35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 185400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 3 | 20241213 | 185300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 4 | 20241213 | 185200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 5 | 20241213 | 185100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 6 | 20241213 | 185000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 7 | 20241213 | 184900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 8 | 20241213 | 184800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 9 | 20241213 | 184700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 10 | 20241213 | 184600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 11 | 20241213 | 184500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 12 | 20241213 | 184400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 13 | 20241213 | 184300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 14 | 20241213 | 184200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 15 | 20241213 | 184100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 16 | 20241213 | 184000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 17 | 20241213 | 183900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 18 | 20241213 | 183800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 19 | 20241213 | 183700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 20 | 20241213 | 183600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 21 | 20241213 | 183500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 22 | 20241213 | 183400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 23 | 20241213 | 183300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 24 | 20241213 | 183200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 25 | 20241213 | 183100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 26 | 20241213 | 183000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 27 | 20241213 | 182900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 28 | 20241213 | 182800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 29 | 20241213 | 182700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 30 | 20241213 | 182600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 31 | 20241213 | 182500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 32 | 20241213 | 182400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 33 | 20241213 | 182300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 34 | 20241213 | 182200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 35 | 20241213 | 182100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 36 | 20241213 | 182000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 37 | 20241213 | 181900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 38 | 20241213 | 181800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 39 | 20241213 | 181700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 40 | 20241213 | 181600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 41 | 20241213 | 181500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 42 | 20241213 | 181400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 43 | 20241213 | 181300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 44 | 20241213 | 181200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 45 | 20241213 | 181100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 46 | 20241213 | 181000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 47 | 20241213 | 180900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 48 | 20241213 | 180800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 49 | 20241213 | 180700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 50 | 20241213 | 180600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 51 | 20241213 | 180500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 52 | 20241213 | 180400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 53 | 20241213 | 180300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 54 | 20241213 | 180200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 55 | 20241213 | 180100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 56 | 20241213 | 180000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 57 | 20241213 | 175900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 58 | 20241213 | 175800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 59 | 20241213 | 175700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 60 | 20241213 | 175600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 61 | 20241213 | 175500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 62 | 20241213 | 175400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 63 | 20241213 | 175300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 64 | 20241213 | 175200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 65 | 20241213 | 175100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 66 | 20241213 | 175000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 67 | 20241213 | 174900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 68 | 20241213 | 174800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 69 | 20241213 | 174700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 70 | 20241213 | 174600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 71 | 20241213 | 174500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 72 | 20241213 | 174400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 73 | 20241213 | 174300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 74 | 20241213 | 174200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 75 | 20241213 | 174100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 76 | 20241213 | 174000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 77 | 20241213 | 173900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 78 | 20241213 | 173800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 79 | 20241213 | 173700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 80 | 20241213 | 173600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 81 | 20241213 | 173500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 82 | 20241213 | 173400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 83 | 20241213 | 173300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 84 | 20241213 | 173200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 85 | 20241213 | 173100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 86 | 20241213 | 173000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 87 | 20241213 | 172900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 88 | 20241213 | 172800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 89 | 20241213 | 172700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 90 | 20241213 | 172600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 91 | 20241213 | 172500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 92 | 20241213 | 172400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 93 | 20241213 | 172300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 94 | 20241213 | 172200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 95 | 20241213 | 172100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 96 | 20241213 | 172000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 97 | 20241213 | 171900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 98 | 20241213 | 171800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 99 | 20241213 | 171700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 100 | 20241213 | 171600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 101 | 20241213 | 171500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 102 | 20241213 | 171400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 103 | 20241213 | 171300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 104 | 20241213 | 171200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 105 | 20241213 | 171100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 106 | 20241213 | 171000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 107 | 20241213 | 170900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 108 | 20241213 | 170800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 109 | 20241213 | 170700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 110 | 20241213 | 170600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 111 | 20241213 | 170500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 112 | 20241213 | 170400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 113 | 20241213 | 170300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 114 | 20241213 | 170200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 115 | 20241213 | 170100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 116 | 20241213 | 170000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 117 | 20241213 | 165900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 118 | 20241213 | 165800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 119 | 20241213 | 165700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 120 | 20241213 | 165600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 121 | 20241213 | 165500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 122 | 20241213 | 165400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 123 | 20241213 | 165300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 124 | 20241213 | 165200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 125 | 20241213 | 165100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 126 | 20241213 | 165000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 127 | 20241213 | 164900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 128 | 20241213 | 164800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 129 | 20241213 | 164700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 130 | 20241213 | 164600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 131 | 20241213 | 164500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 132 | 20241213 | 164400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 133 | 20241213 | 164300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 134 | 20241213 | 164200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 135 | 20241213 | 164100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 136 | 20241213 | 164000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 137 | 20241213 | 163900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 138 | 20241213 | 163800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 139 | 20241213 | 163700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 140 | 20241213 | 163600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 141 | 20241213 | 163500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 142 | 20241213 | 163400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 143 | 20241213 | 163300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 144 | 20241213 | 163200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 145 | 20241213 | 163100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 146 | 20241213 | 163000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 147 | 20241213 | 162900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 148 | 20241213 | 162800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 149 | 20241213 | 162700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 150 | 20241213 | 162600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 151 | 20241213 | 162500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 152 | 20241213 | 162400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 153 | 20241213 | 162300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 154 | 20241213 | 162200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 155 | 20241213 | 162100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 156 | 20241213 | 162000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 157 | 20241213 | 161900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 158 | 20241213 | 161800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 159 | 20241213 | 161700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 