35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 185500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 3 | 20241203 | 185400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20241203 | 185300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20241203 | 185200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20241203 | 185100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20241203 | 185000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20241203 | 184900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20241203 | 184800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20241203 | 184700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20241203 | 184600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20241203 | 184500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20241203 | 184400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20241203 | 184300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20241203 | 184200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20241203 | 184100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20241203 | 184000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20241203 | 183900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20241203 | 183800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20241203 | 183700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20241203 | 183600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20241203 | 183500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20241203 | 183400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20241203 | 183300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20241203 | 183200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20241203 | 183100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20241203 | 183000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20241203 | 182900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20241203 | 182800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20241203 | 182700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20241203 | 182600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20241203 | 182500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 33 | 20241203 | 182400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20241203 | 182300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20241203 | 182200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20241203 | 182100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20241203 | 182000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20241203 | 181900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20241203 | 181800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20241203 | 181700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20241203 | 181600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20241203 | 181500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20241203 | 181400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20241203 | 181300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20241203 | 181200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20241203 | 181100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20241203 | 181000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20241203 | 180900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20241203 | 180800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20241203 | 180700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20241203 | 180600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20241203 | 180500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20241203 | 180400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20241203 | 180300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20241203 | 180200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20241203 | 180100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20241203 | 180000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20241203 | 175900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20241203 | 175800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20241203 | 175700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20241203 | 175600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20241203 | 175500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 63 | 20241203 | 175400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20241203 | 175300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20241203 | 175200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20241203 | 175100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20241203 | 175000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20241203 | 174900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20241203 | 174800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20241203 | 174700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20241203 | 174600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20241203 | 174500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20241203 | 174400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20241203 | 174300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20241203 | 174200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20241203 | 174100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20241203 | 174000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20241203 | 173900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20241203 | 173800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20241203 | 173700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20241203 | 173600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20241203 | 173500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20241203 | 173400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20241203 | 173300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20241203 | 173200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20241203 | 173100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20241203 | 173000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20241203 | 172900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20241203 | 172800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20241203 | 172700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20241203 | 172600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20241203 | 172500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 93 | 20241203 | 172400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20241203 | 172300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20241203 | 172200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20241203 | 172100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20241203 | 172000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20241203 | 171900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20241203 | 171800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20241203 | 171700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20241203 | 171600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20241203 | 171500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20241203 | 171400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20241203 | 171300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20241203 | 171200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20241203 | 171100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20241203 | 171000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20241203 | 170900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20241203 | 170800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20241203 | 170700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20241203 | 170600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20241203 | 170500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20241203 | 170400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20241203 | 170300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20241203 | 170200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20241203 | 170100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20241203 | 170000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20241203 | 165900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20241203 | 165800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20241203 | 165700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20241203 | 165600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20241203 | 165500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 123 | 20241203 | 165400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20241203 | 165300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20241203 | 165200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20241203 | 165100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20241203 | 165000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20241203 | 164900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20241203 | 164800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20241203 | 164700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20241203 | 164600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20241203 | 164500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20241203 | 164400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20241203 | 164300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20241203 | 164200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20241203 | 164100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20241203 | 164000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20241203 | 163900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20241203 | 163800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20241203 | 163700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20241203 | 163600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20241203 | 163500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20241203 | 163400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20241203 | 163300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20241203 | 163200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20241203 | 163100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20241203 | 163000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20241203 | 162900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20241203 | 162800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20241203 | 162700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20241203 | 162600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20241203 | 162500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 153 | 20241203 | 162400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20241203 | 162300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20241203 | 162200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20241203 | 162100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20241203 | 162000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20241203 | 161900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20241203 | 161800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20241203 | 161700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20241203 | 161600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20241203 | 161500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20241203 | 161400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20241203 | 161300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20241203 | 161200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20241203 | 161100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20241203 | 161000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20241203 | 160900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20241203 | 160800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20241203 | 160700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20241203 | 160600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20241203 | 160500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20241203 | 160400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20241203 | 160300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20241203 | 160200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20241203 | 160100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20241203 | 160000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20241203 | 155900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20241203 | 155800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20241203 | 155700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20241203 | 155600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20241203 | 155500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 183 | 20241203 | 155400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20241203 | 155300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20241203 | 155200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20241203 | 155100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20241203 | 155000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20241203 | 154900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20241203 | 154800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20241203 | 154700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20241203 | 154600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20241203 | 154500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20241203 | 154400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 194 | 20241203 | 154300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 195 | 20241203 | 154200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 196 | 20241203 | 154100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 197 | 20241203 | 154000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 198 | 20241203 | 153900 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 199 | 20241203 | 153800 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 200 | 20241203 | 153700 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 201 | 20241203 | 153600 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 202 | 20241203 | 153500 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 203 | 20241203 | 153400 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 204 | 20241203 | 153300 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 205 | 20241203 | 153200 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 206 | 20241203 | 153100 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 0 |
| 207 | 20241203 | 153000 | 56636823800 | 156100 | 156100 | 156100 | 156100 | 10741 |
| 208 | 20241203 | 152900 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 209 | 20241203 | 152800 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 210 | 20241203 | 152700 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 211 | 20241203 | 152600 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 212 | 20241203 | 152500 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 213 | 20241203 | 152400 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 214 | 20241203 | 152300 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 215 | 20241203 | 152200 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 216 | 20241203 | 152100 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 217 | 20241203 | 152000 | 54960153700 | 155600 | 155600 | 155600 | 155600 | 0 |
| 218 | 20241203 | 151900 | 54960153700 | 155600 | 155700 | 155700 | 155600 | 643 |
| 219 | 20241203 | 151800 | 54860089900 | 155700 | 155700 | 155800 | 155700 | 483 |
| 220 | 20241203 | 151700 | 54784869500 | 155800 | 155700 | 155800 | 155600 | 740 |
| 221 | 20241203 | 151600 | 54669644300 | 155700 | 155700 | 155700 | 155600 | 236 |
| 222 | 20241203 | 151500 | 54632900600 | 155700 | 155500 | 155700 | 155500 | 738 |
| 223 | 20241203 | 151400 | 54518032500 | 155600 | 155600 | 155700 | 155400 | 203 |
| 224 | 20241203 | 151300 | 54486453800 | 155700 | 155600 | 155700 | 155500 | 1029 |
| 225 | 20241203 | 151200 | 54326365800 | 155500 | 155600 | 155600 | 155500 | 232 |
| 226 | 20241203 | 151100 | 54290269900 | 155500 | 155500 | 155600 | 155500 | 107 |
| 227 | 20241203 | 151000 | 54273625700 | 155500 | 155600 | 155600 | 155400 | 475 |
| 228 | 20241203 | 150900 | 54199749200 | 155400 | 155500 | 155600 | 155400 | 187 |
| 229 | 20241203 | 150800 | 54170675700 | 155500 | 155400 | 155600 | 155300 | 260 |
| 230 | 20241203 | 150700 | 54130257500 | 155400 | 155700 | 155700 | 155400 | 535 |
| 231 | 20241203 | 150600 | 54047073300 | 155600 | 155600 | 155600 | 155500 | 267 |
| 232 | 20241203 | 150500 | 54005538800 | 155600 | 155400 | 155600 | 155300 | 363 |
| 233 | 20241203 | 150400 | 53949115300 | 155400 | 155300 | 155500 | 155300 | 196 |
| 234 | 20241203 | 150300 | 53918666200 | 155400 | 155500 | 155500 | 155100 | 2575 |
| 235 | 20241203 | 150200 | 53518849200 | 155500 | 155600 | 155600 | 155500 | 498 |
| 236 | 20241203 | 150100 | 53441383900 | 155600 | 155800 | 155800 | 155600 | 331 |
| 237 | 20241203 | 150000 | 53389843200 | 155800 | 155700 | 155900 | 155500 | 594 |
| 238 | 20241203 | 145900 | 53297341200 | 155700 | 155700 | 155800 | 155500 | 459 |
| 239 | 20241203 | 145800 | 53225893800 | 155700 | 155700 | 155800 | 155600 | 335 |
| 240 | 20241203 | 145700 | 53173739000 | 155800 | 155700 | 155800 | 155600 | 682 |
| 241 | 20241203 | 145600 | 53067547400 | 155600 | 155600 | 155800 | 155500 | 358 |
| 242 | 20241203 | 145500 | 53011828700 | 155500 | 155600 | 155800 | 155500 | 535 |
| 243 | 20241203 | 145400 | 52928557400 | 155600 | 155600 | 155700 | 155500 | 334 |
| 244 | 20241203 | 145300 | 52876575800 | 155600 | 155700 | 155700 | 155400 | 293 |
| 245 | 20241203 | 145200 | 52830987300 | 155600 | 155700 | 155800 | 155400 | 471 |
