209 | 162000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 144 | 20241209 | 161900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 145 | 20241209 | 161800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 146 | 20241209 | 161700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 147 | 20241209 | 161600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 148 | 20241209 | 161500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 149 | 20241209 | 161400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 150 | 20241209 | 161300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 151 | 20241209 | 161200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 152 | 20241209 | 161100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 153 | 20241209 | 161000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 154 | 20241209 | 160900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 155 | 20241209 | 160800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 156 | 20241209 | 160700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 157 | 20241209 | 160600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 158 | 20241209 | 160500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 159 | 20241209 | 160400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 160 | 20241209 | 160300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 161 | 20241209 | 160200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 162 | 20241209 | 160100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 163 | 20241209 | 160000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 164 | 20241209 | 155900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 165 | 20241209 | 155800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 166 | 20241209 | 155700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 167 | 20241209 | 155600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 168 | 20241209 | 155500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 169 | 20241209 | 155400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 170 | 20241209 | 155300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 171 | 20241209 | 155200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 172 | 20241209 | 155100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 173 | 20241209 | 155000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 174 | 20241209 | 154900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 175 | 20241209 | 154800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 176 | 20241209 | 154700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 177 | 20241209 | 154600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 178 | 20241209 | 154500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 179 | 20241209 | 154400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 180 | 20241209 | 154300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 181 | 20241209 | 154200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 182 | 20241209 | 154100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 183 | 20241209 | 154000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 184 | 20241209 | 153900 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 185 | 20241209 | 153800 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 186 | 20241209 | 153700 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 187 | 20241209 | 153600 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 188 | 20241209 | 153500 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 189 | 20241209 | 153400 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 190 | 20241209 | 153300 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 191 | 20241209 | 153200 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 192 | 20241209 | 153100 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 0 |
| 193 | 20241209 | 153000 | 66369391800 | 155100 | 155100 | 155100 | 155100 | 22240 |
| 194 | 20241209 | 152900 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 195 | 20241209 | 152800 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 196 | 20241209 | 152700 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 197 | 20241209 | 152600 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 198 | 20241209 | 152500 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 199 | 20241209 | 152400 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 200 | 20241209 | 152300 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 201 | 20241209 | 152200 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 202 | 20241209 | 152100 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 203 | 20241209 | 152000 | 62919967800 | 155200 | 155200 | 155200 | 155200 | 0 |
