35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 3 | 20241210 | 185500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 4 | 20241210 | 185400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 5 | 20241210 | 185300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 6 | 20241210 | 185200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 7 | 20241210 | 185100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 8 | 20241210 | 185000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 9 | 20241210 | 184900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 10 | 20241210 | 184800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 11 | 20241210 | 184700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 12 | 20241210 | 184600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 13 | 20241210 | 184500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 14 | 20241210 | 184400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 15 | 20241210 | 184300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 16 | 20241210 | 184200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 17 | 20241210 | 184100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 18 | 20241210 | 184000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 19 | 20241210 | 183900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 20 | 20241210 | 183800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 21 | 20241210 | 183700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 22 | 20241210 | 183600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 23 | 20241210 | 183500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 24 | 20241210 | 183400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 25 | 20241210 | 183300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 26 | 20241210 | 183200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 27 | 20241210 | 183100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 28 | 20241210 | 183000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 29 | 20241210 | 182900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 30 | 20241210 | 182800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 31 | 20241210 | 182700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 32 | 20241210 | 182600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 33 | 20241210 | 182500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 34 | 20241210 | 182400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 35 | 20241210 | 182300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 36 | 20241210 | 182200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 37 | 20241210 | 182100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 38 | 20241210 | 182000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 39 | 20241210 | 181900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 40 | 20241210 | 181800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 41 | 20241210 | 181700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 42 | 20241210 | 181600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 43 | 20241210 | 181500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 44 | 20241210 | 181400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 45 | 20241210 | 181300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 46 | 20241210 | 181200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 47 | 20241210 | 181100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 48 | 20241210 | 181000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 49 | 20241210 | 180900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 50 | 20241210 | 180800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 51 | 20241210 | 180700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 52 | 20241210 | 180600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 53 | 20241210 | 180500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 54 | 20241210 | 180400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 55 | 20241210 | 180300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 56 | 20241210 | 180200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 57 | 20241210 | 180100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 58 | 20241210 | 180000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 59 | 