| 246 | 20241203 | 145100 | 52757676800 | 155600 | 155500 | 155700 | 155300 | 418 |
| 247 | 20241203 | 145000 | 52692641700 | 155500 | 155100 | 155500 | 155000 | 1203 |
| 248 | 20241203 | 144900 | 52505795400 | 155100 | 155200 | 155200 | 155000 | 1349 |
| 249 | 20241203 | 144800 | 52296631900 | 155200 | 155200 | 155300 | 155100 | 1178 |
| 250 | 20241203 | 144700 | 52113823100 | 155200 | 155100 | 155300 | 155000 | 1009 |
| 251 | 20241203 | 144600 | 51957290400 | 155100 | 155200 | 155300 | 155100 | 615 |
| 252 | 20241203 | 144500 | 51861865200 | 155200 | 155400 | 155500 | 155200 | 483 |
| 253 | 20241203 | 144400 | 51786857800 | 155300 | 155500 | 155600 | 155300 | 450 |
| 254 | 20241203 | 144300 | 51716922200 | 155500 | 155800 | 155900 | 155400 | 1198 |
| 255 | 20241203 | 144200 | 51530541700 | 155800 | 155900 | 156000 | 155700 | 314 |
| 256 | 20241203 | 144100 | 51481606500 | 155800 | 155800 | 156000 | 155700 | 415 |
| 257 | 20241203 | 144000 | 51416913300 | 155900 | 155900 | 156000 | 155900 | 698 |
| 258 | 20241203 | 143900 | 51308063900 | 155900 | 155900 | 156000 | 155900 | 343 |
| 259 | 20241203 | 143800 | 51254579800 | 155900 | 156000 | 156000 | 155800 | 347 |
| 260 | 20241203 | 143700 | 51200479300 | 156000 | 156000 | 156000 | 155800 | 335 |
| 261 | 20241203 | 143600 | 51148235500 | 156000 | 155800 | 156000 | 155800 | 327 |
| 262 | 20241203 | 143500 | 51097276200 | 155800 | 155900 | 155900 | 155800 | 293 |
| 263 | 20241203 | 143400 | 51051608300 | 155900 | 155900 | 155900 | 155600 | 1137 |
| 264 | 20241203 | 143300 | 50874511500 | 155800 | 155900 | 155900 | 155800 | 343 |
| 265 | 20241203 | 143200 | 50821059200 | 155900 | 155900 | 155900 | 155700 | 317 |
| 266 | 20241203 | 143100 | 50771661600 | 155900 | 155800 | 155900 | 155800 | 232 |
| 267 | 20241203 | 143000 | 50735501000 | 155900 | 155700 | 155900 | 155700 | 632 |
| 268 | 20241203 | 142900 | 50637024700 | 155700 | 155900 | 156000 | 155700 | 307 |
| 269 | 20241203 | 142800 | 50589175300 | 156000 | 155900 | 156000 | 155800 | 291 |
| 270 | 20241203 | 142700 | 50543801100 | 155800 | 155900 | 156000 | 155800 | 418 |
| 271 | 20241203 | 142600 | 50478633000 | 155900 | 156000 | 156000 | 155900 | 242 |
| 272 | 20241203 | 142500 | 50440893800 | 156000 | 156000 | 156100 | 155900 | 311 |
| 273 | 20241203 | 142400 | 50392384600 | 155900 | 156000 | 156100 | 155900 | 456 |
| 274 | 20241203 | 142300 | 50321237000 | 155900 | 156000 | 156000 | 155800 | 216 |
| 275 | 20241203 | 142200 | 50287555000 | 156000 | 155900 | 156000 | 155900 | 214 |
| 276 | 20241203 | 142100 | 50254175300 | 156100 | 155800 | 156100 | 155700 | 460 |
| 277 | 20241203 | 142000 | 50182474500 | 155800 | 155800 | 156000 | 155800 | 534 |
| 278 | 20241203 | 141900 | 50099239300 | 155800 | 156200 | 156200 | 155800 | 1043 |
| 279 | 20241203 | 141800 | 49936514600 | 156200 | 156200 | 156500 | 156100 | 646 |
| 280 | 20241203 | 141700 | 49835630000 | 156300 | 156500 | 156500 | 156200 | 800 |
| 281 | 20241203 | 141600 | 49710547400 | 156600 | 156600 | 156700 | 156500 | 390 |
| 282 | 20241203 | 141500 | 49649481300 | 156700 | 156500 | 156700 | 156500 | 281 |
| 283 | 20241203 | 141400 | 49605485600 | 156500 | 156400 | 156500 | 156300 | 652 |
| 284 | 20241203 | 141300 | 49503489300 | 156400 | 156700 | 156700 | 156300 | 420 |
| 285 | 20241203 | 141200 | 49437758000 | 156700 | 156700 | 156800 | 156600 | 555 |
| 286 | 20241203 | 141100 | 49350799600 | 156700 | 156600 | 156800 | 156600 | 367 |
| 287 | 20241203 | 141000 | 49293290100 | 156700 | 156700 | 156800 | 156500 | 577 |
| 288 | 20241203 | 140900 | 49202896700 | 156700 | 156800 | 156800 | 156600 | 703 |
| 289 | 20241203 | 140800 | 49092712600 | 156800 | 156700 | 156800 | 156700 | 1065 |
| 290 | 20241203 | 140700 | 48925787200 | 156700 | 156600 | 156700 | 156500 | 803 |
| 291 | 20241203 | 140600 | 48799972300 | 156600 | 156400 | 156600 | 156400 | 1962 |
| 292 | 20241203 | 140500 | 48492880500 | 156400 | 156500 | 156500 | 156400 | 812 |
| 293 | 20241203 | 140400 | 48365838200 | 156500 | 156400 | 156500 | 156300 | 457 |
| 294 | 20241203 | 140300 | 48294342200 | 156400 | 156300 | 156400 | 156300 | 564 |
| 295 | 20241203 | 140200 | 48206144700 | 156400 | 156300 | 156400 | 156300 | 255 |
| 296 | 20241203 | 140100 | 48166269200 | 156300 | 156300 | 156400 | 156300 | 857 |
| 297 | 20241203 | 140000 | 48032244400 | 156400 | 156400 | 156400 | 156300 | 668 |
| 298 | 20241203 | 135900 | 47927808100 | 156400 | 156300 | 156400 | 156200 | 1061 |
| 299 | 20241203 | 135800 | 47761978400 | 156200 | 156200 | 156300 | 156100 | 253 |
| 300 | 20241203 | 135700 | 47722441700 | 156200 | 156100 | 156200 | 156000 | 1306 |
| 301 | 20241203 | 135600 | 47518511500 | 156200 | 156100 | 156200 | 156100 | 296 |
| 302 | 20241203 | 135500 | 47472286400 | 156100 | 156100 | 156200 | 156000 | 344 |
| 303 | 20241203 | 135400 | 47418579600 | 156200 | 156000 | 156200 | 156000 | 424 |
| 304 | 20241203 | 135300 | 47352387900 | 156000 | 156000 | 156100 | 156000 | 204 |
| 305 | 20241203 | 135200 | 47320555700 | 156100 | 156000 | 156100 | 155900 | 288 |
| 306 | 20241203 | 135100 | 47275615300 | 156100 | 156000 | 156100 | 156000 | 337 |
| 307 | 20241203 | 135000 | 47223018600 | 156000 | 156000 | 156100 | 155900 | 1109 |
| 308 | 20241203 | 134900 | 47049959900 | 156000 | 156000 | 156100 | 155900 | 769 |
| 309 | 20241203 | 134800 | 46929995900 | 156100 | 155900 | 156100 | 155900 | 466 |
| 310 | 20241203 | 134700 | 46857288900 | 156000 | 155900 | 156000 | 155900 | 442 |
| 311 | 20241203 | 134600 | 46788344900 | 155600 | 156000 | 156000 | 155400 | 1249 |
| 312 | 20241203 | 134500 | 46593885100 | 156000 | 156100 | 156100 | 155800 | 677 |
| 313 | 20241203 | 134400 | 46488265900 | 156000 | 156100 | 156100 | 156000 | 361 |
| 314 | 20241203 | 134300 | 46431923100 | 156000 | 156100 | 156100 | 156000 | 164 |
| 315 | 20241203 | 134200 | 46406328300 | 156000 | 156000 | 156100 | 156000 | 549 |