| 204 | 20241209 | 151900 | 62919967800 | 155200 | 155300 | 155300 | 155000 | 1895 |
| 205 | 20241209 | 151800 | 62625988300 | 155100 | 155000 | 155300 | 154900 | 3194 |
| 206 | 20241209 | 151700 | 62130657400 | 155100 | 155200 | 155300 | 155000 | 2091 |
| 207 | 20241209 | 151600 | 61806384500 | 155300 | 155100 | 155400 | 155000 | 2591 |
| 208 | 20241209 | 151500 | 61404321700 | 155100 | 155000 | 155300 | 154900 | 3269 |
| 209 | 20241209 | 151400 | 60897359800 | 155000 | 155100 | 155200 | 154900 | 1538 |
| 210 | 20241209 | 151300 | 60658955800 | 155100 | 155100 | 155200 | 155000 | 2282 |
| 211 | 20241209 | 151200 | 60305006800 | 155100 | 155000 | 155200 | 154900 | 2861 |
| 212 | 20241209 | 151100 | 59861396100 | 154900 | 154900 | 155200 | 154900 | 3156 |
| 213 | 20241209 | 151000 | 59372409600 | 154900 | 155100 | 155200 | 154800 | 7329 |
| 214 | 20241209 | 150900 | 58236377200 | 155200 | 155600 | 155600 | 155200 | 2781 |
| 215 | 20241209 | 150800 | 57804417400 | 155500 | 155600 | 155600 | 155400 | 2003 |
| 216 | 20241209 | 150700 | 57492995900 | 155500 | 155600 | 155700 | 155400 | 2197 |
| 217 | 20241209 | 150600 | 57151293900 | 155600 | 155700 | 155900 | 155500 | 3292 |
| 218 | 20241209 | 150500 | 56638756100 | 155700 | 155900 | 155900 | 155600 | 2505 |
| 219 | 20241209 | 150400 | 56248505900 | 155900 | 156200 | 156200 | 155900 | 2143 |
| 220 | 20241209 | 150300 | 55914162500 | 156100 | 156300 | 156300 | 156100 | 2581 |
| 221 | 20241209 | 150200 | 55511048600 | 156200 | 156600 | 156600 | 156200 | 1630 |
| 222 | 20241209 | 150100 | 55256187000 | 156600 | 156500 | 156700 | 156500 | 1275 |
| 223 | 20241209 | 150000 | 55056576000 | 156600 | 156500 | 156800 | 156500 | 1135 |
| 224 | 20241209 | 145900 | 54878860000 | 156600 | 156800 | 157000 | 156600 | 1027 |
| 225 | 20241209 | 145800 | 54717910700 | 156800 | 156800 | 156800 | 156600 | 693 |
| 226 | 20241209 | 145700 | 54609282300 | 156800 | 156600 | 156900 | 156400 | 1914 |
| 227 | 20241209 | 145600 | 54309549500 | 156500 | 156900 | 156900 | 156400 | 1171 |
| 228 | 20241209 | 145500 | 54126203800 | 156900 | 156700 | 157000 | 156700 | 1285 |
| 229 | 20241209 | 145400 | 53924623900 | 156800 | 156700 | 156800 | 156600 | 1438 |
| 230 | 20241209 | 145300 | 53699330300 | 156600 | 156500 | 156700 | 156400 | 1200 |
| 231 | 20241209 | 145200 | 53511505700 | 156500 | 156500 | 156600 | 156400 | 311 |
| 232 | 20241209 | 145100 | 53462824100 | 156500 | 156500 | 156600 | 156300 | 1065 |
| 233 | 20241209 | 145000 | 53296237000 | 156600 | 156400 | 156700 | 156300 | 2658 |
| 234 | 20241209 | 144900 | 52880420500 | 156300 | 156400 | 156400 | 156200 | 1590 |
| 235 | 20241209 | 144800 | 52631901700 | 156400 | 156400 | 156500 | 156300 | 688 |
| 236 | 20241209 | 144700 | 52524316700 | 156400 | 156200 | 156500 | 156200 | 1311 |
| 237 | 20241209 | 144600 | 52319411700 | 156300 | 156400 | 156500 | 156200 | 1390 |
| 238 | 20241209 | 144500 | 52102071200 | 156300 | 156500 | 156600 | 156300 | 934 |
| 239 | 20241209 | 144400 | 51955931900 | 156500 | 156800 | 156900 | 156400 | 2286 |
| 240 | 20241209 | 144300 | 51597998900 | 156900 | 157000 | 157000 | 156800 | 1802 |
| 241 | 20241209 | 144200 | 51315242200 | 157100 | 157000 | 157200 | 157000 | 1025 |
| 242 | 20241209 | 144100 | 51154295400 | 157000 | 157300 | 157300 | 157000 | 684 |
| 243 | 20241209 | 144000 | 51046826900 | 157400 | 157000 | 157400 | 157000 | 1045 |
| 244 | 20241209 | 143900 | 50882588500 | 157000 | 157100 | 157100 | 157000 | 732 |
| 245 | 20241209 | 143800 | 50767622700 | 157100 | 157300 | 157300 | 157000 | 3321 |
| 246 | 20241209 | 143700 | 50245794600 | 157200 | 157200 | 157300 | 157200 | 1053 |
| 247 | 20241209 | 143600 | 50080219100 | 157300 | 157200 | 157300 | 157100 | 528 |
| 248 | 20241209 | 143500 | 49997225300 | 157200 | 157200 | 157300 | 157000 | 709 |
| 249 | 20241209 | 143400 | 49885788200 | 157200 | 157200 | 157500 | 157200 | 731 |
| 250 | 20241209 | 143300 | 49770787700 | 157200 | 157300 | 157500 | 157200 | 627 |
| 251 | 20241209 | 143200 | 49672151600 | 157200 | 157300 | 157300 | 157100 | 511 |
| 252 | 20241209 | 143100 | 49591808800 | 157300 | 157200 | 157400 | 157100 | 610 |
| 253 | 20241209 | 143000 | 49495886500 | 157100 | 157000 | 157300 | 157000 | 927 |
| 254 | 20241209 | 142900 | 49350249500 | 157000 | 157200 | 157200 | 156900 | 2214 |
| 255 | 20241209 | 142800 | 49002640300 | 157100 | 157000 | 157300 | 157000 | 1278 |
| 256 | 20241209 | 142700 | 48801856000 | 157000 | 157300 | 157400 | 157000 | 661 |