20241210 | 175900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 60 | 20241210 | 175800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 61 | 20241210 | 175700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 62 | 20241210 | 175600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 63 | 20241210 | 175500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 64 | 20241210 | 175400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 65 | 20241210 | 175300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 66 | 20241210 | 175200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 67 | 20241210 | 175100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 68 | 20241210 | 175000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 69 | 20241210 | 174900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 70 | 20241210 | 174800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 71 | 20241210 | 174700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 72 | 20241210 | 174600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 73 | 20241210 | 174500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 74 | 20241210 | 174400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 75 | 20241210 | 174300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 76 | 20241210 | 174200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 77 | 20241210 | 174100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 78 | 20241210 | 174000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 79 | 20241210 | 173900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 80 | 20241210 | 173800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 81 | 20241210 | 173700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 82 | 20241210 | 173600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 83 | 20241210 | 173500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 84 | 20241210 | 173400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 85 | 20241210 | 173300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 86 | 20241210 | 173200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 87 | 20241210 | 173100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 88 | 20241210 | 173000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 89 | 20241210 | 172900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 90 | 20241210 | 172800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 91 | 20241210 | 172700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 92 | 20241210 | 172600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 93 | 20241210 | 172500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 94 | 20241210 | 172400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 95 | 20241210 | 172300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 96 | 20241210 | 172200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 97 | 20241210 | 172100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 98 | 20241210 | 172000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 99 | 20241210 | 171900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 100 | 20241210 | 171800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 101 | 20241210 | 171700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 102 | 20241210 | 171600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 103 | 20241210 | 171500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 104 | 20241210 | 171400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 105 | 20241210 | 171300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 106 | 20241210 | 171200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 107 | 20241210 | 171100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 108 | 20241210 | 171000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 109 | 20241210 | 170900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 110 | 20241210 | 170800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 111 | 20241210 | 170700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 112 | 20241210 | 170600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 113 | 20241210 | 170500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 114 | 20241210 | 170400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 115 | 20241210 | 170300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 