| 316 | 20241203 | 134100 | 46320678300 | 156000 | 155900 | 156100 | 155900 | 204 |
| 317 | 20241203 | 134000 | 46288848000 | 156000 | 156100 | 156100 | 155900 | 340 |
| 318 | 20241203 | 133900 | 46235797400 | 156000 | 156000 | 156100 | 155900 | 802 |
| 319 | 20241203 | 133800 | 46110678300 | 156000 | 156000 | 156000 | 155900 | 245 |
| 320 | 20241203 | 133700 | 46072458500 | 156000 | 155700 | 156000 | 155600 | 273 |
| 321 | 20241203 | 133600 | 46029934300 | 155700 | 155700 | 155700 | 155500 | 239 |
| 322 | 20241203 | 133500 | 45992743300 | 155700 | 155900 | 155900 | 155600 | 365 |
| 323 | 20241203 | 133400 | 45935884900 | 155800 | 155900 | 155900 | 155800 | 562 |
| 324 | 20241203 | 133300 | 45848293500 | 156000 | 155900 | 156000 | 155800 | 608 |
| 325 | 20241203 | 133200 | 45753510400 | 155900 | 156000 | 156100 | 155800 | 1203 |
| 326 | 20241203 | 133100 | 45565856500 | 156000 | 155900 | 156000 | 155800 | 452 |
| 327 | 20241203 | 133000 | 45495386700 | 155800 | 155700 | 155800 | 155700 | 132 |
| 328 | 20241203 | 132900 | 45474822500 | 155800 | 155600 | 155800 | 155600 | 349 |
| 329 | 20241203 | 132800 | 45420490300 | 155700 | 155600 | 155700 | 155600 | 484 |
| 330 | 20241203 | 132700 | 45345146900 | 155600 | 155500 | 155700 | 155500 | 89 |
| 331 | 20241203 | 132600 | 45331302000 | 155600 | 155400 | 155700 | 155400 | 287 |
| 332 | 20241203 | 132500 | 45286665800 | 155400 | 155500 | 155500 | 155400 | 302 |
| 333 | 20241203 | 132400 | 45239726600 | 155500 | 155500 | 155600 | 155400 | 315 |
| 334 | 20241203 | 132300 | 45190743300 | 155500 | 155700 | 155700 | 155400 | 629 |
| 335 | 20241203 | 132200 | 45092908400 | 155700 | 155900 | 156000 | 155700 | 1377 |
| 336 | 20241203 | 132100 | 44878230300 | 155900 | 155900 | 156000 | 155600 | 576 |
| 337 | 20241203 | 132000 | 44788503900 | 155700 | 155800 | 155900 | 155600 | 350 |
| 338 | 20241203 | 131900 | 44734002000 | 155900 | 156100 | 156100 | 155700 | 312 |
| 339 | 20241203 | 131800 | 44685358200 | 156100 | 156200 | 156200 | 156000 | 714 |
| 340 | 20241203 | 131700 | 44573868600 | 156200 | 156200 | 156200 | 156100 | 423 |
| 341 | 20241203 | 131600 | 44507830700 | 156200 | 156100 | 156200 | 156000 | 1090 |
| 342 | 20241203 | 131500 | 44337651500 | 156200 | 155900 | 156200 | 155800 | 4247 |
| 343 | 20241203 | 131400 | 43675093900 | 155900 | 155800 | 155900 | 155800 | 107 |
| 344 | 20241203 | 131300 | 43658414600 | 155900 | 156000 | 156000 | 155800 | 152 |
| 345 | 20241203 | 131200 | 43634714000 | 155900 | 156000 | 156000 | 155700 | 726 |
| 346 | 20241203 | 131100 | 43521490000 | 156000 | 155900 | 156000 | 155800 | 278 |
| 347 | 20241203 | 131000 | 43478149700 | 155900 | 155900 | 156000 | 155700 | 243 |
| 348 | 20241203 | 130900 | 43440267600 | 155700 | 156000 | 156000 | 155700 | 204 |
| 349 | 20241203 | 130800 | 43408465200 | 156000 | 156000 | 156000 | 155900 | 1369 |
| 350 | 20241203 | 130700 | 43194922500 | 155900 | 156000 | 156000 | 155900 | 478 |
| 351 | 20241203 | 130600 | 43120390200 | 156000 | 155900 | 156000 | 155900 | 1117 |
| 352 | 20241203 | 130500 | 42946221800 | 155800 | 155700 | 155900 | 155700 | 2997 |
| 353 | 20241203 | 130400 | 42479190800 | 155700 | 155600 | 155700 | 155600 | 412 |
| 354 | 20241203 | 130300 | 42415065500 | 155600 | 155600 | 155600 | 155500 | 136 |
| 355 | 20241203 | 130200 | 42393913800 | 155600 | 155600 | 155700 | 155500 | 565 |
| 356 | 20241203 | 130100 | 42306011000 | 155600 | 155600 | 155600 | 155500 | 272 |
| 357 | 20241203 | 130000 | 42263698200 | 155700 | 155700 | 155700 | 155500 | 108 |
| 358 | 20241203 | 125900 | 42246891400 | 155700 | 155700 | 155700 | 155600 | 50 |
| 359 | 20241203 | 125800 | 42239107000 | 155700 | 155700 | 155700 | 155500 | 328 |
| 360 | 20241203 | 125700 | 42188064400 | 155700 | 155500 | 155700 | 155500 | 112 |
| 361 | 20241203 | 125600 | 42170641500 | 155600 | 155700 | 155700 | 155500 | 177 |
| 362 | 20241203 | 125500 | 42143092000 | 155700 | 155400 | 155700 | 155400 | 259 |
| 363 | 20241203 | 125400 | 42102809900 | 155500 | 155600 | 155600 | 155400 | 42 |
| 364 | 20241203 | 125300 | 42096279100 | 155600 | 155600 | 155700 | 155400 | 203 |
| 365 | 20241203 | 125200 | 42064694600 | 155600 | 155700 | 155700 | 155600 | 152 |
| 366 | 20241203 | 125100 | 42041039900 | 155600 | 155500 | 155600 | 155500 | 285 |
| 367 | 20241203 | 125000 | 41996703300 | 155500 | 155500 | 155600 | 155200 | 478 |
| 368 | 20241203 | 124900 | 41922426800 | 155600 | 155500 | 155600 | 155500 | 73 |
| 369 | 20241203 | 124800 | 41911073400 | 155500 | 155400 | 155500 | 155300 | 286 |
| 370 | 20241203 | 124700 | 41866615400 | 155400 | 155500 | 155500 | 155300 | 815 |
| 371 | 20241203 | 124600 | 41739934300 | 155500 | 155500 | 155600 | 155400 | 359 |
| 372 | 20241203 | 124500 | 41684129300 | 155600 | 155400 | 155600 | 155300 | 432 |
| 373 | 20241203 | 124400 | 41616948600 | 155400 | 155200 | 155400 | 155200 | 584 |
| 374 | 20241203 | 124300 | 41526252300 | 155200 | 155300 | 155300 | 155200 | 40 |
| 375 | 20241203 | 124200 | 41520042200 | 155300 | 155000 | 155300 | 154900 | 715 |
| 376 | 20241203 | 124100 | 41409154300 | 155000 | 154900 | 155000 | 154700 | 725 |
| 377 | 20241203 | 124000 | 41296923000 | 154800 | 155100 | 155100 | 154800 | 977 |
| 378 | 20241203 | 123900 | 41145533500 | 155100 | 155000 | 155100 | 155000 | 169 |
| 379 | 20241203 | 123800 | 41119332000 | 155100 | 155100 | 155100 | 155000 | 660 |
| 380 | 20241203 | 123700 | 41017015200 | 155100 | 155100 | 155100 | 155000 | 491 |
| 381 | 20241203 | 123600 | 40940903300 | 155200 | 155000 | 155300 | 155000 | 193 |
| 382 | 20241203 | 123500 | 40910960600 | 155000 | 155200 | 155200 | 155000 | 546 |
| 383 | 20241203 | 123400 | 40826310700 | 155200 | 155200 | 155300 | 155100 | 85 |
| 384 | 20241203 | 123300 | 40813119400 | 155300 | 155200 | 155300 | 155000 | 256 |
| 385 | 20241203 | 123200 | 40773398700 | 155300 | 155400 | 155500 | 155300 | 259 |
| 386 | 20241203 | 123100 | 40733158600 | 155400 | 155300 | 155400 | 155200 | 78 |