| 257 | 20241209 | 142600 | 48698006500 | 157400 | 157100 | 157400 | 157100 | 817 |
| 258 | 20241209 | 142500 | 48569549200 | 157200 | 157100 | 157200 | 157000 | 605 |
| 259 | 20241209 | 142400 | 48474471900 | 157000 | 157100 | 157200 | 157000 | 464 |
| 260 | 20241209 | 142300 | 48401574500 | 157200 | 157200 | 157300 | 157000 | 2036 |
| 261 | 20241209 | 142200 | 48081625700 | 157300 | 157700 | 157700 | 157200 | 3606 |
| 262 | 20241209 | 142100 | 47513812700 | 157600 | 157800 | 157800 | 157600 | 379 |
| 263 | 20241209 | 142000 | 47454063600 | 157800 | 158000 | 158300 | 157800 | 1551 |
| 264 | 20241209 | 141900 | 47208933200 | 158000 | 157900 | 158100 | 157900 | 652 |
| 265 | 20241209 | 141800 | 47105930900 | 157900 | 158000 | 158000 | 157900 | 165 |
| 266 | 20241209 | 141700 | 47079869500 | 157900 | 157800 | 158000 | 157800 | 763 |
| 267 | 20241209 | 141600 | 46959380500 | 157800 | 157900 | 157900 | 157800 | 196 |
| 268 | 20241209 | 141500 | 46928450200 | 157800 | 157600 | 157900 | 157600 | 527 |
| 269 | 20241209 | 141400 | 46845293900 | 157700 | 157700 | 157700 | 157600 | 764 |
| 270 | 20241209 | 141300 | 46724869100 | 157700 | 157700 | 157700 | 157600 | 324 |
| 271 | 20241209 | 141200 | 46673782900 | 157600 | 157700 | 157700 | 157600 | 379 |
| 272 | 20241209 | 141100 | 46614022100 | 157700 | 157900 | 158000 | 157700 | 339 |
| 273 | 20241209 | 141000 | 46560504400 | 158000 | 157900 | 158000 | 157800 | 242 |
| 274 | 20241209 | 140900 | 46522304400 | 157800 | 157900 | 158000 | 157800 | 565 |
| 275 | 20241209 | 140800 | 46433097600 | 157800 | 158100 | 158100 | 157800 | 142 |
| 276 | 20241209 | 140700 | 46410683100 | 157900 | 157800 | 157900 | 157800 | 313 |
| 277 | 20241209 | 140600 | 46361284800 | 157900 | 158000 | 158100 | 157800 | 510 |
| 278 | 20241209 | 140500 | 46280723700 | 158000 | 158000 | 158200 | 157900 | 327 |
| 279 | 20241209 | 140400 | 46229047500 | 158100 | 158000 | 158100 | 157800 | 165 |
| 280 | 20241209 | 140300 | 46202983500 | 158000 | 157900 | 158100 | 157800 | 491 |
| 281 | 20241209 | 140200 | 46125472000 | 157900 | 158100 | 158200 | 157900 | 160 |
| 282 | 20241209 | 140100 | 46100184100 | 158000 | 158100 | 158200 | 157900 | 768 |
| 283 | 20241209 | 140000 | 45978800200 | 158100 | 158100 | 158100 | 158000 | 325 |
| 284 | 20241209 | 135900 | 45927436200 | 158100 | 158100 | 158200 | 158000 | 130 |
| 285 | 20241209 | 135800 | 45906887600 | 158100 | 158200 | 158300 | 158100 | 345 |
| 286 | 20241209 | 135700 | 45852324700 | 158300 | 158200 | 158300 | 158100 | 204 |
| 287 | 20241209 | 135600 | 45820051000 | 158200 | 158600 | 158600 | 158200 | 488 |
| 288 | 20241209 | 135500 | 45742748400 | 158600 | 158700 | 158700 | 158500 | 358 |
| 289 | 20241209 | 135400 | 45685966300 | 158700 | 158600 | 158800 | 158600 | 581 |
| 290 | 20241209 | 135300 | 45593741600 | 158600 | 158200 | 158700 | 158200 | 1014 |
| 291 | 20241209 | 135200 | 45432990300 | 158100 | 158200 | 158300 | 158100 | 393 |
| 292 | 20241209 | 135100 | 45370823300 | 158100 | 158200 | 158200 | 158100 | 72 |
| 293 | 20241209 | 135000 | 45359435700 | 158200 | 158000 | 158200 | 157900 | 791 |
| 294 | 20241209 | 134900 | 45234481800 | 158000 | 158000 | 158100 | 157900 | 470 |
| 295 | 20241209 | 134800 | 45160229900 | 158000 | 157700 | 158000 | 157700 | 1142 |
| 296 | 20241209 | 134700 | 44979928800 | 157700 | 157800 | 157900 | 157600 | 1341 |
| 297 | 20241209 | 134600 | 44768547900 | 157800 | 157900 | 157900 | 157700 | 763 |
| 298 | 20241209 | 134500 | 44648173900 | 157800 | 157800 | 157900 | 157800 | 296 |
| 299 | 20241209 | 134400 | 44601460400 | 157900 | 157900 | 158000 | 157800 | 349 |
| 300 | 20241209 | 134300 | 44546355800 | 157900 | 157900 | 158000 | 157800 | 293 |
| 301 | 20241209 | 134200 | 44500095200 | 157900 | 157900 | 158000 | 157800 | 361 |
| 302 | 20241209 | 134100 | 44443090500 | 157800 | 157900 | 158000 | 157800 | 215 |
| 303 | 20241209 | 134000 | 44409141700 | 157900 | 158000 | 158000 | 157900 | 97 |
| 304 | 20241209 | 133900 | 44393816000 | 158000 | 158000 | 158100 | 157800 | 488 |
| 305 | 20241209 | 133800 | 44316723200 | 158100 | 157800 | 158100 | 157700 | 907 |
| 306 | 20241209 | 133700 | 44173432300 | 157900 | 157600 | 157900 | 157600 | 822 |
| 307 | 20241209 | 133600 | 44043814700 | 157700 | 157600 | 157700 | 157500 | 169 |
| 308 | 20241209 | 133500 | 44017179500 | 157600 | 157600 | 157700 | 157500 | 628 |
| 309 | 20241209 | 133400 | 43918217600 | 157600 | 157500 | 157600 | 157500 | 430 |
| 310 | 20241209 | 133300 | 43850491300 | 157500 | 157600 | 157600 | 157500 | 163 |