116 | 20241210 | 170200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 117 | 20241210 | 170100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 118 | 20241210 | 170000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 119 | 20241210 | 165900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 120 | 20241210 | 165800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 121 | 20241210 | 165700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 122 | 20241210 | 165600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 123 | 20241210 | 165500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 124 | 20241210 | 165400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 125 | 20241210 | 165300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 126 | 20241210 | 165200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 127 | 20241210 | 165100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 128 | 20241210 | 165000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 129 | 20241210 | 164900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 130 | 20241210 | 164800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 131 | 20241210 | 164700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 132 | 20241210 | 164600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 133 | 20241210 | 164500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 134 | 20241210 | 164400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 135 | 20241210 | 164300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 136 | 20241210 | 164200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 137 | 20241210 | 164100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 138 | 20241210 | 164000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 139 | 20241210 | 163900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 140 | 20241210 | 163800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 141 | 20241210 | 163700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 142 | 20241210 | 163600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 143 | 20241210 | 163500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 144 | 20241210 | 163400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 145 | 20241210 | 163300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 146 | 20241210 | 163200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 147 | 20241210 | 163100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 148 | 20241210 | 163000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 149 | 20241210 | 162900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 150 | 20241210 | 162800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 151 | 20241210 | 162700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 152 | 20241210 | 162600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 153 | 20241210 | 162500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 154 | 20241210 | 162400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 155 | 20241210 | 162300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 156 | 20241210 | 162200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 157 | 20241210 | 162100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 158 | 20241210 | 162000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 159 | 20241210 | 161900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 160 | 20241210 | 161800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 161 | 20241210 | 161700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 162 | 20241210 | 161600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 163 | 20241210 | 161500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 164 | 20241210 | 161400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 165 | 20241210 | 161300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 166 | 20241210 | 161200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 167 | 20241210 | 161100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 168 | 20241210 | 161000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 169 | 20241210 | 160900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 170 | 20241210 | 160800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 171 | 20241210 | 160700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 