| 387 | 20241203 | 123000 | 40721042100 | 155200 | 155200 | 155500 | 155100 | 409 |
| 388 | 20241203 | 122900 | 40657541200 | 155200 | 155300 | 155300 | 155100 | 140 |
| 389 | 20241203 | 122800 | 40635812500 | 155300 | 155200 | 155400 | 155000 | 291 |
| 390 | 20241203 | 122700 | 40590655800 | 155100 | 155200 | 155600 | 155000 | 759 |
| 391 | 20241203 | 122600 | 40472867200 | 155000 | 155300 | 155300 | 155000 | 688 |
| 392 | 20241203 | 122500 | 40366098200 | 155300 | 155700 | 155700 | 155300 | 1272 |
| 393 | 20241203 | 122400 | 40168358100 | 155700 | 155700 | 155700 | 155500 | 470 |
| 394 | 20241203 | 122300 | 40095252700 | 155700 | 155800 | 155800 | 155600 | 259 |
| 395 | 20241203 | 122200 | 40054923600 | 155800 | 155700 | 155800 | 155700 | 128 |
| 396 | 20241203 | 122100 | 40034982700 | 155800 | 155800 | 155800 | 155600 | 425 |
| 397 | 20241203 | 122000 | 39968834200 | 155700 | 155800 | 155800 | 155500 | 318 |
| 398 | 20241203 | 121900 | 39919325100 | 155800 | 155900 | 155900 | 155700 | 773 |
| 399 | 20241203 | 121800 | 39798904300 | 155900 | 155900 | 155900 | 155800 | 156 |
| 400 | 20241203 | 121700 | 39774585200 | 155800 | 156000 | 156000 | 155800 | 449 |
| 401 | 20241203 | 121600 | 39704583100 | 155900 | 156000 | 156000 | 155900 | 193 |
| 402 | 20241203 | 121500 | 39674482400 | 156000 | 155900 | 156000 | 155800 | 1108 |
| 403 | 20241203 | 121400 | 39501718300 | 155800 | 155900 | 156000 | 155800 | 2122 |
| 404 | 20241203 | 121300 | 39170897300 | 155900 | 155800 | 155900 | 155800 | 178 |
| 405 | 20241203 | 121200 | 39143147700 | 155800 | 155800 | 155900 | 155800 | 256 |
| 406 | 20241203 | 121100 | 39103240100 | 155900 | 155900 | 155900 | 155800 | 44 |
| 407 | 20241203 | 121000 | 39096381400 | 155900 | 155800 | 155900 | 155800 | 177 |
| 408 | 20241203 | 120900 | 39068802100 | 155800 | 155900 | 155900 | 155800 | 474 |
| 409 | 20241203 | 120800 | 38994938700 | 155900 | 155900 | 155900 | 155800 | 228 |
| 410 | 20241203 | 120700 | 38959405500 | 155900 | 155900 | 155900 | 155800 | 266 |
| 411 | 20241203 | 120600 | 38917936800 | 155800 | 155800 | 155900 | 155700 | 1909 |
| 412 | 20241203 | 120500 | 38620504200 | 155700 | 155700 | 155800 | 155600 | 467 |
| 413 | 20241203 | 120400 | 38547787000 | 155700 | 155700 | 155800 | 155600 | 238 |
| 414 | 20241203 | 120300 | 38510730500 | 155700 | 155600 | 155700 | 155600 | 1202 |
| 415 | 20241203 | 120200 | 38323579900 | 155600 | 155600 | 155700 | 155500 | 711 |
| 416 | 20241203 | 120100 | 38212932200 | 155600 | 155500 | 155600 | 155400 | 258 |
| 417 | 20241203 | 120000 | 38172827100 | 155500 | 155400 | 155600 | 155300 | 384 |
| 418 | 20241203 | 115900 | 38113147000 | 155400 | 155500 | 155600 | 155400 | 1383 |
| 419 | 20241203 | 115800 | 37898005400 | 155600 | 155500 | 155600 | 155500 | 43 |
| 420 | 20241203 | 115700 | 37891316300 | 155500 | 155500 | 155500 | 155400 | 609 |
| 421 | 20241203 | 115600 | 37796630900 | 155500 | 155600 | 155600 | 155500 | 143 |
| 422 | 20241203 | 115500 | 37774391900 | 155500 | 155600 | 155600 | 155500 | 367 |
| 423 | 20241203 | 115400 | 37717306200 | 155500 | 155600 | 155600 | 155400 | 171 |
| 424 | 20241203 | 115300 | 37690711700 | 155600 | 155400 | 155600 | 155400 | 100 |
| 425 | 20241203 | 115200 | 37675158300 | 155400 | 155500 | 155600 | 155400 | 270 |
| 426 | 20241203 | 115100 | 37633162400 | 155500 | 155600 | 155600 | 155400 | 277 |
| 427 | 20241203 | 115000 | 37590074700 | 155600 | 155500 | 155600 | 155400 | 173 |
| 428 | 20241203 | 114900 | 37563176500 | 155500 | 155600 | 155600 | 155500 | 351 |
| 429 | 20241203 | 114800 | 37508582700 | 155600 | 155600 | 155600 | 155400 | 181 |
| 430 | 20241203 | 114700 | 37480432200 | 155500 | 155600 | 155600 | 155400 | 188 |
| 431 | 20241203 | 114600 | 37451199200 | 155600 | 155600 | 155600 | 155500 | 231 |
| 432 | 20241203 | 114500 | 37415270000 | 155600 | 155600 | 155600 | 155500 | 174 |
| 433 | 20241203 | 114400 | 37388196200 | 155600 | 155600 | 155600 | 155500 | 350 |
| 434 | 20241203 | 114300 | 37333741400 | 155600 | 155600 | 155600 | 155500 | 144 |
| 435 | 20241203 | 114200 | 37311336200 | 155500 | 155600 | 155600 | 155400 | 712 |
| 436 | 20241203 | 114100 | 37200634800 | 155500 | 155600 | 155600 | 155400 | 93 |
| 437 | 20241203 | 114000 | 37186170200 | 155500 | 155700 | 155700 | 155500 | 421 |
| 438 | 20241203 | 113900 | 37120684600 | 155600 | 155700 | 155700 | 155600 | 533 |
| 439 | 20241203 | 113800 | 37037705900 | 155600 | 155600 | 155700 | 155600 | 271 |
| 440 | 20241203 | 113700 | 36995513700 | 155700 | 155800 | 155800 | 155600 | 186 |
| 441 | 20241203 | 113600 | 36966558300 | 155800 | 155800 | 155800 | 155700 | 473 |
| 442 | 20241203 | 113500 | 36892888200 | 155800 | 155700 | 155800 | 155600 | 218 |
| 443 | 20241203 | 113400 | 36858945000 | 155800 | 155800 | 155800 | 155700 | 700 |
| 444 | 20241203 | 113300 | 36749889600 | 155800 | 155500 | 155800 | 155400 | 2835 |
| 445 | 20241203 | 113200 | 36308708600 | 155500 | 155600 | 155600 | 155400 | 722 |
| 446 | 20241203 | 113100 | 36196434500 | 155600 | 155400 | 155600 | 155200 | 1611 |
| 447 | 20241203 | 113000 | 35946000200 | 155400 | 155400 | 155400 | 155300 | 720 |
| 448 | 20241203 | 112900 | 35834131300 | 155500 | 155500 | 155500 | 155400 | 248 |
| 449 | 20241203 | 112800 | 35795568400 | 155400 | 155400 | 155500 | 155300 | 1002 |
| 450 | 20241203 | 112700 | 35639857200 | 155300 | 155400 | 155500 | 155300 | 370 |
| 451 | 20241203 | 112600 | 35582343500 | 155400 | 155400 | 155500 | 155200 | 1391 |
| 452 | 20241203 | 112500 | 35366282400 | 155400 | 155400 | 155400 | 155300 | 383 |
| 453 | 20241203 | 112400 | 35306792300 | 155400 | 155500 | 155500 | 155400 | 404 |
| 454 | 20241203 | 112300 | 35244005600 | 155500 | 155400 | 155500 | 155400 | 374 |
| 455 | 20241203 | 112200 | 35185873400 | 155400 | 155400 | 155400 | 155300 | 658 |
| 456 | 20241203 | 112100 | 35083625000 | 155300 | 155300 | 155400 | 155000 | 2071 |