| 311 | 20241209 | 133200 | 43824807500 | 157600 | 157500 | 157700 | 157500 | 229 |
| 312 | 20241209 | 133100 | 43788733900 | 157500 | 157600 | 157600 | 157500 | 547 |
| 313 | 20241209 | 133000 | 43702552500 | 157500 | 157500 | 157600 | 157500 | 714 |
| 314 | 20241209 | 132900 | 43590088100 | 157500 | 157500 | 157600 | 157400 | 447 |
| 315 | 20241209 | 132800 | 43519680200 | 157500 | 157600 | 157600 | 157500 | 283 |
| 316 | 20241209 | 132700 | 43475092700 | 157500 | 158000 | 158000 | 157500 | 1006 |
| 317 | 20241209 | 132600 | 43316521100 | 157900 | 157700 | 158000 | 157600 | 836 |
| 318 | 20241209 | 132500 | 43184625500 | 157700 | 157800 | 157800 | 157700 | 780 |
| 319 | 20241209 | 132400 | 43061563200 | 157800 | 157900 | 158000 | 157800 | 650 |
| 320 | 20241209 | 132300 | 42958930600 | 157900 | 158200 | 158200 | 157900 | 1256 |
| 321 | 20241209 | 132200 | 42760481000 | 158100 | 158200 | 158200 | 158100 | 234 |
| 322 | 20241209 | 132100 | 42723481300 | 158100 | 158500 | 158500 | 158100 | 699 |
| 323 | 20241209 | 132000 | 42612862100 | 158500 | 158600 | 158600 | 158500 | 201 |
| 324 | 20241209 | 131900 | 42580986800 | 158500 | 158500 | 158600 | 158300 | 356 |
| 325 | 20241209 | 131800 | 42524569100 | 158600 | 158500 | 158600 | 158300 | 552 |
| 326 | 20241209 | 131700 | 42437095000 | 158400 | 158400 | 158500 | 158400 | 161 |
| 327 | 20241209 | 131600 | 42411588600 | 158300 | 158400 | 158500 | 158200 | 584 |
| 328 | 20241209 | 131500 | 42319149000 | 158400 | 158300 | 158600 | 158300 | 725 |
| 329 | 20241209 | 131400 | 42204340500 | 158300 | 158500 | 158500 | 158300 | 357 |
| 330 | 20241209 | 131300 | 42147804700 | 158400 | 158600 | 158700 | 158400 | 521 |
| 331 | 20241209 | 131200 | 42065170400 | 158500 | 158500 | 158800 | 158400 | 552 |
| 332 | 20241209 | 131100 | 41977649600 | 158500 | 158100 | 158500 | 158100 | 1007 |
| 333 | 20241209 | 131000 | 41818308000 | 158100 | 158100 | 158100 | 158000 | 304 |
| 334 | 20241209 | 130900 | 41770266200 | 158100 | 158100 | 158100 | 158000 | 199 |
| 335 | 20241209 | 130800 | 41738805300 | 158100 | 158000 | 158200 | 157900 | 261 |
| 336 | 20241209 | 130700 | 41697554700 | 158000 | 157900 | 158100 | 157800 | 750 |
| 337 | 20241209 | 130600 | 41579081800 | 157800 | 157400 | 158000 | 157400 | 926 |
| 338 | 20241209 | 130500 | 41433190600 | 157500 | 157600 | 157600 | 157400 | 1092 |
| 339 | 20241209 | 130400 | 41261195100 | 157600 | 157700 | 157700 | 157500 | 1335 |
| 340 | 20241209 | 130300 | 41050826200 | 157800 | 157900 | 158000 | 157600 | 1158 |
| 341 | 20241209 | 130200 | 40868139400 | 157900 | 157800 | 158000 | 157700 | 435 |
| 342 | 20241209 | 130100 | 40799501700 | 157800 | 157900 | 158000 | 157700 | 1269 |
| 343 | 20241209 | 130000 | 40599250400 | 157900 | 158100 | 158100 | 157800 | 1115 |
| 344 | 20241209 | 125900 | 40423188600 | 158000 | 158100 | 158100 | 158000 | 251 |
| 345 | 20241209 | 125800 | 40383528100 | 158000 | 158000 | 158200 | 157900 | 525 |
| 346 | 20241209 | 125700 | 40300570500 | 158000 | 158200 | 158200 | 157900 | 732 |
| 347 | 20241209 | 125600 | 40184936500 | 158100 | 158000 | 158100 | 157900 | 3135 |
| 348 | 20241209 | 125500 | 39689653200 | 158000 | 158100 | 158100 | 158000 | 1401 |
| 349 | 20241209 | 125400 | 39468196800 | 158100 | 158200 | 158300 | 158100 | 1112 |
| 350 | 20241209 | 125300 | 39292354100 | 158200 | 158200 | 158400 | 158100 | 1232 |
| 351 | 20241209 | 125200 | 39097360700 | 158100 | 158300 | 158400 | 158100 | 2161 |
| 352 | 20241209 | 125100 | 38755447300 | 158300 | 158800 | 158800 | 158300 | 2447 |
| 353 | 20241209 | 125000 | 38367552200 | 158900 | 158900 | 158900 | 158800 | 74 |
| 354 | 20241209 | 124900 | 38355794800 | 158900 | 158800 | 158900 | 158800 | 431 |
| 355 | 20241209 | 124800 | 38287345900 | 158900 | 158800 | 158900 | 158700 | 220 |
| 356 | 20241209 | 124700 | 38252407600 | 158800 | 158800 | 158900 | 158700 | 751 |
| 357 | 20241209 | 124600 | 38133156000 | 158800 | 158800 | 158900 | 158800 | 124 |
| 358 | 20241209 | 124500 | 38113463600 | 158800 | 158700 | 158900 | 158700 | 542 |
| 359 | 20241209 | 124400 | 38027423100 | 158800 | 158700 | 158800 | 158700 | 159 |
| 360 | 20241209 | 124300 | 38002183900 | 158700 | 158700 | 158800 | 158500 | 492 |
| 361 | 20241209 | 124200 | 37924135600 | 158700 | 159000 | 159000 | 158700 | 602 |
| 362 | 20241209 | 124100 | 37828504900 | 159000 | 158700 | 159000 | 158700 | 743 |
| 363 | 20241209 | 124000 | 37710493700 | 158700 | 158700 | 158800 | 158600 | 268 |
| 364 | 20241209 | 123900 | 37667959900 | 158700 | 158700 | 158900 | 158600 | 2164 |
| 365 | 20241209 | 123800 | 37324474100 | 158700 | 158800 | 159000 | 158700 | 652 |