160 | 20241213 | 161600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 161 | 20241213 | 161500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 162 | 20241213 | 161400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 163 | 20241213 | 161300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 164 | 20241213 | 161200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 165 | 20241213 | 161100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 166 | 20241213 | 161000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 167 | 20241213 | 160900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 168 | 20241213 | 160800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 169 | 20241213 | 160700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 170 | 20241213 | 160600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 171 | 20241213 | 160500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 172 | 20241213 | 160400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 173 | 20241213 | 160300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 174 | 20241213 | 160200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 175 | 20241213 | 160100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 176 | 20241213 | 160000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 177 | 20241213 | 155900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 178 | 20241213 | 155800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 179 | 20241213 | 155700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 180 | 20241213 | 155600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 181 | 20241213 | 155500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 182 | 20241213 | 155400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 183 | 20241213 | 155300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 184 | 20241213 | 155200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 185 | 20241213 | 155100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 186 | 20241213 | 155000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 187 | 20241213 | 154900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 188 | 20241213 | 154800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 189 | 20241213 | 154700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 190 | 20241213 | 154600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 191 | 20241213 | 154500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 192 | 20241213 | 154400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 193 | 20241213 | 154300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 194 | 20241213 | 154200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 195 | 20241213 | 154100 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 196 | 20241213 | 154000 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 197 | 20241213 | 153900 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 198 | 20241213 | 153800 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 199 | 20241213 | 153700 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 200 | 20241213 | 153600 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 201 | 20241213 | 153500 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 202 | 20241213 | 153400 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 203 | 20241213 | 153300 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 0 |
| 204 | 20241213 | 153200 | 36681111400 | 157300 | 157300 | 157300 | 157300 | 42191 |
| 205 | 20241213 | 153100 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 206 | 20241213 | 153000 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 207 | 20241213 | 152900 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 208 | 20241213 | 152800 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 209 | 20241213 | 152700 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 210 | 20241213 | 152600 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 211 | 20241213 | 152500 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 212 | 20241213 | 152400 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 213 | 20241213 | 152300 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 214 | 20241213 | 152200 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 215 | 20241213 | 152100 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 216 | 20241213 | 152000 | 30044467100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 217 | 20241213 | 151900 | 30044467100 | 153900 | 154000 | 154100 | 153900 | 3309 |
| 218 | 20241213 | 151800 | 29534885600 | 154100 | 154000 | 154100 | 153900 | 1923 |
| 219 | 20241213 | 151700 | 29238731800 | 154000 | 154000 | 154100 | 153900 | 1365 |
| 220 | 20241213 | 151600 | 29028555500 | 154000 | 154200 | 154500 | 154000 | 832 |
| 221 | 20241213 | 151500 | 28900290100 | 154200 | 154000 | 154200 | 153800 | 1442 |
| 222 | 20241213 | 151400 | 28678248800 | 153900 | 154000 | 154100 | 153900 | 827 |
| 223 | 20241213 | 151300 | 28550883500 | 154000 | 154200 | 154400 | 154000 | 1118 |
| 224 | 20241213 | 151200 | 28378638600 | 154100 | 154000 | 154800 | 154000 | 3247 |
| 225 | 20241213 | 151100 | 27877870700 | 153900 | 153500 | 153900 | 153400 | 1406 |
| 226 | 20241213 | 151000 | 27661724800 | 153500 | 153600 | 153700 | 153400 | 2020 |
| 227 | 20241213 | 150900 | 27351570500 | 153600 | 153600 | 153700 | 153500 | 645 |
| 228 | 20241213 | 150800 | 27252523800 | 153600 | 153700 | 153900 | 153500 | 1675 |
| 229 | 20241213 | 150700 | 26995143000 | 153700 | 153900 | 153900 | 153700 | 1071 |
| 230 | 20241213 | 150600 | 26830483300 | 153900 | 153700 | 154200 | 153700 | 1837 |
| 231 | 20241213 | 150500 | 26547831800 | 153800 | 153900 | 153900 | 153700 | 903 |
| 232 | 20241213 | 150400 | 26408975300 | 153900 | 154100 | 154100 | 153800 | 1336 |
| 233 | 20241213 | 150300 | 26203224100 | 154100 | 154200 | 154500 | 154100 | 935 |
| 234 | 20241213 | 150200 | 26058923100 | 154400 | 154100 | 154400 | 154000 | 768 |
| 235 | 20241213 | 150100 | 25940586000 | 154100 | 154200 | 154400 | 154100 | 658 |