| 457 | 20241203 | 112000 | 34762095900 | 155300 | 155400 | 155400 | 155300 | 352 |
| 458 | 20241203 | 111900 | 34707426400 | 155400 | 155300 | 155400 | 155200 | 416 |
| 459 | 20241203 | 111800 | 34642821500 | 155200 | 155300 | 155300 | 155200 | 291 |
| 460 | 20241203 | 111700 | 34597654400 | 155200 | 155100 | 155300 | 155100 | 418 |
| 461 | 20241203 | 111600 | 34532783700 | 155100 | 155100 | 155200 | 155000 | 367 |
| 462 | 20241203 | 111500 | 34475841200 | 155000 | 155100 | 155300 | 155000 | 912 |
| 463 | 20241203 | 111400 | 34334330900 | 155100 | 155500 | 155500 | 155100 | 381 |
| 464 | 20241203 | 111300 | 34275165300 | 155400 | 155600 | 155600 | 155300 | 1093 |
| 465 | 20241203 | 111200 | 34105248300 | 155500 | 155600 | 155700 | 155400 | 922 |
| 466 | 20241203 | 111100 | 33961812300 | 155500 | 155300 | 155600 | 155100 | 1780 |
| 467 | 20241203 | 111000 | 33685066500 | 155300 | 155000 | 155300 | 155000 | 652 |
| 468 | 20241203 | 110900 | 33583896800 | 155100 | 155200 | 155200 | 155000 | 317 |
| 469 | 20241203 | 110800 | 33534724600 | 155100 | 155200 | 155200 | 154900 | 375 |
| 470 | 20241203 | 110700 | 33476574100 | 155200 | 155200 | 155300 | 155100 | 328 |
| 471 | 20241203 | 110600 | 33425659700 | 155300 | 155100 | 155300 | 155000 | 420 |
| 472 | 20241203 | 110500 | 33360512200 | 155100 | 155100 | 155100 | 155000 | 301 |
| 473 | 20241203 | 110400 | 33313836400 | 155100 | 155300 | 155300 | 155000 | 699 |
| 474 | 20241203 | 110300 | 33205382800 | 155300 | 155400 | 155500 | 155300 | 885 |
| 475 | 20241203 | 110200 | 33067843800 | 155300 | 155400 | 155500 | 155300 | 589 |
| 476 | 20241203 | 110100 | 32976314500 | 155400 | 155400 | 155500 | 155300 | 1140 |
| 477 | 20241203 | 110000 | 32799159800 | 155400 | 155400 | 155400 | 155300 | 633 |
| 478 | 20241203 | 105900 | 32700815700 | 155400 | 155500 | 155500 | 155200 | 563 |
| 479 | 20241203 | 105800 | 32613332900 | 155500 | 155500 | 155600 | 155400 | 313 |
| 480 | 20241203 | 105700 | 32564655400 | 155600 | 155500 | 155600 | 155400 | 1185 |
| 481 | 20241203 | 105600 | 32380373400 | 155400 | 155300 | 155400 | 155200 | 493 |
| 482 | 20241203 | 105500 | 32303787500 | 155300 | 154800 | 155400 | 154800 | 1187 |
| 483 | 20241203 | 105400 | 32119761700 | 154900 | 154700 | 154900 | 154500 | 1174 |
| 484 | 20241203 | 105300 | 31938144400 | 154800 | 154800 | 155000 | 154700 | 1024 |
| 485 | 20241203 | 105200 | 31779597400 | 154900 | 154900 | 154900 | 154700 | 870 |
| 486 | 20241203 | 105100 | 31644913700 | 154900 | 155000 | 155000 | 154800 | 1023 |
| 487 | 20241203 | 105000 | 31486488200 | 155000 | 155000 | 155300 | 154900 | 754 |
| 488 | 20241203 | 104900 | 31369573200 | 155000 | 155800 | 155900 | 154900 | 2367 |
| 489 | 20241203 | 104800 | 31002116700 | 155800 | 155700 | 155900 | 155600 | 1398 |
| 490 | 20241203 | 104700 | 30784324000 | 155700 | 155600 | 155900 | 155500 | 2054 |
| 491 | 20241203 | 104600 | 30464435000 | 155500 | 155500 | 155700 | 155500 | 841 |
| 492 | 20241203 | 104500 | 30333579100 | 155600 | 155500 | 155700 | 155500 | 973 |
| 493 | 20241203 | 104400 | 30182201100 | 155500 | 155400 | 155600 | 155300 | 1350 |
| 494 | 20241203 | 104300 | 29972225600 | 155400 | 155400 | 155600 | 155300 | 1972 |
| 495 | 20241203 | 104200 | 29665612900 | 155300 | 155200 | 155400 | 155100 | 868 |
| 496 | 20241203 | 104100 | 29530844300 | 155200 | 155100 | 155200 | 155000 | 913 |
| 497 | 20241203 | 104000 | 29389163300 | 155200 | 155300 | 155300 | 155100 | 521 |
| 498 | 20241203 | 103900 | 29308310800 | 155300 | 155100 | 155300 | 155000 | 797 |
| 499 | 20241203 | 103800 | 29184635200 | 155200 | 155000 | 155200 | 155000 | 1234 |
| 500 | 20241203 | 103700 | 28993238700 | 155000 | 155100 | 155200 | 154900 | 1185 |
| 501 | 20241203 | 103600 | 28809589800 | 155100 | 155400 | 155500 | 155000 | 2550 |
| 502 | 20241203 | 103500 | 28413538400 | 155400 | 155300 | 155400 | 155100 | 1770 |
| 503 | 20241203 | 103400 | 28138662800 | 155400 | 155500 | 155500 | 155000 | 2052 |
| 504 | 20241203 | 103300 | 27820040800 | 155500 | 154700 | 155500 | 154700 | 7132 |
| 505 | 20241203 | 103200 | 26714609500 | 154800 | 154600 | 154800 | 154500 | 852 |
| 506 | 20241203 | 103100 | 26582794900 | 154600 | 154200 | 154800 | 154200 | 1373 |
| 507 | 20241203 | 103000 | 26370539500 | 154200 | 154600 | 154700 | 154100 | 764 |
| 508 | 20241203 | 102900 | 26252614200 | 154600 | 154800 | 154800 | 154500 | 582 |
| 509 | 20241203 | 102800 | 26162592700 | 154700 | 154400 | 154900 | 154300 | 3958 |
| 510 | 20241203 | 102700 | 25550653600 | 154400 | 153800 | 154400 | 153800 | 5215 |
| 511 | 20241203 | 102600 | 24747330000 | 153800 | 153800 | 153800 | 153600 | 1911 |
| 512 | 20241203 | 102500 | 24453621500 | 153800 | 153400 | 153800 | 153400 | 2773 |
| 513 | 20241203 | 102400 | 24027703200 | 153400 | 153400 | 153500 | 153400 | 402 |
| 514 | 20241203 | 102300 | 23966024100 | 153500 | 153400 | 153500 | 153300 | 513 |
| 515 | 20241203 | 102200 | 23887307200 | 153400 | 153500 | 153500 | 153400 | 167 |
| 516 | 20241203 | 102100 | 23861677400 | 153500 | 153400 | 153500 | 153300 | 658 |
| 517 | 20241203 | 102000 | 23760738700 | 153500 | 153400 | 153500 | 153100 | 2112 |
| 518 | 20241203 | 101900 | 23437014500 | 153300 | 153300 | 153400 | 153300 | 333 |
| 519 | 20241203 | 101800 | 23385956600 | 153300 | 153200 | 153300 | 153000 | 332 |
| 520 | 20241203 | 101700 | 23335097900 | 153100 | 153200 | 153500 | 153000 | 978 |
| 521 | 20241203 | 101600 | 23185287700 | 153200 | 153500 | 153600 | 153200 | 1003 |
| 522 | 20241203 | 101500 | 23031459000 | 153500 | 153500 | 153600 | 153400 | 724 |
| 523 | 20241203 | 101400 | 22920340300 | 153600 | 153600 | 153800 | 153500 | 1644 |
| 524 | 20241203 | 101300 | 22667714300 | 153600 | 152900 | 153700 | 152900 | 8107 |
| 525 | 20241203 | 101200 | 21425902900 | 152900 | 152400 | 153000 | 152300 | 3270 |
| 526 | 20241203 | 101100 | 20926638200 | 152400 | 152500 | 152500 | 152300 | 785 |
| 527 | 20241203 | 101000 | 20806956600 | 152500 | 152100 | 152500 | 152000 | 950 |