| 366 | 20241209 | 123700 | 37220975300 | 158800 | 158900 | 158900 | 158700 | 341 |
| 367 | 20241209 | 123600 | 37166853700 | 159000 | 158900 | 159200 | 158700 | 1044 |
| 368 | 20241209 | 123500 | 37000884900 | 159000 | 159100 | 159100 | 158900 | 853 |
| 369 | 20241209 | 123400 | 36865279800 | 159100 | 159400 | 159400 | 159000 | 646 |
| 370 | 20241209 | 123300 | 36762464100 | 159400 | 159400 | 159500 | 159300 | 692 |
| 371 | 20241209 | 123200 | 36652185100 | 159300 | 159400 | 159400 | 159300 | 267 |
| 372 | 20241209 | 123100 | 36609649900 | 159300 | 159500 | 159500 | 159300 | 148 |
| 373 | 20241209 | 123000 | 36586062500 | 159600 | 159600 | 159700 | 159400 | 341 |
| 374 | 20241209 | 122900 | 36531690200 | 159600 | 159500 | 159900 | 159400 | 1602 |
| 375 | 20241209 | 122800 | 36276031600 | 159400 | 159500 | 159600 | 159400 | 50 |
| 376 | 20241209 | 122700 | 36268058100 | 159600 | 159600 | 159600 | 159200 | 414 |
| 377 | 20241209 | 122600 | 36202049400 | 159700 | 159900 | 159900 | 159600 | 421 |
| 378 | 20241209 | 122500 | 36134766200 | 159900 | 159700 | 160000 | 159600 | 219 |
| 379 | 20241209 | 122400 | 36099771600 | 159600 | 159800 | 160000 | 159600 | 207 |
| 380 | 20241209 | 122300 | 36066680800 | 159900 | 159800 | 160100 | 159700 | 351 |
| 381 | 20241209 | 122200 | 36010555100 | 159800 | 159900 | 160000 | 159500 | 580 |
| 382 | 20241209 | 122100 | 35917897200 | 159900 | 160200 | 160200 | 159700 | 1372 |
| 383 | 20241209 | 122000 | 35698440400 | 160300 | 160100 | 160300 | 160100 | 303 |
| 384 | 20241209 | 121900 | 35649899400 | 160200 | 160300 | 160300 | 160200 | 212 |
| 385 | 20241209 | 121800 | 35615924200 | 160300 | 160400 | 160400 | 160300 | 186 |
| 386 | 20241209 | 121700 | 35586099900 | 160400 | 160200 | 160500 | 160200 | 833 |
| 387 | 20241209 | 121600 | 35452607900 | 160300 | 160200 | 160300 | 160200 | 32 |
| 388 | 20241209 | 121500 | 35447479000 | 160200 | 160300 | 160400 | 160200 | 399 |
| 389 | 20241209 | 121400 | 35383500400 | 160300 | 160000 | 160300 | 160000 | 152 |
| 390 | 20241209 | 121300 | 35359157400 | 160100 | 160300 | 160400 | 160100 | 278 |
| 391 | 20241209 | 121200 | 35314598900 | 160400 | 160100 | 160400 | 160100 | 200 |
| 392 | 20241209 | 121100 | 35282534200 | 160400 | 160100 | 160400 | 160000 | 386 |
| 393 | 20241209 | 121000 | 35220684500 | 160100 | 160100 | 160100 | 160000 | 312 |
| 394 | 20241209 | 120900 | 35170749400 | 160100 | 160100 | 160400 | 160100 | 378 |
| 395 | 20241209 | 120800 | 35110162300 | 159900 | 159800 | 160400 | 159700 | 1138 |
| 396 | 20241209 | 120700 | 34928112100 | 159900 | 159900 | 159900 | 159700 | 187 |
| 397 | 20241209 | 120600 | 34898229600 | 159900 | 160200 | 160200 | 159800 | 306 |
| 398 | 20241209 | 120500 | 34849272600 | 160200 | 159800 | 160500 | 159800 | 1877 |
| 399 | 20241209 | 120400 | 34548680800 | 160000 | 160000 | 160000 | 159800 | 295 |
| 400 | 20241209 | 120300 | 34501500500 | 159900 | 159900 | 160000 | 159900 | 548 |
| 401 | 20241209 | 120200 | 34413861100 | 159900 | 159700 | 159900 | 159700 | 328 |
| 402 | 20241209 | 120100 | 34361452000 | 159800 | 159600 | 159800 | 159600 | 214 |
| 403 | 20241209 | 120000 | 34327271400 | 159900 | 159700 | 160000 | 159600 | 1323 |
| 404 | 20241209 | 115900 | 34115817200 | 159600 | 159800 | 159900 | 159500 | 1374 |
| 405 | 20241209 | 115800 | 33896282000 | 159800 | 159500 | 159900 | 159500 | 680 |
| 406 | 20241209 | 115700 | 33787657300 | 159500 | 159500 | 159600 | 159400 | 246 |
| 407 | 20241209 | 115600 | 33748412100 | 159500 | 159500 | 159600 | 159300 | 300 |
| 408 | 20241209 | 115500 | 33700567400 | 159600 | 159700 | 159700 | 159400 | 469 |
| 409 | 20241209 | 115400 | 33625737800 | 159700 | 159400 | 159800 | 159400 | 663 |
| 410 | 20241209 | 115300 | 33519923600 | 159500 | 159300 | 159600 | 159300 | 1519 |
| 411 | 20241209 | 115200 | 33277740400 | 159200 | 159200 | 159300 | 159100 | 150 |
| 412 | 20241209 | 115100 | 33253861600 | 159300 | 159000 | 159300 | 159000 | 422 |
| 413 | 20241209 | 115000 | 33186712400 | 159100 | 159000 | 159100 | 159000 | 350 |
| 414 | 20241209 | 114900 | 33131054700 | 159000 | 159100 | 159100 | 159000 | 30 |
| 415 | 20241209 | 114800 | 33126283300 | 159100 | 159000 | 159100 | 159000 | 122 |
| 416 | 20241209 | 114700 | 33106876500 | 159100 | 159300 | 159300 | 159000 | 359 |
| 417 | 20241209 | 114600 | 33049719500 | 159300 | 159400 | 159500 | 159200 | 147 |
| 418 | 20241209 | 114500 | 33026300400 | 159400 | 159400 | 159400 | 159200 | 214 |
| 419 | 20241209 | 114400 | 32992202200 | 159400 | 159000 | 159600 | 159000 | 471 |