172 | 20241210 | 160600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 173 | 20241210 | 160500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 174 | 20241210 | 160400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 175 | 20241210 | 160300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 176 | 20241210 | 160200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 177 | 20241210 | 160100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 178 | 20241210 | 160000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 179 | 20241210 | 155900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 180 | 20241210 | 155800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 181 | 20241210 | 155700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 182 | 20241210 | 155600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 183 | 20241210 | 155500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 184 | 20241210 | 155400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 185 | 20241210 | 155300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 186 | 20241210 | 155200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 187 | 20241210 | 155100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 188 | 20241210 | 155000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 189 | 20241210 | 154900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 190 | 20241210 | 154800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 191 | 20241210 | 154700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 192 | 20241210 | 154600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 193 | 20241210 | 154500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 194 | 20241210 | 154400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 195 | 20241210 | 154300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 196 | 20241210 | 154200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 197 | 20241210 | 154100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 198 | 20241210 | 154000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 199 | 20241210 | 153900 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 200 | 20241210 | 153800 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 201 | 20241210 | 153700 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 202 | 20241210 | 153600 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 203 | 20241210 | 153500 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 204 | 20241210 | 153400 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 205 | 20241210 | 153300 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 206 | 20241210 | 153200 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 207 | 20241210 | 153100 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 0 |
| 208 | 20241210 | 153000 | 27324437600 | 155400 | 155400 | 155400 | 155400 | 6674 |
| 209 | 20241210 | 152900 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 210 | 20241210 | 152800 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 211 | 20241210 | 152700 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 212 | 20241210 | 152600 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 213 | 20241210 | 152500 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 214 | 20241210 | 152400 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 215 | 20241210 | 152300 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 216 | 20241210 | 152200 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 217 | 20241210 | 152100 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 218 | 20241210 | 152000 | 26287298000 | 154800 | 154800 | 154800 | 154800 | 0 |
| 219 | 20241210 | 151900 | 26287298000 | 154800 | 154900 | 154900 | 154400 | 247 |
| 220 | 20241210 | 151800 | 26249109600 | 154400 | 154700 | 154900 | 154400 | 714 |
| 221 | 20241210 | 151700 | 26138674200 | 154700 | 154600 | 154800 | 154400 | 1240 |
| 222 | 20241210 | 151600 | 25947055300 | 154600 | 154700 | 154800 | 154300 | 1779 |
| 223 | 20241210 | 151500 | 25672014400 | 154500 | 154300 | 154600 | 154200 | 1854 |
| 224 | 20241210 | 151400 | 25385888300 | 154300 | 154700 | 154700 | 154300 | 1280 |
| 225 | 20241210 | 151300 | 25188193700 | 154400 | 154500 | 154700 | 154400 | 1404 |