| 528 | 20241203 | 100900 | 20662285500 | 152100 | 151800 | 152100 | 151800 | 1677 |
| 529 | 20241203 | 100800 | 20407446800 | 151800 | 151800 | 151900 | 151700 | 596 |
| 530 | 20241203 | 100700 | 20316959500 | 151900 | 151600 | 152000 | 151600 | 1226 |
| 531 | 20241203 | 100600 | 20130744500 | 151600 | 151900 | 152000 | 151600 | 592 |
| 532 | 20241203 | 100500 | 20040896900 | 152000 | 151900 | 152100 | 151900 | 317 |
| 533 | 20241203 | 100400 | 19992716400 | 152000 | 152100 | 152200 | 151800 | 876 |
| 534 | 20241203 | 100300 | 19859544900 | 152100 | 151900 | 152100 | 151800 | 1247 |
| 535 | 20241203 | 100200 | 19670001700 | 152000 | 152000 | 152000 | 151900 | 363 |
| 536 | 20241203 | 100100 | 19614850300 | 152000 | 151800 | 152000 | 151700 | 529 |
| 537 | 20241203 | 100000 | 19534514700 | 151800 | 152100 | 152200 | 151800 | 638 |
| 538 | 20241203 | 095900 | 19437529700 | 152100 | 152500 | 152500 | 151900 | 2257 |
| 539 | 20241203 | 095800 | 19094182900 | 152500 | 152500 | 152600 | 152400 | 528 |
| 540 | 20241203 | 095700 | 19013664800 | 152500 | 152600 | 152700 | 152500 | 683 |
| 541 | 20241203 | 095600 | 18909470000 | 152600 | 152700 | 152800 | 152600 | 661 |
| 542 | 20241203 | 095500 | 18808496500 | 152700 | 152900 | 152900 | 152700 | 640 |
| 543 | 20241203 | 095400 | 18710658300 | 152800 | 152400 | 152900 | 152300 | 6772 |
| 544 | 20241203 | 095300 | 17677237500 | 152400 | 152400 | 152500 | 152300 | 540 |
| 545 | 20241203 | 095200 | 17594942600 | 152400 | 152500 | 152600 | 152300 | 647 |
| 546 | 20241203 | 095100 | 17496293800 | 152400 | 152100 | 152600 | 152100 | 2582 |
| 547 | 20241203 | 095000 | 17102903900 | 152200 | 152200 | 152300 | 152100 | 1008 |
| 548 | 20241203 | 094900 | 16949480100 | 152200 | 152300 | 152400 | 152200 | 3028 |
| 549 | 20241203 | 094800 | 16488249700 | 152300 | 152300 | 152400 | 152100 | 954 |
| 550 | 20241203 | 094700 | 16342992200 | 152300 | 151800 | 152300 | 151800 | 1573 |
| 551 | 20241203 | 094600 | 16103817900 | 151800 | 151700 | 152000 | 151700 | 721 |
| 552 | 20241203 | 094500 | 15994318200 | 151700 | 151700 | 151800 | 151700 | 1496 |
| 553 | 20241203 | 094400 | 15767285600 | 151700 | 151900 | 152000 | 151700 | 467 |
| 554 | 20241203 | 094300 | 15696392400 | 151900 | 152100 | 152100 | 151900 | 332 |
| 555 | 20241203 | 094200 | 15645933700 | 152100 | 152100 | 152200 | 151800 | 760 |
| 556 | 20241203 | 094100 | 15530438000 | 152100 | 152200 | 152400 | 151900 | 1157 |
| 557 | 20241203 | 094000 | 15354378900 | 152200 | 151600 | 152200 | 151600 | 2790 |
| 558 | 20241203 | 093900 | 14930584200 | 151600 | 151100 | 151600 | 151100 | 688 |
| 559 | 20241203 | 093800 | 14826400400 | 151100 | 151400 | 151500 | 151100 | 641 |
| 560 | 20241203 | 093700 | 14729395800 | 151400 | 151400 | 151600 | 151300 | 772 |
| 561 | 20241203 | 093600 | 14612482500 | 151500 | 151400 | 151500 | 150900 | 1516 |
| 562 | 20241203 | 093500 | 14383322700 | 151400 | 151500 | 151500 | 151300 | 749 |
| 563 | 20241203 | 093400 | 14269919500 | 151500 | 151900 | 152000 | 151300 | 2171 |
| 564 | 20241203 | 093300 | 13940921000 | 151900 | 151900 | 151900 | 151700 | 1136 |
| 565 | 20241203 | 093200 | 13768393500 | 151900 | 151900 | 152000 | 151500 | 1220 |
| 566 | 20241203 | 093100 | 13583227500 | 152000 | 152300 | 152300 | 151700 | 1855 |
| 567 | 20241203 | 093000 | 13301435300 | 152400 | 152700 | 152700 | 152200 | 2497 |
| 568 | 20241203 | 092900 | 12920933700 | 152700 | 152400 | 152800 | 152400 | 3844 |
| 569 | 20241203 | 092800 | 12334364000 | 152400 | 151400 | 152500 | 151300 | 9288 |
| 570 | 20241203 | 092700 | 10923726300 | 151300 | 151000 | 151400 | 150800 | 2488 |
| 571 | 20241203 | 092600 | 10547831700 | 151000 | 151000 | 151100 | 150900 | 1120 |
| 572 | 20241203 | 092500 | 10378706000 | 151100 | 150800 | 151100 | 150700 | 2292 |
| 573 | 20241203 | 092400 | 10032898300 | 150800 | 150600 | 150900 | 150500 | 3132 |
| 574 | 20241203 | 092300 | 9560866500 | 150700 | 150100 | 150800 | 150100 | 2916 |
| 575 | 20241203 | 092200 | 9122215300 | 150100 | 150300 | 150300 | 150100 | 618 |
| 576 | 20241203 | 092100 | 9029395800 | 150200 | 150000 | 150400 | 149900 | 1404 |
| 577 | 20241203 | 092000 | 8818550800 | 149900 | 150200 | 150200 | 149800 | 1401 |
| 578 | 20241203 | 091900 | 8608340700 | 150200 | 150200 | 150400 | 150100 | 1095 |
| 579 | 20241203 | 091800 | 8443839500 | 150100 | 150400 | 150500 | 150100 | 1242 |
| 580 | 20241203 | 091700 | 8257157300 | 150400 | 150500 | 150500 | 150200 | 782 |
| 581 | 20241203 | 091600 | 8139546000 | 150500 | 151000 | 151500 | 150300 | 3819 |
| 582 | 20241203 | 091500 | 7562976200 | 151000 | 150900 | 151000 | 150700 | 2973 |
| 583 | 20241203 | 091400 | 7114217600 | 150900 | 150900 | 151100 | 150800 | 3286 |
| 584 | 20241203 | 091300 | 6618302500 | 150800 | 149900 | 150900 | 149900 | 3809 |
| 585 | 20241203 | 091200 | 6045276200 | 150000 | 149900 | 150400 | 149900 | 3503 |
| 586 | 20241203 | 091100 | 5519351600 | 149900 | 149700 | 150000 | 149300 | 2152 |
| 587 | 20241203 | 091000 | 5196952900 | 149700 | 150000 | 150400 | 149400 | 6273 |
| 588 | 20241203 | 090900 | 4256496900 | 149900 | 149200 | 150000 | 149000 | 5254 |
| 589 | 20241203 | 090800 | 3470410300 | 149100 | 148400 | 149100 | 148400 | 3634 |
| 590 | 20241203 | 090700 | 2929637400 | 148200 | 148600 | 148600 | 148200 | 1100 |
| 591 | 20241203 | 090600 | 2766390700 | 148500 | 148800 | 148800 | 148400 | 960 |
| 592 | 20241203 | 090500 | 2623683200 | 148700 | 148400 | 148800 | 148300 | 3862 |
| 593 | 20241203 | 090400 | 2050294700 | 148400 | 147400 | 148400 | 147400 | 3384 |
| 594 | 20241203 | 090300 | 1549343900 | 147700 | 147300 | 148000 | 147000 | 4003 |
| 595 | 20241203 | 090200 | 958530600 | 147400 | 147500 | 147500 | 147000 | 1392 |
| 596 | 20241203 | 090100 | 753562800 | 147300 | 146800 | 147600 | 146700 | 1587 |
| 597 | 20241203 | 090000 | 520035000 | 146800 | 146700 | 147200 | 146000 | 3531 |