| 420 | 20241209 | 114300 | 32917208600 | 159000 | 158800 | 159000 | 158600 | 610 |
| 421 | 20241209 | 114200 | 32820283200 | 158600 | 158500 | 158700 | 158500 | 794 |
| 422 | 20241209 | 114100 | 32694421200 | 158400 | 158700 | 158800 | 158400 | 1759 |
| 423 | 20241209 | 114000 | 32415563500 | 158700 | 158800 | 158900 | 158600 | 2638 |
| 424 | 20241209 | 113900 | 31996757900 | 158800 | 158800 | 158800 | 158700 | 650 |
| 425 | 20241209 | 113800 | 31893571800 | 158900 | 158800 | 158900 | 158800 | 686 |
| 426 | 20241209 | 113700 | 31784597800 | 158900 | 159300 | 159300 | 158800 | 1382 |
| 427 | 20241209 | 113600 | 31564846000 | 159300 | 159400 | 159400 | 159200 | 182 |
| 428 | 20241209 | 113500 | 31535861200 | 159300 | 159300 | 159300 | 159100 | 718 |
| 429 | 20241209 | 113400 | 31421533300 | 159200 | 159300 | 159300 | 159200 | 427 |
| 430 | 20241209 | 113300 | 31353549500 | 159300 | 159500 | 159500 | 159200 | 580 |
| 431 | 20241209 | 113200 | 31261109900 | 159600 | 159800 | 159800 | 159500 | 650 |
| 432 | 20241209 | 113100 | 31157349200 | 159800 | 159700 | 159800 | 159700 | 358 |
| 433 | 20241209 | 113000 | 31100156700 | 159700 | 159600 | 159700 | 159500 | 152 |
| 434 | 20241209 | 112900 | 31075887000 | 159600 | 159500 | 159700 | 159400 | 531 |
| 435 | 20241209 | 112800 | 30991169900 | 159400 | 159200 | 159500 | 159200 | 281 |
| 436 | 20241209 | 112700 | 30946379100 | 159100 | 159100 | 159100 | 158800 | 2332 |
| 437 | 20241209 | 112600 | 30575673400 | 159100 | 159500 | 159500 | 159000 | 1596 |
| 438 | 20241209 | 112500 | 30321658500 | 159300 | 159200 | 159300 | 159200 | 529 |
| 439 | 20241209 | 112400 | 30237415300 | 159200 | 159200 | 159600 | 159200 | 709 |
| 440 | 20241209 | 112300 | 30124483700 | 159300 | 159600 | 159600 | 159200 | 2496 |
| 441 | 20241209 | 112200 | 29726666500 | 159500 | 159700 | 159700 | 159500 | 974 |
| 442 | 20241209 | 112100 | 29571214800 | 159700 | 159700 | 159900 | 159700 | 614 |
| 443 | 20241209 | 112000 | 29473140800 | 159800 | 159700 | 159800 | 159600 | 671 |
| 444 | 20241209 | 111900 | 29365970000 | 159700 | 159700 | 159900 | 159600 | 1448 |
| 445 | 20241209 | 111800 | 29134703000 | 159600 | 159900 | 160000 | 159600 | 2087 |
| 446 | 20241209 | 111700 | 28801109400 | 159800 | 160100 | 160200 | 159800 | 754 |
| 447 | 20241209 | 111600 | 28680481800 | 160100 | 160200 | 160300 | 160100 | 828 |
| 448 | 20241209 | 111500 | 28547822100 | 160200 | 159900 | 160400 | 159900 | 521 |
| 449 | 20241209 | 111400 | 28464405400 | 159700 | 159600 | 160000 | 159400 | 2817 |
| 450 | 20241209 | 111300 | 28014884900 | 159600 | 160100 | 160200 | 159600 | 4520 |
| 451 | 20241209 | 111200 | 27292111400 | 160100 | 160400 | 160500 | 160100 | 2444 |
| 452 | 20241209 | 111100 | 26900305500 | 160400 | 160900 | 161000 | 160400 | 1693 |
| 453 | 20241209 | 111000 | 26628321600 | 161000 | 160900 | 161000 | 160900 | 280 |
| 454 | 20241209 | 110900 | 26583268000 | 160900 | 161200 | 161200 | 160900 | 1381 |
| 455 | 20241209 | 110800 | 26360898600 | 161100 | 161300 | 161300 | 161100 | 266 |
| 456 | 20241209 | 110700 | 26318021800 | 161300 | 161200 | 161300 | 161200 | 72 |
| 457 | 20241209 | 110600 | 26306412000 | 161300 | 161300 | 161300 | 161200 | 221 |
| 458 | 20241209 | 110500 | 26270781100 | 161300 | 161300 | 161300 | 161200 | 66 |
| 459 | 20241209 | 110400 | 26260138300 | 161300 | 161300 | 161400 | 161200 | 205 |
| 460 | 20241209 | 110300 | 26227076000 | 161300 | 161300 | 161400 | 161200 | 154 |
| 461 | 20241209 | 110200 | 26202237700 | 161200 | 161300 | 161300 | 161200 | 398 |
| 462 | 20241209 | 110100 | 26138056500 | 161400 | 161100 | 161600 | 161100 | 454 |
| 463 | 20241209 | 110000 | 26064819300 | 161200 | 161100 | 161400 | 161000 | 360 |
| 464 | 20241209 | 105900 | 26006819300 | 161000 | 161100 | 161300 | 161000 | 614 |
| 465 | 20241209 | 105800 | 25907879300 | 161100 | 161100 | 161100 | 160800 | 1256 |
| 466 | 20241209 | 105700 | 25705742800 | 161100 | 161300 | 161300 | 161100 | 1055 |
| 467 | 20241209 | 105600 | 25535704000 | 161300 | 161200 | 161300 | 161200 | 270 |
| 468 | 20241209 | 105500 | 25492178100 | 161200 | 161400 | 161400 | 161200 | 983 |
| 469 | 20241209 | 105400 | 25333627500 | 161400 | 161300 | 161500 | 161200 | 870 |
| 470 | 20241209 | 105300 | 25193292900 | 161300 | 161900 | 161900 | 161300 | 1541 |
| 471 | 20241209 | 105200 | 24944130900 | 161900 | 162100 | 162100 | 161900 | 742 |
| 472 | 20241209 | 105100 | 24823941400 | 162000 | 162400 | 162400 | 162000 | 419 |
| 473 | 20241209 | 105000 | 24755988100 | 162300 | 162400 | 162600 | 162300 | 461 |
| 474 | 20241209 | 104900 | 24681121100 | 162400 | 163100 | 163400 | 162400 | 922 |