| 226 | 20241210 | 151200 | 24971305500 | 154500 | 154800 | 154800 | 154500 | 1049 |
| 227 | 20241210 | 151100 | 24809135300 | 154600 | 154700 | 154800 | 154600 | 1072 |
| 228 | 20241210 | 151000 | 24643309800 | 154700 | 154900 | 154900 | 154700 | 1621 |
| 229 | 20241210 | 150900 | 24392379600 | 154800 | 154800 | 155000 | 154800 | 1082 |
| 230 | 20241210 | 150800 | 24224864300 | 154800 | 155000 | 155000 | 154800 | 1152 |
| 231 | 20241210 | 150700 | 24046384200 | 154900 | 154900 | 155000 | 154800 | 534 |
| 232 | 20241210 | 150600 | 23963673100 | 154900 | 154800 | 154900 | 154800 | 576 |
| 233 | 20241210 | 150500 | 23874481100 | 154800 | 154800 | 154800 | 154700 | 619 |
| 234 | 20241210 | 150400 | 23778669800 | 154800 | 154700 | 154800 | 154600 | 429 |
| 235 | 20241210 | 150300 | 23712287700 | 154700 | 154700 | 154800 | 154700 | 346 |
| 236 | 20241210 | 150200 | 23658742200 | 154700 | 154700 | 154800 | 154700 | 533 |
| 237 | 20241210 | 150100 | 23576287000 | 154700 | 154800 | 154900 | 154700 | 320 |
| 238 | 20241210 | 150000 | 23526758000 | 154700 | 154800 | 154900 | 154700 | 345 |
| 239 | 20241210 | 145900 | 23473377500 | 154800 | 154800 | 154900 | 154800 | 372 |
| 240 | 20241210 | 145800 | 23415780700 | 154800 | 154700 | 154900 | 154600 | 887 |
| 241 | 20241210 | 145700 | 23278469000 | 154800 | 154700 | 154800 | 154700 | 684 |
| 242 | 20241210 | 145600 | 23172631900 | 154800 | 154600 | 154900 | 154500 | 1069 |
| 243 | 20241210 | 145500 | 23007280800 | 154600 | 154600 | 154700 | 154600 | 390 |
| 244 | 20241210 | 145400 | 22946986700 | 154600 | 154600 | 154700 | 154600 | 192 |
| 245 | 20241210 | 145300 | 22917303000 | 154700 | 154600 | 154700 | 154600 | 282 |
| 246 | 20241210 | 145200 | 22873705600 | 154700 | 154700 | 154700 | 154600 | 334 |
| 247 | 20241210 | 145100 | 22822038700 | 154800 | 154700 | 154800 | 154600 | 333 |
| 248 | 20241210 | 145000 | 22770532100 | 154700 | 154800 | 154800 | 154700 | 268 |
| 249 | 20241210 | 144900 | 22729071900 | 154800 | 154700 | 154800 | 154700 | 514 |
| 250 | 20241210 | 144800 | 22649546500 | 154700 | 154700 | 154800 | 154700 | 251 |
| 251 | 20241210 | 144700 | 22610702700 | 154800 | 154700 | 154800 | 154700 | 665 |
| 252 | 20241210 | 144600 | 22507770000 | 154700 | 154600 | 154800 | 154500 | 891 |
| 253 | 20241210 | 144500 | 22369922500 | 154600 | 154600 | 154700 | 154600 | 225 |
| 254 | 20241210 | 144400 | 22335136400 | 154600 | 154700 | 154700 | 154600 | 431 |
| 255 | 20241210 | 144300 | 22268486000 | 154600 | 154700 | 154800 | 154600 | 478 |
| 256 | 20241210 | 144200 | 22194545400 | 154700 | 154700 | 154800 | 154700 | 170 |
| 257 | 20241210 | 144100 | 22168246300 | 154700 | 154800 | 154800 | 154700 | 310 |
| 258 | 20241210 | 144000 | 22120268200 | 154800 | 154800 | 154900 | 154700 | 440 |
| 259 | 20241210 | 143900 | 22052156100 | 154900 | 154700 | 154900 | 154700 | 280 |
| 260 | 20241210 | 143800 | 22008819200 | 154800 | 154500 | 154800 | 154500 | 768 |
| 261 | 20241210 | 143700 | 21890078700 | 154500 | 154600 | 154600 | 154500 | 646 |
| 262 | 20241210 | 143600 | 21790222400 | 154500 | 154600 | 154600 | 154500 | 526 |
| 263 | 20241210 | 143500 | 21708903100 | 154700 | 154600 | 154700 | 154500 | 300 |
| 264 | 20241210 | 143400 | 21662522200 | 154600 | 154600 | 154600 | 154500 | 567 |
| 265 | 20241210 | 143300 | 21574892300 | 154600 | 154600 | 154700 | 154500 | 384 |
| 266 | 20241210 | 143200 | 21515525400 | 154600 | 154600 | 154700 | 154600 | 184 |
| 267 | 20241210 | 143100 | 21487078800 | 154700 | 154700 | 154800 | 154600 | 429 |
| 268 | 20241210 | 143000 | 21420729000 | 154700 | 154800 | 154800 | 154700 | 452 |
| 269 | 20241210 | 142900 | 21350783900 | 154700 | 154800 | 154900 | 154700 | 182 |
| 270 | 20241210 | 142800 | 21322614200 | 154800 | 154700 | 154800 | 154700 | 364 |
| 271 | 20241210 | 142700 | 21266294700 | 154700 | 154600 | 154700 | 154600 | 710 |
| 272 | 20241210 | 142600 | 21156505400 | 154600 | 154600 | 154800 | 154500 | 621 |
| 273 | 20241210 | 142500 | 21060494300 | 154600 | 154600 | 154700 | 154600 | 563 |
| 274 | 20241210 | 142400 | 20973448900 | 154500 | 154600 | 154700 | 154500 | 343 |
| 275 | 20241210 | 142300 | 20920421400 | 154700 | 154700 | 155000 | 154600 | 627 |
| 276 | 20241210 | 142200 | 20823426100 | 154700 | 154800 | 154800 | 154700 | 236 |
| 277 | 20241210 | 142100 | 20786916700 | 154800 | 154800 | 154800 | 154800 | 378 |