| 236 | 20241213 | 150000 | 25839102600 | 154300 | 154400 | 154500 | 154300 | 329 |
| 237 | 20241213 | 145900 | 25788313600 | 154500 | 154500 | 154600 | 154200 | 541 |
| 238 | 20241213 | 145800 | 25704772700 | 154400 | 154700 | 154800 | 154300 | 616 |
| 239 | 20241213 | 145700 | 25609511600 | 154700 | 154700 | 154800 | 154700 | 216 |
| 240 | 20241213 | 145600 | 25576087100 | 154700 | 154800 | 154800 | 154700 | 301 |
| 241 | 20241213 | 145500 | 25529509900 | 154700 | 154400 | 154800 | 154300 | 1986 |
| 242 | 20241213 | 145400 | 25222399100 | 154400 | 154200 | 154400 | 154200 | 301 |
| 243 | 20241213 | 145300 | 25175972200 | 154200 | 154300 | 154300 | 154100 | 212 |
| 244 | 20241213 | 145200 | 25143276100 | 154300 | 154300 | 154300 | 154000 | 424 |
| 245 | 20241213 | 145100 | 25077880800 | 154300 | 154300 | 154400 | 154000 | 450 |
| 246 | 20241213 | 145000 | 25008477800 | 154200 | 154500 | 154600 | 154200 | 363 |
| 247 | 20241213 | 144900 | 24952412400 | 154500 | 154500 | 154600 | 154400 | 336 |
| 248 | 20241213 | 144800 | 24900507700 | 154400 | 154500 | 154700 | 154400 | 239 |
| 249 | 20241213 | 144700 | 24863569000 | 154500 | 154500 | 154600 | 154500 | 448 |
| 250 | 20241213 | 144600 | 24794336300 | 154600 | 154600 | 154600 | 154500 | 274 |
| 251 | 20241213 | 144500 | 24751993900 | 154600 | 154600 | 154600 | 154500 | 278 |
| 252 | 20241213 | 144400 | 24709023100 | 154500 | 154600 | 154700 | 154500 | 305 |
| 253 | 20241213 | 144300 | 24661864100 | 154700 | 154500 | 154700 | 154500 | 552 |
| 254 | 20241213 | 144200 | 24576528900 | 154500 | 154500 | 154600 | 154400 | 369 |
| 255 | 20241213 | 144100 | 24519529000 | 154400 | 154300 | 154500 | 154300 | 402 |
| 256 | 20241213 | 144000 | 24457457200 | 154300 | 154200 | 154400 | 154200 | 213 |
| 257 | 20241213 | 143900 | 24424593900 | 154200 | 154100 | 154300 | 154100 | 138 |
| 258 | 20241213 | 143800 | 24403313600 | 154100 | 154200 | 154300 | 154100 | 113 |
| 259 | 20241213 | 143700 | 24385895700 | 154200 | 154100 | 154200 | 154100 | 193 |
| 260 | 20241213 | 143600 | 24356144300 | 154200 | 153900 | 154200 | 153900 | 278 |
| 261 | 20241213 | 143500 | 24313325600 | 153900 | 154000 | 154100 | 153900 | 211 |
| 262 | 20241213 | 143400 | 24280830100 | 154100 | 154100 | 154100 | 153900 | 299 |
| 263 | 20241213 | 143300 | 24234797300 | 154100 | 154100 | 154200 | 154000 | 183 |
| 264 | 20241213 | 143200 | 24206598200 | 154200 | 154100 | 154200 | 154100 | 342 |
| 265 | 20241213 | 143100 | 24153881500 | 154200 | 154200 | 154200 | 154000 | 221 |
| 266 | 20241213 | 143000 | 24119811000 | 154200 | 154000 | 154200 | 154000 | 374 |
| 267 | 20241213 | 142900 | 24062177700 | 154100 | 153900 | 154100 | 153900 | 457 |
| 268 | 20241213 | 142800 | 23991786500 | 153900 | 153700 | 154000 | 153700 | 632 |
| 269 | 20241213 | 142700 | 23894582400 | 153700 | 153700 | 153800 | 153700 | 155 |
| 270 | 20241213 | 142600 | 23870750300 | 153700 | 153800 | 153800 | 153700 | 184 |
| 271 | 20241213 | 142500 | 23842458100 | 153800 | 153800 | 153800 | 153700 | 170 |
| 272 | 20241213 | 142400 | 23816321000 | 153800 | 153800 | 153900 | 153700 | 443 |
| 273 | 20241213 | 142300 | 23748207100 | 153900 | 153900 | 153900 | 153700 | 274 |
| 274 | 20241213 | 142200 | 23706063000 | 153800 | 153800 | 153900 | 153700 | 429 |
| 275 | 20241213 | 142100 | 23640069800 | 153800 | 153800 | 153800 | 153600 | 461 |
| 276 | 20241213 | 142000 | 23569229700 | 153800 | 153800 | 153900 | 153700 | 336 |
| 277 | 20241213 | 141900 | 23517549600 | 153900 | 153700 | 153900 | 153700 | 424 |
| 278 | 20241213 | 141800 | 23452334500 | 153800 | 153700 | 153800 | 153700 | 299 |
| 279 | 20241213 | 141700 | 23406365200 | 153800 | 153700 | 153800 | 153700 | 222 |
| 280 | 20241213 | 141600 | 23372229500 | 153700 | 153700 | 153800 | 153600 | 367 |
| 281 | 20241213 | 141500 | 23315823400 | 153700 | 153700 | 153800 | 153700 | 349 |
| 282 | 20241213 | 141400 | 23262168200 | 153700 | 153900 | 153900 | 153600 | 2111 |
| 283 | 20241213 | 141300 | 22937590300 | 153800 | 153900 | 153900 | 153800 | 166 |
| 284 | 20241213 | 141200 | 22912046500 | 153800 | 154100 | 154100 | 153800 | 1191 |
| 285 | 20241213 | 141100 | 22728733600 | 154000 | 154100 | 154100 | 154000 | 619 |
| 286 | 20241213 | 141000 | 22633400400 | 154100 | 154100 | 154100 | 154000 | 336 |
| 287 | 20241213 | 140900 | 22581639500 | 154100 | 154100 | 154200 | 154100 | 563 |
| 288 | 20241213 | 140800 | 22494872900 | 154200 | 154200 | 154200 | 154100 | 130 |
| 289 | 20241213 | 140700 | 22474836000 | 154100 | 154300 | 154300 | 154100 | 289 |
| 290 | 20241213 | 140600 | 22430266100 | 154300 | 154300 | 154300 | 154200 | 156 |
| 291 | 20241213 | 140500 | 22406200000 | 154300 | 154200 | 154300 | 154200 | 134 |
| 292 | 20241213 | 140400 | 22385533500 | 154200 | 154300 | 154300 | 154200 | 170 |
| 293 | 20241213 | 140300 | 22359309100 | 154300 | 154300 | 154300 | 154200 | 334 |
| 294 | 20241213 | 140200 | 22307798400 | 154300 | 154200 | 154300 | 154200 | 193 |
| 295 | 20241213 | 140100 | 22278031700 | 154200 | 154300 | 154400 | 154200 | 466 |
| 296 | 20241213 | 140000 | 22206132500 | 154300 | 154400 | 154400 | 154300 | 266 |
| 297 | 20241213 | 135900 | 22165074400 | 154300 | 154400 | 154500 | 154300 | 191 |
| 298 | 20241213 | 135800 | 22135589000 | 154400 | 154400 | 154500 | 154400 | 259 |
| 299 | 20241213 | 135700 | 22095596300 | 154400 | 154500 | 154500 | 154400 | 143 |
| 300 | 20241213 | 135600 | 22073508400 | 154400 | 154400 | 154500 | 154400 | 171 |
| 301 | 20241213 | 135500 | 22047096500 | 154400 | 154600 | 154700 | 154400 | 235 |
| 302 | 20241213 | 135400 | 22010781100 | 154600 | 154600 | 154700 | 154600 | 356 |
| 303 | 20241213 | 135300 | 21955737800 | 154700 | 154800 | 154800 | 154600 | 203 |
| 304 | 20241213 | 135200 | 21924338100 | 154700 | 154800 | 154800 | 154700 | 97 |
| 305 | 20241213 | 135100 | 21909329800 | 154800 | 154700 | 154800 | 154600 | 367 |
| 306 | 20241213 | 135000 | 21852558100 | 154700 | 154700 | 154800 | 154600 | 143 |
| 307 | 20241213 | 134900 | 21830435000 | 154700 | 154800 | 154800 | 154600 | 92 |