| 475 | 20241209 | 104800 | 24530888600 | 163100 | 162900 | 163400 | 162900 | 676 |
| 476 | 20241209 | 104700 | 24420650700 | 162900 | 162900 | 163000 | 162900 | 299 |
| 477 | 20241209 | 104600 | 24371924000 | 162900 | 163100 | 163300 | 162800 | 234 |
| 478 | 20241209 | 104500 | 24333785000 | 163000 | 163400 | 163500 | 163000 | 552 |
| 479 | 20241209 | 104400 | 24243629100 | 163500 | 163300 | 163500 | 163200 | 630 |
| 480 | 20241209 | 104300 | 24140720900 | 163400 | 163000 | 163400 | 163000 | 1300 |
| 481 | 20241209 | 104200 | 23928632900 | 162900 | 162800 | 162900 | 162700 | 674 |
| 482 | 20241209 | 104100 | 23818886400 | 162700 | 162600 | 162700 | 162400 | 566 |
| 483 | 20241209 | 104000 | 23726908000 | 162600 | 162600 | 162900 | 162600 | 489 |
| 484 | 20241209 | 103900 | 23647344800 | 162700 | 162800 | 162900 | 162700 | 580 |
| 485 | 20241209 | 103800 | 23552957900 | 162800 | 162900 | 162900 | 162800 | 132 |
| 486 | 20241209 | 103700 | 23531463300 | 162900 | 163000 | 163100 | 162900 | 329 |
| 487 | 20241209 | 103600 | 23477814900 | 163000 | 163000 | 163000 | 162900 | 162 |
| 488 | 20241209 | 103500 | 23451410400 | 162900 | 162900 | 163100 | 162800 | 435 |
| 489 | 20241209 | 103400 | 23380529300 | 162900 | 162800 | 163100 | 162800 | 430 |
| 490 | 20241209 | 103300 | 23310445500 | 162800 | 162700 | 163000 | 162700 | 410 |
| 491 | 20241209 | 103200 | 23243685900 | 162700 | 162900 | 163000 | 162600 | 213 |
| 492 | 20241209 | 103100 | 23209013600 | 162900 | 162600 | 163000 | 162600 | 459 |
| 493 | 20241209 | 103000 | 23134255000 | 162600 | 162700 | 162700 | 162500 | 206 |
| 494 | 20241209 | 102900 | 23100749500 | 162600 | 162700 | 162800 | 162600 | 449 |
| 495 | 20241209 | 102800 | 23027701000 | 162700 | 162800 | 162800 | 162700 | 92 |
| 496 | 20241209 | 102700 | 23012726100 | 163000 | 162900 | 163200 | 162800 | 917 |
| 497 | 20241209 | 102600 | 22863341200 | 162800 | 163100 | 163100 | 162700 | 1018 |
| 498 | 20241209 | 102500 | 22697499300 | 163000 | 163100 | 163200 | 162800 | 558 |
| 499 | 20241209 | 102400 | 22606533400 | 163100 | 162700 | 163100 | 162600 | 956 |
| 500 | 20241209 | 102300 | 22450893100 | 162700 | 162600 | 162800 | 162600 | 414 |
| 501 | 20241209 | 102200 | 22383547700 | 162600 | 162400 | 162900 | 162400 | 1960 |
| 502 | 20241209 | 102100 | 22064870100 | 162300 | 162000 | 162400 | 162000 | 567 |
| 503 | 20241209 | 102000 | 21972897300 | 162000 | 162300 | 162500 | 162000 | 1483 |
| 504 | 20241209 | 101900 | 21732473000 | 162200 | 162300 | 162500 | 162200 | 907 |
| 505 | 20241209 | 101800 | 21585284500 | 162300 | 162300 | 162400 | 162300 | 621 |
| 506 | 20241209 | 101700 | 21484494400 | 162400 | 162600 | 162600 | 162300 | 1371 |
| 507 | 20241209 | 101600 | 21261738600 | 162600 | 162700 | 162900 | 162600 | 345 |
| 508 | 20241209 | 101500 | 21205593300 | 162800 | 162700 | 163000 | 162600 | 502 |
| 509 | 20241209 | 101400 | 21123904300 | 162700 | 163100 | 163300 | 162700 | 1113 |
| 510 | 20241209 | 101300 | 20942428600 | 163000 | 163000 | 163100 | 163000 | 130 |
| 511 | 20241209 | 101200 | 20921236600 | 163000 | 162700 | 163000 | 162600 | 544 |
| 512 | 20241209 | 101100 | 20832699100 | 162700 | 162700 | 163000 | 162600 | 440 |
| 513 | 20241209 | 101000 | 20761075900 | 162700 | 162700 | 163100 | 162700 | 808 |
| 514 | 20241209 | 100900 | 20629532800 | 162700 | 162400 | 163000 | 162300 | 930 |
| 515 | 20241209 | 100800 | 20478350600 | 162400 | 163100 | 163100 | 162400 | 690 |
| 516 | 20241209 | 100700 | 20366098300 | 162900 | 163300 | 163300 | 162900 | 473 |
| 517 | 20241209 | 100600 | 20288965500 | 163200 | 162900 | 163300 | 162800 | 775 |
| 518 | 20241209 | 100500 | 20162572300 | 162900 | 163000 | 163300 | 162900 | 1000 |
| 519 | 20241209 | 100400 | 19999482400 | 163000 | 163400 | 163600 | 163000 | 1713 |
| 520 | 20241209 | 100300 | 19720033900 | 163200 | 163500 | 163700 | 163100 | 635 |
| 521 | 20241209 | 100200 | 19616276000 | 163500 | 163600 | 164000 | 163500 | 3448 |
| 522 | 20241209 | 100100 | 19051624100 | 163500 | 162900 | 163600 | 162800 | 4461 |
| 523 | 20241209 | 100000 | 18323859100 | 162900 | 162900 | 162900 | 162700 | 473 |
| 524 | 20241209 | 095900 | 18246839900 | 162900 | 162800 | 163000 | 162800 | 1076 |
| 525 | 20241209 | 095800 | 18071596600 | 162800 | 162500 | 162900 | 162500 | 2094 |
| 526 | 20241209 | 095700 | 17730970800 | 162500 | 162400 | 162600 | 162100 | 1681 |
| 527 | 20241209 | 095600 | 17457974900 | 162500 | 161900 | 162500 | 161800 | 4351 |
| 528 | 20241209 | 095500 | 16752546100 | 161900 | 161500 | 161900 | 161500 | 396 |