| 278 | 20241210 | 142000 | 20728402300 | 154800 | 154900 | 155000 | 154800 | 303 |
| 279 | 20241210 | 141900 | 20681466600 | 154900 | 154900 | 155000 | 154900 | 269 |
| 280 | 20241210 | 141800 | 20639798400 | 154900 | 155100 | 155100 | 154900 | 217 |
| 281 | 20241210 | 141700 | 20606170400 | 155100 | 155000 | 155100 | 155000 | 344 |
| 282 | 20241210 | 141600 | 20552833200 | 155100 | 155100 | 155200 | 154900 | 215 |
| 283 | 20241210 | 141500 | 20519494800 | 155100 | 154800 | 155200 | 154800 | 638 |
| 284 | 20241210 | 141400 | 20420634900 | 154800 | 154900 | 154900 | 154800 | 357 |
| 285 | 20241210 | 141300 | 20365346600 | 154900 | 154800 | 155000 | 154800 | 381 |
| 286 | 20241210 | 141200 | 20306348800 | 154800 | 154900 | 154900 | 154800 | 308 |
| 287 | 20241210 | 141100 | 20258648700 | 154900 | 154900 | 155000 | 154900 | 442 |
| 288 | 20241210 | 141000 | 20190172100 | 154900 | 154800 | 155000 | 154800 | 498 |
| 289 | 20241210 | 140900 | 20113026000 | 154900 | 155000 | 155000 | 154900 | 403 |
| 290 | 20241210 | 140800 | 20050597100 | 154900 | 155000 | 155100 | 154900 | 347 |
| 291 | 20241210 | 140700 | 19996823600 | 155100 | 155000 | 155100 | 155000 | 255 |
| 292 | 20241210 | 140600 | 19957295400 | 155000 | 155300 | 155300 | 154900 | 1656 |
| 293 | 20241210 | 140500 | 19700456900 | 155400 | 155400 | 155400 | 155300 | 463 |
| 294 | 20241210 | 140400 | 19628524900 | 155400 | 155500 | 155500 | 155400 | 497 |
| 295 | 20241210 | 140300 | 19551261200 | 155600 | 155700 | 155700 | 155600 | 76 |
| 296 | 20241210 | 140200 | 19539431600 | 155700 | 155700 | 155800 | 155700 | 146 |
| 297 | 20241210 | 140100 | 19516695600 | 155700 | 155500 | 155800 | 155500 | 407 |
| 298 | 20241210 | 140000 | 19453362300 | 155500 | 155600 | 155600 | 155500 | 167 |
| 299 | 20241210 | 135900 | 19427393500 | 155500 | 155600 | 155600 | 155500 | 97 |
| 300 | 20241210 | 135800 | 19412302400 | 155700 | 155600 | 155700 | 155600 | 157 |
| 301 | 20241210 | 135700 | 19387873100 | 155600 | 155600 | 155700 | 155600 | 87 |
| 302 | 20241210 | 135600 | 19374334700 | 155700 | 155700 | 155700 | 155600 | 59 |
| 303 | 20241210 | 135500 | 19365149100 | 155700 | 155600 | 155800 | 155600 | 185 |
| 304 | 20241210 | 135400 | 19336344000 | 155800 | 155500 | 155800 | 155500 | 432 |
| 305 | 20241210 | 135300 | 19269098800 | 155500 | 155600 | 155600 | 155500 | 40 |
| 306 | 20241210 | 135200 | 19262878500 | 155600 | 155600 | 155700 | 155500 | 132 |
| 307 | 20241210 | 135100 | 19242348900 | 155700 | 155800 | 155800 | 155600 | 209 |
| 308 | 20241210 | 135000 | 19209810100 | 155800 | 155800 | 155900 | 155800 | 41 |
| 309 | 20241210 | 134900 | 19203422100 | 155800 | 155800 | 155900 | 155800 | 23 |
| 310 | 20241210 | 134800 | 19199838500 | 155800 | 155800 | 156000 | 155800 | 474 |
| 311 | 20241210 | 134700 | 19125954700 | 155800 | 155800 | 155900 | 155800 | 150 |
| 312 | 20241210 | 134600 | 19102582600 | 155800 | 155800 | 155900 | 155800 | 644 |
| 313 | 20241210 | 134500 | 19002211700 | 155800 | 155700 | 155800 | 155700 | 189 |
| 314 | 20241210 | 134400 | 18972766600 | 155800 | 155600 | 155800 | 155600 | 471 |
| 315 | 20241210 | 134300 | 18899455900 | 155500 | 155500 | 155600 | 155500 | 46 |
| 316 | 20241210 | 134200 | 18892300500 | 155600 | 155600 | 155600 | 155500 | 134 |
| 317 | 20241210 | 134100 | 18871450800 | 155500 | 155400 | 155500 | 155400 | 344 |
| 318 | 20241210 | 134000 | 18817959800 | 155400 | 155600 | 155700 | 155400 | 454 |
| 319 | 20241210 | 133900 | 18747375500 | 155600 | 155700 | 155700 | 155600 | 242 |
| 320 | 20241210 | 133800 | 18709720000 | 155600 | 155600 | 155600 | 155600 | 150 |
| 321 | 20241210 | 133700 | 18686380000 | 155700 | 155700 | 155700 | 155600 | 109 |
| 322 | 20241210 | 133600 | 18669409800 | 155700 | 155700 | 155700 | 155600 | 15 |
| 323 | 20241210 | 133500 | 18667075500 | 155700 | 155500 | 155700 | 155500 | 84 |
| 324 | 20241210 | 133400 | 18654003200 | 155500 | 155500 | 155700 | 155500 | 396 |
| 325 | 20241210 | 133300 | 18592386300 | 155600 | 155400 | 155600 | 155400 | 374 |
| 326 | 20241210 | 133200 | 18534229500 | 155500 | 155500 | 155500 | 155400 | 92 |
| 327 | 20241210 | 133100 | 18519929100 | 155400 | 155500 | 155500 | 155400 | 109 |
| 328 | 20241210 | 133000 | 18502983400 | 155400 | 155500 | 155500 | 155400 | 12 |