| 308 | 20241213 | 134800 | 21816202000 | 154800 | 154800 | 154800 | 154600 | 307 |
| 309 | 20241213 | 134700 | 21768704200 | 154800 | 154900 | 155000 | 154700 | 147 |
| 310 | 20241213 | 134600 | 21745934200 | 155000 | 155000 | 155100 | 154900 | 417 |
| 311 | 20241213 | 134500 | 21681291900 | 155000 | 154600 | 155200 | 154600 | 4914 |
| 312 | 20241213 | 134400 | 20920095700 | 154500 | 154500 | 154600 | 154500 | 160 |
| 313 | 20241213 | 134300 | 20895373300 | 154600 | 154600 | 154700 | 154500 | 630 |
| 314 | 20241213 | 134200 | 20797987300 | 154600 | 154600 | 154600 | 154500 | 129 |
| 315 | 20241213 | 134100 | 20778048000 | 154500 | 154500 | 154600 | 154500 | 364 |
| 316 | 20241213 | 134000 | 20721789500 | 154500 | 154500 | 154600 | 154500 | 74 |
| 317 | 20241213 | 133900 | 20710355300 | 154500 | 154400 | 154600 | 154400 | 133 |
| 318 | 20241213 | 133800 | 20689813500 | 154500 | 154300 | 154500 | 154300 | 493 |
| 319 | 20241213 | 133700 | 20613674000 | 154400 | 154400 | 154500 | 154300 | 267 |
| 320 | 20241213 | 133600 | 20572467800 | 154400 | 154400 | 154500 | 154300 | 146 |
| 321 | 20241213 | 133500 | 20549923200 | 154400 | 154500 | 154500 | 154300 | 112 |
| 322 | 20241213 | 133400 | 20532632100 | 154500 | 154400 | 154500 | 154300 | 173 |
| 323 | 20241213 | 133300 | 20505920600 | 154400 | 154400 | 154600 | 154400 | 166 |
| 324 | 20241213 | 133200 | 20480271300 | 154500 | 154400 | 154500 | 154400 | 469 |
| 325 | 20241213 | 133100 | 20407840100 | 154400 | 154400 | 154400 | 154300 | 191 |
| 326 | 20241213 | 133000 | 20378356100 | 154300 | 154600 | 154600 | 154300 | 315 |
| 327 | 20241213 | 132900 | 20329720300 | 154500 | 154500 | 154600 | 154500 | 235 |
| 328 | 20241213 | 132800 | 20293406800 | 154500 | 154500 | 154600 | 154400 | 151 |
| 329 | 20241213 | 132700 | 20270075000 | 154500 | 154700 | 154700 | 154500 | 227 |
| 330 | 20241213 | 132600 | 20234982100 | 154700 | 154700 | 154700 | 154500 | 182 |
| 331 | 20241213 | 132500 | 20206846200 | 154700 | 154600 | 154800 | 154500 | 652 |
| 332 | 20241213 | 132400 | 20106016900 | 154700 | 154400 | 154800 | 154300 | 1796 |
| 333 | 20241213 | 132300 | 19828475900 | 154400 | 154400 | 154500 | 154300 | 201 |
| 334 | 20241213 | 132200 | 19797442000 | 154400 | 154300 | 154500 | 154300 | 426 |
| 335 | 20241213 | 132100 | 19731666600 | 154300 | 154300 | 154400 | 154200 | 298 |
| 336 | 20241213 | 132000 | 19685684300 | 154200 | 154200 | 154300 | 154100 | 283 |
| 337 | 20241213 | 131900 | 19642045200 | 154200 | 154100 | 154300 | 154100 | 321 |
| 338 | 20241213 | 131800 | 19592553500 | 154200 | 154100 | 154200 | 154000 | 168 |
| 339 | 20241213 | 131700 | 19566667900 | 154100 | 154200 | 154200 | 154000 | 192 |
| 340 | 20241213 | 131600 | 19537082000 | 154200 | 154100 | 154200 | 154100 | 81 |
| 341 | 20241213 | 131500 | 19524597400 | 154100 | 154100 | 154200 | 154000 | 122 |
| 342 | 20241213 | 131400 | 19505801500 | 154100 | 154100 | 154200 | 154100 | 205 |
| 343 | 20241213 | 131300 | 19474207600 | 154200 | 154200 | 154300 | 154100 | 224 |
| 344 | 20241213 | 131200 | 19439662600 | 154200 | 154300 | 154300 | 154200 | 87 |
| 345 | 20241213 | 131100 | 19426244200 | 154200 | 154300 | 154300 | 154200 | 166 |
| 346 | 20241213 | 131000 | 19400636900 | 154300 | 154300 | 154300 | 154100 | 485 |
| 347 | 20241213 | 130900 | 19325845200 | 154300 | 154200 | 154300 | 154100 | 175 |
| 348 | 20241213 | 130800 | 19298867100 | 154100 | 154100 | 154300 | 154100 | 338 |
| 349 | 20241213 | 130700 | 19246747500 | 154100 | 154000 | 154300 | 154000 | 111 |
| 350 | 20241213 | 130600 | 19229640100 | 154000 | 154200 | 154300 | 154000 | 217 |
| 351 | 20241213 | 130500 | 19196208300 | 154200 | 154200 | 154300 | 154100 | 249 |
| 352 | 20241213 | 130400 | 19157805500 | 154200 | 153900 | 154200 | 153900 | 228 |
| 353 | 20241213 | 130300 | 19122680700 | 153900 | 154100 | 154100 | 153900 | 485 |
| 354 | 20241213 | 130200 | 19048027500 | 154000 | 154000 | 154100 | 154000 | 183 |
| 355 | 20241213 | 130100 | 19019843900 | 154000 | 154000 | 154100 | 153900 | 50 |
| 356 | 20241213 | 130000 | 19012143400 | 154100 | 154100 | 154100 | 154000 | 541 |
| 357 | 20241213 | 125900 | 18928828100 | 154000 | 154000 | 154100 | 154000 | 308 |
| 358 | 20241213 | 125800 | 18881394500 | 154100 | 154000 | 154100 | 154000 | 109 |
| 359 | 20241213 | 125700 | 18864606100 | 154100 | 154000 | 154100 | 154000 | 135 |
| 360 | 20241213 | 125600 | 18843812800 | 154000 | 154000 | 154100 | 153900 | 497 |
| 361 | 20241213 | 125500 | 18767278900 | 154000 | 153900 | 154000 | 153900 | 202 |
| 362 | 20241213 | 125400 | 18736184300 | 153900 | 153900 | 154000 | 153900 | 148 |
| 363 | 20241213 | 125300 | 18713406900 | 153900 | 154000 | 154000 | 153900 | 302 |
| 364 | 20241213 | 125200 | 18666913000 | 154000 | 154000 | 154100 | 153900 | 112 |
| 365 | 20241213 | 125100 | 18649668300 | 154100 | 154000 | 154100 | 154000 | 202 |
| 366 | 20241213 | 125000 | 18618559900 | 154000 | 154000 | 154100 | 154000 | 579 |
| 367 | 20241213 | 124900 | 18529387800 | 154000 | 154100 | 154100 | 154000 | 209 |
| 368 | 20241213 | 124800 | 18497186800 | 154100 | 154100 | 154200 | 154100 | 88 |
| 369 | 20241213 | 124700 | 18483624700 | 154100 | 154100 | 154200 | 154100 | 122 |
| 370 | 20241213 | 124600 | 18464820500 | 154100 | 154200 | 154200 | 154100 | 97 |
| 371 | 20241213 | 124500 | 18449869300 | 154100 | 154100 | 154200 | 154100 | 202 |
| 372 | 20241213 | 124400 | 18418734200 | 154100 | 154300 | 154300 | 154100 | 227 |
| 373 | 20241213 | 124300 | 18383730000 | 154200 | 154200 | 154300 | 154200 | 127 |
| 374 | 20241213 | 124200 | 18364144100 | 154200 | 154300 | 154400 | 154200 | 241 |
| 375 | 20241213 | 124100 | 18326957400 | 154300 | 154300 | 154400 | 154300 | 124 |
| 376 | 20241213 | 124000 | 18307824100 | 154300 | 154300 | 154500 | 154300 | 147 |
| 377 | 20241213 | 123900 | 18285127000 | 154400 | 154500 | 154500 | 154400 | 202 |
| 378 | 20241213 | 123800 | 18253934100 | 154500 | 154600 | 154600 | 154500 | 45 |
| 379 | 20241213 | 123700 | 18246978500 | 154600 | 154600 | 154600 | 154500 | 166 |