| 529 | 20241209 | 095400 | 16688465100 | 161800 | 161600 | 161800 | 161300 | 818 |
| 530 | 20241209 | 095300 | 16556367000 | 161600 | 161800 | 161800 | 161600 | 613 |
| 531 | 20241209 | 095200 | 16457252800 | 161800 | 162000 | 162100 | 161700 | 1352 |
| 532 | 20241209 | 095100 | 16238379200 | 162000 | 162100 | 162200 | 162000 | 548 |
| 533 | 20241209 | 095000 | 16149577300 | 162200 | 161900 | 162200 | 161600 | 791 |
| 534 | 20241209 | 094900 | 16021532100 | 161900 | 161800 | 161900 | 161600 | 1360 |
| 535 | 20241209 | 094800 | 15801413600 | 161800 | 161500 | 162000 | 161500 | 498 |
| 536 | 20241209 | 094700 | 15720842500 | 161500 | 162000 | 162000 | 161300 | 1208 |
| 537 | 20241209 | 094600 | 15525685400 | 161800 | 161600 | 162300 | 161500 | 2358 |
| 538 | 20241209 | 094500 | 15143830600 | 161500 | 161300 | 161600 | 161000 | 949 |
| 539 | 20241209 | 094400 | 14990691400 | 161200 | 160800 | 161200 | 160700 | 749 |
| 540 | 20241209 | 094300 | 14870144600 | 160900 | 161300 | 161300 | 160900 | 1174 |
| 541 | 20241209 | 094200 | 14680950100 | 161200 | 161400 | 161800 | 161200 | 3075 |
| 542 | 20241209 | 094100 | 14184297000 | 161400 | 161300 | 161400 | 161300 | 1494 |
| 543 | 20241209 | 094000 | 13943213900 | 161300 | 161100 | 161400 | 161100 | 928 |
| 544 | 20241209 | 093900 | 13793589100 | 161100 | 161100 | 161200 | 161100 | 232 |
| 545 | 20241209 | 093800 | 13756209000 | 161200 | 161300 | 161400 | 161100 | 956 |
| 546 | 20241209 | 093700 | 13602095400 | 161200 | 161400 | 161500 | 161200 | 1586 |
| 547 | 20241209 | 093600 | 13346151000 | 161300 | 161300 | 161400 | 161300 | 852 |
| 548 | 20241209 | 093500 | 13208702600 | 161300 | 161400 | 161500 | 161200 | 836 |
| 549 | 20241209 | 093400 | 13073823500 | 161500 | 161300 | 161700 | 161200 | 2304 |
| 550 | 20241209 | 093300 | 12701841100 | 161300 | 160800 | 161300 | 160800 | 2609 |
| 551 | 20241209 | 093200 | 12281555200 | 160900 | 160400 | 160900 | 160300 | 1488 |
| 552 | 20241209 | 093100 | 12042483400 | 160400 | 160200 | 160400 | 160100 | 2022 |
| 553 | 20241209 | 093000 | 11718519400 | 160200 | 160200 | 160400 | 160100 | 860 |
| 554 | 20241209 | 092900 | 11580719600 | 160200 | 160500 | 160600 | 160100 | 1120 |
| 555 | 20241209 | 092800 | 11401147700 | 160500 | 160200 | 160800 | 160200 | 1874 |
| 556 | 20241209 | 092700 | 11100417400 | 160200 | 160300 | 160700 | 160100 | 2004 |
| 557 | 20241209 | 092600 | 10779060300 | 160300 | 160500 | 160700 | 160200 | 1448 |
| 558 | 20241209 | 092500 | 10546532900 | 160500 | 160200 | 160600 | 160000 | 2678 |
| 559 | 20241209 | 092400 | 10117274000 | 160200 | 160700 | 160700 | 160200 | 1641 |
| 560 | 20241209 | 092300 | 9853906000 | 160700 | 160600 | 161100 | 160600 | 1844 |
| 561 | 20241209 | 092200 | 9557315700 | 160600 | 160600 | 160800 | 160500 | 496 |
| 562 | 20241209 | 092100 | 9477626800 | 160600 | 160700 | 160900 | 160600 | 825 |
| 563 | 20241209 | 092000 | 9345032700 | 160800 | 161000 | 161100 | 160700 | 804 |
| 564 | 20241209 | 091900 | 9215722600 | 161100 | 161000 | 161300 | 160900 | 982 |
| 565 | 20241209 | 091800 | 9057538500 | 161200 | 161200 | 161400 | 160800 | 1047 |
| 566 | 20241209 | 091700 | 8888931300 | 161200 | 160900 | 161200 | 160600 | 1004 |
| 567 | 20241209 | 091600 | 8727358600 | 161000 | 160700 | 161000 | 160500 | 888 |
| 568 | 20241209 | 091500 | 8584680200 | 160700 | 161000 | 161000 | 160600 | 828 |
| 569 | 20241209 | 091400 | 8451592500 | 161000 | 160600 | 161100 | 160500 | 765 |
| 570 | 20241209 | 091300 | 8328586900 | 160700 | 160900 | 161300 | 160600 | 1714 |
| 571 | 20241209 | 091200 | 8052608900 | 160900 | 160500 | 161000 | 160400 | 1417 |
| 572 | 20241209 | 091100 | 7824860200 | 160400 | 160300 | 160500 | 159700 | 3145 |
| 573 | 20241209 | 091000 | 7321417100 | 160300 | 160400 | 160600 | 160200 | 4558 |
| 574 | 20241209 | 090900 | 6590216800 | 160400 | 160900 | 160900 | 160200 | 1910 |
| 575 | 20241209 | 090800 | 6283521000 | 160900 | 160600 | 161100 | 160000 | 1949 |
| 576 | 20241209 | 090700 | 5969980800 | 159900 | 160600 | 160900 | 159900 | 4420 |
| 577 | 20241209 | 090600 | 5261493800 | 160700 | 161100 | 161100 | 160500 | 2246 |
| 578 | 20241209 | 090500 | 4900621300 | 161000 | 161400 | 161600 | 161000 | 1625 |
| 579 | 20241209 | 090400 | 4638446700 | 161500 | 161500 | 161500 | 161000 | 2354 |
| 580 | 20241209 | 090300 | 4258997800 | 161500 | 162000 | 162200 | 161200 | 1620 |
| 581 | 20241209 | 090200 | 3996886700 | 161900 | 161200 | 161900 | 161000 | 2532 |
| 582 | 20241209 | 090100 | 3588410700 | 161300 | 161000 | 161900 | 160200 | 8185 |
| 583 | 20241209 | 090000 | 2271182400 | 161000 | 161100 | 162500 | 160400 | 14098 |