| 380 | 20241213 | 123600 | 18221326000 | 154500 | 154600 | 154600 | 154500 | 77 |
| 381 | 20241213 | 123500 | 18209428500 | 154500 | 154500 | 154600 | 154500 | 107 |
| 382 | 20241213 | 123400 | 18192894500 | 154600 | 154600 | 154600 | 154500 | 311 |
| 383 | 20241213 | 123300 | 18144837900 | 154500 | 154500 | 154600 | 154500 | 86 |
| 384 | 20241213 | 123200 | 18131544600 | 154500 | 154500 | 154600 | 154500 | 126 |
| 385 | 20241213 | 123100 | 18112074000 | 154500 | 154600 | 154700 | 154500 | 225 |
| 386 | 20241213 | 123000 | 18077305700 | 154700 | 154700 | 154700 | 154600 | 129 |
| 387 | 20241213 | 122900 | 18057360400 | 154600 | 154700 | 154800 | 154600 | 380 |
| 388 | 20241213 | 122800 | 17998579100 | 154800 | 154800 | 154900 | 154800 | 148 |
| 389 | 20241213 | 122700 | 17975666400 | 154800 | 154700 | 154900 | 154700 | 302 |
| 390 | 20241213 | 122600 | 17928918100 | 154700 | 154600 | 154800 | 154600 | 173 |
| 391 | 20241213 | 122500 | 17902159900 | 154800 | 154500 | 154800 | 154500 | 358 |
| 392 | 20241213 | 122400 | 17846801300 | 154600 | 154500 | 154600 | 154400 | 190 |
| 393 | 20241213 | 122300 | 17817442000 | 154500 | 154500 | 154600 | 154500 | 74 |
| 394 | 20241213 | 122200 | 17806008500 | 154500 | 154500 | 154600 | 154500 | 96 |
| 395 | 20241213 | 122100 | 17791172100 | 154600 | 154500 | 154600 | 154500 | 149 |
| 396 | 20241213 | 122000 | 17768150400 | 154600 | 154500 | 154600 | 154500 | 178 |
| 397 | 20241213 | 121900 | 17740647000 | 154600 | 154500 | 154600 | 154500 | 133 |
| 398 | 20241213 | 121800 | 17720091100 | 154500 | 154500 | 154600 | 154500 | 216 |
| 399 | 20241213 | 121700 | 17686707700 | 154600 | 154400 | 154600 | 154400 | 71 |
| 400 | 20241213 | 121600 | 17675738700 | 154400 | 154500 | 154500 | 154400 | 161 |
| 401 | 20241213 | 121500 | 17650873900 | 154500 | 154700 | 154700 | 154500 | 113 |
| 402 | 20241213 | 121400 | 17633410400 | 154700 | 154500 | 154700 | 154400 | 116 |
| 403 | 20241213 | 121300 | 17615474400 | 154500 | 154500 | 154600 | 154500 | 130 |
| 404 | 20241213 | 121200 | 17595385700 | 154600 | 154600 | 154600 | 154500 | 37 |
| 405 | 20241213 | 121100 | 17589666900 | 154500 | 154500 | 154500 | 154400 | 165 |
| 406 | 20241213 | 121000 | 17564186600 | 154500 | 154500 | 154500 | 154400 | 86 |
| 407 | 20241213 | 120900 | 17550901400 | 154600 | 154400 | 154600 | 154400 | 120 |
| 408 | 20241213 | 120800 | 17532363100 | 154500 | 154400 | 154500 | 154400 | 96 |
| 409 | 20241213 | 120700 | 17517539400 | 154400 | 154400 | 154500 | 154400 | 28 |
| 410 | 20241213 | 120600 | 17513215600 | 154600 | 154600 | 154600 | 154400 | 130 |
| 411 | 20241213 | 120500 | 17493117800 | 154600 | 154300 | 154700 | 154300 | 92 |
| 412 | 20241213 | 120400 | 17478909000 | 154300 | 154400 | 154500 | 154300 | 488 |
| 413 | 20241213 | 120300 | 17403552700 | 154400 | 154700 | 154700 | 154400 | 84 |
| 414 | 20241213 | 120200 | 17390572800 | 154700 | 154800 | 154800 | 154600 | 84 |
| 415 | 20241213 | 120100 | 17377583200 | 154800 | 154800 | 154900 | 154700 | 140 |
| 416 | 20241213 | 120000 | 17355910900 | 154800 | 154900 | 154900 | 154800 | 65 |
| 417 | 20241213 | 115900 | 17345845500 | 154800 | 154800 | 154900 | 154800 | 418 |
| 418 | 20241213 | 115800 | 17281130400 | 154800 | 154800 | 154900 | 154800 | 236 |
| 419 | 20241213 | 115700 | 17244582500 | 154800 | 154400 | 154900 | 154400 | 1438 |
| 420 | 20241213 | 115600 | 17022365900 | 154300 | 154300 | 154400 | 154300 | 101 |
| 421 | 20241213 | 115500 | 17006775200 | 154400 | 154300 | 154400 | 154300 | 126 |
| 422 | 20241213 | 115400 | 16987333200 | 154300 | 154400 | 154400 | 154300 | 93 |
| 423 | 20241213 | 115300 | 16972977300 | 154300 | 154300 | 154400 | 154300 | 95 |
| 424 | 20241213 | 115200 | 16958317100 | 154300 | 154400 | 154400 | 154300 | 60 |
| 425 | 20241213 | 115100 | 16949058600 | 154400 | 154400 | 154500 | 154300 | 152 |
| 426 | 20241213 | 115000 | 16925586900 | 154400 | 154400 | 154500 | 154300 | 276 |
| 427 | 20241213 | 114900 | 16882972600 | 154300 | 154300 | 154300 | 154300 | 64 |
| 428 | 20241213 | 114800 | 16873097400 | 154400 | 154300 | 154400 | 154200 | 215 |
| 429 | 20241213 | 114700 | 16839919900 | 154300 | 154300 | 154400 | 154300 | 87 |
| 430 | 20241213 | 114600 | 16826495100 | 154400 | 154300 | 154400 | 154300 | 80 |
| 431 | 20241213 | 114500 | 16814148000 | 154300 | 154300 | 154300 | 154200 | 159 |
| 432 | 20241213 | 114400 | 16789623100 | 154200 | 154300 | 154400 | 154200 | 38 |
| 433 | 20241213 | 114300 | 16783759700 | 154300 | 154300 | 154400 | 154300 | 181 |
| 434 | 20241213 | 114200 | 16755826200 | 154300 | 154300 | 154400 | 154300 | 132 |
| 435 | 20241213 | 114100 | 16735457300 | 154300 | 154400 | 154400 | 154300 | 171 |
| 436 | 20241213 | 114000 | 16709056400 | 154300 | 154400 | 154500 | 154300 | 577 |
| 437 | 20241213 | 113900 | 16619985400 | 154400 | 154500 | 154600 | 154400 | 262 |
| 438 | 20241213 | 113800 | 16579506200 | 154500 | 154400 | 154500 | 154400 | 403 |
| 439 | 20241213 | 113700 | 16517263100 | 154400 | 154400 | 154500 | 154400 | 220 |
| 440 | 20241213 | 113600 | 16483293800 | 154400 | 154400 | 154500 | 154400 | 169 |
| 441 | 20241213 | 113500 | 16457194500 | 154400 | 154400 | 154500 | 154400 | 65 |
| 442 | 20241213 | 113400 | 16447158400 | 154500 | 154400 | 154500 | 154400 | 106 |
| 443 | 20241213 | 113300 | 16430786800 | 154500 | 154500 | 154500 | 154400 | 118 |
| 444 | 20241213 | 113200 | 16412560700 | 154500 | 154500 | 154500 | 154400 | 97 |
| 445 | 20241213 | 113100 | 16397582600 | 154400 | 154500 | 154500 | 154400 | 118 |
| 446 | 20241213 | 113000 | 16379358100 | 154500 | 154500 | 154500 | 154400 | 80 |
| 447 | 20241213 | 112900 | 16367002100 | 154600 | 154600 | 154600 | 154500 | 69 |
| 448 | 20241213 | 112800 | 16356340800 | 154500 | 154600 | 154700 | 154500 | 190 |
| 449 | 20241213 | 112700 | 16326964300 | 154600 | 154600 | 154700 | 154500 | 478 |
| 450 | 20241213 | 112600 | 16253078600 | 154600 | 154900 | 154900 | 154600 | 461 |
| 451 | 20241213 | 112500 | 16181729400 | 154800 | 154500 | 155000 | 154500 | 782 |
| 452 | 20241213 | 112400 | 16060697800 | 154600 | 154500 | 154600 | 154400 | 254 |
| 453 | 20241213 | 112300 | 16021455600 | 154400 | 154500 | 154600 | 154300 | 159 |
| 454 | 20241213 | 112200 | 15996894900 | 154500 | 154600 | 154600 | 154500 | 135 |
| 455 | 20241213 | 112100 | 15976037300 | 154600 | 154300 | 154600 | 154300 | 1878 |
| 456 | 20241213 | 112000 | 15685906200 | 154300 | 154300 | 154400 | 154300 | 220 |
| 457 | 20241213 | 111900 | 15651956400 | 154300 | 154200 | 154400 | 154200 | 797 |
| 458 | 20241213 | 111800 | 15528947100 | 154200 | 154200 | 154300 | 154100 | 1117 |
| 459 | 20241213 | 111700 | 15356752200 | 154200 | 154100 | 154200 | 154000 | 786 |
| 460 | 20241213 | 111600 | 15235611000 | 154000 | 154000 | 154100 | 154000 | 82 |
| 461 | 20241213 | 111500 | 15222982700 | 154000 | 154000 | 154100 | 154000 | 217 |
| 462 | 20241213 | 111400 | 15189559300 | 154100 | 154100 | 154100 | 154000 | 216 |
| 463 | 20241213 | 111300 | 15156288300 | 154100 | 154000 | 154100 | 153900 | 382 |
| 464 | 20241213 | 111200 | 15097450700 | 153900 | 153800 | 154000 | 153800 | 196 |
| 465 | 20241213 | 111100 | 15067293300 | 153900 | 153800 | 153900 | 153800 | 130 |
| 466 | 20241213 | 111000 | 15047297400 | 153600 | 153900 | 153900 | 153600 | 641 |
| 467 | 20241213 | 110900 | 14948807900 | 153800 | 153700 | 153900 | 153600 | 254 |
| 468 | 20241213 | 110800 | 14909753200 | 153700 | 153800 | 153900 | 153600 | 302 |
| 469 | 20241213 | 110700 | 14863326300 | 153700 | 153700 | 153900 | 153700 | 108 |
| 470 | 20241213 | 110600 | 14846723400 | 153800 | 153900 | 154000 | 153800 | 234 |
| 471 | 20241213 | 110500 | 14810721200 | 153800 | 153900 | 154000 | 153800 | 146 |
| 472 | 20241213 | 110400 | 14788250500 | 154000 | 153900 | 154000 | 153900 | 112 |
| 473 | 20241213 | 110300 | 14771012700 | 153900 | 154000 | 154100 | 153900 | 139 |
| 474 | 20241213 | 110200 | 14749610600 | 153900 | 154100 | 154100 | 153900 | 55 |
| 475 | 20241213 | 110100 | 14741140000 | 154000 | 154000 | 154000 | 153900 | 160 |
| 476 | 20241213 | 110000 | 14716500200 | 154000 | 154100 | 154100 | 153900 | 164 |
| 477 | 20241213 | 105900 | 14691236800 | 154100 | 154100 | 154100 | 154000 | 70 |
| 478 | 20241213 | 105800 | 14680456100 | 154000 | 154000 | 154100 | 154000 | 77 |
| 479 | 20241213 | 105700 | 14668597900 | 154000 | 154000 | 154100 | 153900 | 147 |
| 480 | 20241213 | 105600 | 14645958400 | 154000 | 153900 | 154000 | 153900 | 102 |
| 481 | 20241213 | 105500 | 14630256200 | 153900 | 154200 | 154200 | 153900 | 199 |
| 482 | 20241213 | 105400 | 14599595500 | 154200 | 153700 | 154200 | 153700 | 631 |
| 483 | 20241213 | 105300 | 14502440600 | 154200 | 153500 | 154200 | 153500 | 1447 |
| 484 | 20241213 | 105200 | 14280109300 | 153500 | 153500 | 153600 | 153500 | 120 |
| 485 | 20241213 | 105100 | 14261684000 | 153500 | 153500 | 153600 | 153500 | 90 |
| 486 | 20241213 | 105000 | 14247865600 | 153600 | 153500 | 153600 | 153500 | 78 |
| 487 | 20241213 | 104900 | 14235887200 | 153500 | 153600 | 153700 | 153500 | 126 |
| 488 | 20241213 | 104800 | 14216537100 | 153600 | 153600 | 153700 | 153600 | 191 |
| 489 | 20241213 | 104700 | 14187199300 | 153600 | 153500 | 153600 | 153500 | 436 |
| 490 | 20241213 | 104600 | 14120232900 | 153600 | 153700 | 153700 | 153500 | 101 |
| 491 | 20241213 | 104500 | 14104711200 | 153500 | 153800 | 154000 | 153500 | 324 |
| 492 | 20241213 | 104400 | 14054911400 | 153700 | 153800 | 154200 | 153700 | 521 |
| 493 | 20241213 | 104300 | 13974743000 | 154100 | 153700 | 154100 | 153700 | 1094 |
| 494 | 20241213 | 104200 | 13806450200 | 153600 | 153400 | 154100 | 153400 | 998 |
| 495 | 20241213 | 104100 | 13652915000 | 153400 | 153300 | 153500 | 153300 | 59 |
| 496 | 20241213 | 104000 | 13643864300 | 153400 | 153400 | 153500 | 153200 | 230 |
| 497 | 20241213 | 103900 | 13608582100 | 153200 | 153400 | 153500 | 153200 | 108 |
| 498 | 20241213 | 103800 | 13592029200 | 153500 | 153400 | 153500 | 153300 | 357 |
| 499 | 20241213 | 103700 | 13537274700 | 153300 | 153300 | 153400 | 153300 | 260 |
| 500 | 20241213 | 103600 | 13497410000 | 153300 | 153300 | 153400 | 153300 | 97 |
| 501 | 20241213 | 103500 | 13482537500 | 153400 | 153500 | 153500 | 153100 | 793 |
| 502 | 20241213 | 103400 | 13360982700 | 153600 | 153600 | 153700 | 153600 | 125 |
| 503 | 20241213 | 103300 | 13341782400 | 153600 | 153700 | 153800 | 153600 | 672 |
| 504 | 20241213 | 103200 | 13238490500 | 153700 | 153500 | 153800 | 153400 | 185 |
| 505 | 20241213 | 103100 | 13210069700 | 153500 | 153600 | 153700 | 153500 | 112 |
| 506 | 20241213 | 103000 | 13192874800 | 153600 | 153900 | 153900 | 153500 | 161 |
| 507 | 20241213 | 102900 | 13168114100 | 153900 | 153900 | 154000 | 153800 | 116 |
| 508 | 20241213 | 102800 | 13150261400 | 153900 | 154000 | 154000 | 153900 | 460 |
| 509 | 20241213 | 102700 | 13079460100 | 153900 | 153600 | 154100 | 153500 | 1503 |
| 510 | 20241213 | 102600 | 12848363600 | 153600 | 153300 | 153600 | 153200 | 270 |
| 511 | 20241213 | 102500 | 12806932800 | 153300 | 153100 | 153300 | 153100 | 821 |
| 512 | 20241213 | 102400 | 12681152100 | 153200 | 153200 | 153200 | 153100 | 724 |
| 513 | 20241213 | 102300 | 12570237300 | 153200 | 153100 | 153200 | 153000 | 1516 |
| 514 | 20241213 | 102200 | 12337991400 | 153100 | 153200 | 153200 | 153100 | 580 |
| 515 | 20241213 | 102100 | 12249183700 | 153100 | 153200 | 153200 | 153100 | 280 |
| 516 | 20241213 | 102000 | 12206293400 | 153200 | 153000 | 153200 | 153000 | 507 |
| 517 | 20241213 | 101900 | 12128695700 | 153100 | 152800 | 153100 | 152800 | 443 |
| 518 | 20241213 | 101800 | 12060946800 | 152800 | 153000 | 153000 | 152800 | 691 |
| 519 | 20241213 | 101700 | 11955316400 | 153100 | 152900 | 153100 | 152900 | 453 |
| 520 | 20241213 | 101600 | 11886005200 | 153000 | 153200 | 153200 | 152900 | 731 |
| 521 | 20241213 | 101500 | 11774148500 | 153000 | 152900 | 153200 | 152900 | 352 |
| 522 | 20241213 | 101400 | 11720294300 | 153000 | 153200 | 153200 | 152900 | 1186 |
| 523 | 20241213 | 101300 | 11538911500 | 153200 | 153200 | 153200 | 153000 | 2427 |
| 524 | 20241213 | 101200 | 11167453500 | 153200 | 153400 | 153500 | 153100 | 921 |
| 525 | 20241213 | 101100 | 11026304700 | 153400 | 153600 | 153600 | 153300 | 608 |
| 526 | 20241213 | 101000 | 10933035600 | 153600 | 153800 | 153800 | 153400 | 887 |
| 527 | 20241213 | 100900 | 10796801400 | 153700 | 153800 | 153800 | 153700 | 185 |
| 528 | 20241213 | 100800 | 10768358900 | 153800 | 154000 | 154000 | 153700 | 839 |
| 529 | 20241213 | 100700 | 10639317200 | 154000 | 154400 | 154500 | 154000 | 955 |
| 530 | 20241213 | 100600 | 10492116100 | 154400 | 154500 | 154500 | 154300 | 1114 |
| 531 | 20241213 | 100500 | 10320120600 | 154500 | 153900 | 154500 | 153900 | 3157 |
| 532 | 20241213 | 100400 | 9833239400 | 153900 | 153900 | 154000 | 153900 | 388 |
| 533 | 20241213 | 100300 | 9773525200 | 153900 | 154000 | 154000 | 153700 | 587 |
| 534 | 20241213 | 100200 | 9683235800 | 154000 | 154100 | 154100 | 154000 | 426 |
| 535 | 20241213 | 100100 | 9617608100 | 154200 | 153800 | 154200 | 153700 | 872 |
| 536 | 20241213 | 100000 | 9483370400 | 153800 | 153700 | 153800 | 153700 | 81 |
| 537 | 20241213 | 095900 | 9470918900 | 153700 | 153700 | 153800 | 153700 | 146 |
| 538 | 20241213 | 095800 | 9448478000 | 153800 | 153800 | 153900 | 153600 | 357 |
| 539 | 20241213 | 095700 | 9393587500 | 153900 | 153900 | 153900 | 153800 | 85 |
| 540 | 20241213 | 095600 | 9380509600 | 153900 | 154300 | 154300 | 153800 | 567 |
| 541 | 20241213 | 095500 | 9293180900 | 154200 | 153800 | 154300 | 153700 | 993 |
| 542 | 20241213 | 095400 | 9140234500 | 153600 | 153200 | 153800 | 153200 | 932 |
| 543 | 20241213 | 095300 | 8997248000 | 153200 | 153300 | 153300 | 153200 | 211 |
| 544 | 20241213 | 095200 | 8964918600 | 153200 | 153200 | 153300 | 153200 | 148 |
| 545 | 20241213 | 095100 | 8942243100 | 153200 | 153500 | 153500 | 153100 | 778 |
| 546 | 20241213 | 095000 | 8822999200 | 153400 | 153800 | 153800 | 153400 | 643 |
| 547 | 20241213 | 094900 | 8724293600 | 153800 | 153800 | 153800 | 153600 | 309 |
| 548 | 20241213 | 094800 | 8676806500 | 153800 | 154000 | 154000 | 153800 | 220 |
| 549 | 20241213 | 094700 | 8642958900 | 154000 | 154000 | 154000 | 153900 | 31 |
| 550 | 20241213 | 094600 | 8638186100 | 154000 | 154100 | 154100 | 154000 | 200 |
| 551 | 20241213 | 094500 | 8607384000 | 154100 | 154200 | 154200 | 154000 | 790 |
| 552 | 20241213 | 094400 | 8485716300 | 154200 | 154100 | 154200 | 154000 | 393 |
| 553 | 20241213 | 094300 | 8425167500 | 154100 | 154100 | 154100 | 154000 | 345 |
| 554 | 20241213 | 094200 | 8372005500 | 154000 | 154000 | 154100 | 153900 | 313 |
| 555 | 20241213 | 094100 | 8323811500 | 154000 | 153900 | 154100 | 153900 | 91 |
| 556 | 20241213 | 094000 | 8309799300 | 153900 | 153900 | 154100 | 153800 | 784 |
| 557 | 20241213 | 093900 | 8189077000 | 153900 | 153400 | 153900 | 153300 | 360 |
| 558 | 20241213 | 093800 | 8133761100 | 153400 | 153300 | 153600 | 153300 | 166 |
| 559 | 20241213 | 093700 | 8108299700 | 153400 | 153400 | 153500 | 153400 | 250 |
| 560 | 20241213 | 093600 | 8069941000 | 153200 | 153100 | 153400 | 153000 | 621 |
| 561 | 20241213 | 093500 | 7974845400 | 153100 | 153400 | 153500 | 153000 | 1817 |
| 562 | 20241213 | 093400 | 7696574400 | 153500 | 153500 | 153600 | 153400 | 413 |
| 563 | 20241213 | 093300 | 7633180700 | 153500 | 153800 | 153900 | 153400 | 813 |
| 564 | 20241213 | 093200 | 7508282100 | 153800 | 153600 | 153900 | 153600 | 406 |
| 565 | 20241213 | 093100 | 7445859600 | 153700 | 153800 | 153800 | 153400 | 798 |
| 566 | 20241213 | 093000 | 7323269300 | 153800 | 153800 | 153800 | 153600 | 505 |
| 567 | 20241213 | 092900 | 7245642400 | 153800 | 153200 | 153800 | 153100 | 1096 |
| 568 | 20241213 | 092800 | 7077431600 | 153100 | 153000 | 153200 | 152900 | 947 |
| 569 | 20241213 | 092700 | 6932559400 | 153000 | 153100 | 153200 | 153000 | 1109 |
| 570 | 20241213 | 092600 | 6762776600 | 153000 | 153200 | 153300 | 153000 | 1884 |
| 571 | 20241213 | 092500 | 6474314200 | 153200 | 153400 | 153500 | 153200 | 1237 |
| 572 | 20241213 | 092400 | 6284661800 | 153600 | 153800 | 153800 | 153400 | 701 |
| 573 | 20241213 | 092300 | 6177022000 | 153800 | 153900 | 153900 | 153500 | 2613 |
| 574 | 20241213 | 092200 | 5775444400 | 153900 | 154400 | 154400 | 153900 | 1585 |
| 575 | 20241213 | 092100 | 5531230900 | 154400 | 154400 | 155000 | 154200 | 2917 |
| 576 | 20241213 | 092000 | 5080348400 | 155000 | 154700 | 155000 | 154300 | 1792 |
| 577 | 20241213 | 091900 | 4803236000 | 154600 | 154900 | 154900 | 154500 | 597 |
| 578 | 20241213 | 091800 | 4710900000 | 154900 | 155200 | 155300 | 154900 | 898 |
| 579 | 20241213 | 091700 | 4571660000 | 155100 | 155600 | 155700 | 155000 | 2577 |
| 580 | 20241213 | 091600 | 4171129100 | 155500 | 155100 | 155800 | 155000 | 3571 |
| 581 | 20241213 | 091500 | 3616022900 | 155100 | 155200 | 155200 | 154900 | 5792 |
| 582 | 20241213 | 091400 | 2718246400 | 155100 | 154400 | 155200 | 154400 | 1663 |
| 583 | 20241213 | 091300 | 2460640600 | 154300 | 154500 | 154500 | 153900 | 1840 |
| 584 | 20241213 | 091200 | 2176800800 | 154400 | 154400 | 154500 | 154400 | 641 |
| 585 | 20241213 | 091100 | 2077783300 | 154500 | 154100 | 154500 | 154100 | 705 |
| 586 | 20241213 | 091000 | 1969007000 | 154200 | 153600 | 154200 | 153600 | 826 |
| 587 | 20241213 | 090900 | 1841964700 | 153800 | 154000 | 154000 | 153500 | 1010 |
| 588 | 20241213 | 090800 | 1686692400 | 154100 | 154400 | 154400 | 154000 | 1892 |
| 589 | 20241213 | 090700 | 1394938600 | 154400 | 154600 | 154600 | 154400 | 252 |
| 590 | 20241213 | 090600 | 1356003700 | 154600 | 154500 | 154800 | 154500 | 1953 |
| 591 | 20241213 | 090500 | 1053840000 | 154300 | 154300 | 154500 | 154100 | 263 |
| 592 | 20241213 | 090400 | 1013286000 | 154200 | 154900 | 154900 | 154200 | 566 |
| 593 | 20241213 | 090300 | 925850600 | 154800 | 154400 | 155100 | 154200 | 1197 |
| 594 | 20241213 | 090200 | 740655100 | 154300 | 155400 | 155400 | 153500 | 3124 |
| 595 | 20241213 | 090100 | 259308600 | 155500 | 154000 | 155600 | 154000 | 217 |
| 596 | 20241213 | 090000 | 225745100 | 154000 | 155100 | 155800 | 154000 | 1284 |