| 329 | 20241210 | 132900 | 18501118500 | 155500 | 155300 | 155500 | 155300 | 433 |
| 330 | 20241210 | 132800 | 18433836300 | 155300 | 155500 | 155500 | 155300 | 320 |
| 331 | 20241210 | 132700 | 18384123200 | 155400 | 155400 | 155500 | 155400 | 35 |
| 332 | 20241210 | 132600 | 18378683900 | 155400 | 155500 | 155500 | 155400 | 99 |
| 333 | 20241210 | 132500 | 18363291700 | 155400 | 155500 | 155500 | 155400 | 63 |
| 334 | 20241210 | 132400 | 18353500500 | 155500 | 155500 | 155500 | 155400 | 38 |
| 335 | 20241210 | 132300 | 18347592900 | 155400 | 155400 | 155500 | 155400 | 42 |
| 336 | 20241210 | 132200 | 18341063200 | 155500 | 155500 | 155500 | 155400 | 60 |
| 337 | 20241210 | 132100 | 18331735800 | 155500 | 155300 | 155500 | 155200 | 297 |
| 338 | 20241210 | 132000 | 18285599100 | 155200 | 155100 | 155300 | 155100 | 662 |
| 339 | 20241210 | 131900 | 18182808900 | 155100 | 155100 | 155300 | 155000 | 944 |
| 340 | 20241210 | 131800 | 18036380500 | 155100 | 155100 | 155200 | 155100 | 57 |
| 341 | 20241210 | 131700 | 18027539700 | 155200 | 155200 | 155300 | 155100 | 465 |
| 342 | 20241210 | 131600 | 17955375700 | 155200 | 155200 | 155200 | 155200 | 94 |
| 343 | 20241210 | 131500 | 17940786900 | 155300 | 155200 | 155300 | 155200 | 55 |
| 344 | 20241210 | 131400 | 17932249100 | 155200 | 155200 | 155300 | 155200 | 98 |
| 345 | 20241210 | 131300 | 17917038400 | 155200 | 155200 | 155300 | 155200 | 31 |
| 346 | 20241210 | 131200 | 17912227100 | 155200 | 155200 | 155300 | 155200 | 33 |
| 347 | 20241210 | 131100 | 17907105300 | 155200 | 155200 | 155300 | 155200 | 83 |
| 348 | 20241210 | 131000 | 17894221700 | 155300 | 155400 | 155400 | 155200 | 118 |
| 349 | 20241210 | 130900 | 17875898400 | 155300 | 155400 | 155400 | 155300 | 82 |
| 350 | 20241210 | 130800 | 17863161900 | 155400 | 155300 | 155400 | 155300 | 76 |
| 351 | 20241210 | 130700 | 17851353600 | 155300 | 155300 | 155400 | 155300 | 80 |
| 352 | 20241210 | 130600 | 17838929400 | 155300 | 155300 | 155400 | 155300 | 113 |
| 353 | 20241210 | 130500 | 17821378700 | 155400 | 155300 | 155400 | 155300 | 24 |
| 354 | 20241210 | 130400 | 17817651300 | 155400 | 155300 | 155400 | 155300 | 46 |
| 355 | 20241210 | 130300 | 17810505500 | 155300 | 155100 | 155400 | 155100 | 492 |
| 356 | 20241210 | 130200 | 17734110900 | 155200 | 155000 | 155200 | 155000 | 986 |
| 357 | 20241210 | 130100 | 17581256300 | 155000 | 155000 | 155100 | 155000 | 62 |
| 358 | 20241210 | 130000 | 17571646000 | 155000 | 155000 | 155100 | 155000 | 38 |
| 359 | 20241210 | 125900 | 17565755900 | 155000 | 155100 | 155100 | 155000 | 98 |
| 360 | 20241210 | 125800 | 17550565800 | 155000 | 155000 | 155100 | 155000 | 76 |
| 361 | 20241210 | 125700 | 17538784300 | 155100 | 155000 | 155100 | 155000 | 169 |
| 362 | 20241210 | 125600 | 17512588300 | 155000 | 155100 | 155200 | 155000 | 276 |
| 363 | 20241210 | 125500 | 17469776700 | 155100 | 155200 | 155300 | 155100 | 269 |
| 364 | 20241210 | 125400 | 17428037400 | 155300 | 155200 | 155300 | 155200 | 64 |
| 365 | 20241210 | 125300 | 17418101800 | 155400 | 155100 | 155400 | 155100 | 482 |
| 366 | 20241210 | 125200 | 17343283000 | 155100 | 155100 | 155200 | 155100 | 146 |
| 367 | 20241210 | 125100 | 17320632400 | 155100 | 155100 | 155200 | 155100 | 81 |
| 368 | 20241210 | 125000 | 17308068600 | 155200 | 155100 | 155200 | 155100 | 84 |
| 369 | 20241210 | 124900 | 17295035100 | 155200 | 155000 | 155200 | 155000 | 134 |
| 370 | 20241210 | 124800 | 17274248900 | 155000 | 154900 | 155100 | 154900 | 453 |
| 371 | 20241210 | 124700 | 17204032300 | 154900 | 154900 | 155000 | 154900 | 39 |
| 372 | 20241210 | 124600 | 17197988800 | 154900 | 154900 | 154900 | 154900 | 286 |
| 373 | 20241210 | 124500 | 17153687400 | 154900 | 155000 | 155100 | 154900 | 103 |
| 374 | 20241210 | 124400 | 17137722400 | 155000 | 155000 | 155000 | 154800 | 93 |
| 375 | 20241210 | 124300 | 17123312000 | 155000 | 155100 | 155100 | 155000 | 52 |
| 376 | 20241210 | 124200 | 17115248900 | 155100 | 155100 | 155100 | 155100 | 40 |
| 377 | 20241210 | 124100 | 17109044900 | 155100 | 154700 | 155100 | 154700 | 373 |
| 378 | 20241210 | 124000 | 17051258100 | 154700 | 154700 | 154800 | 154700 | 32 |
| 379 | 20241210 | 123900 | 17046306800 | 154800 | 154900 | 154900 | 154800 | 26 |
| 380 | 20241210 | 123800 | 17042279700 | 154900 | 155000 | 155100 | 154900 | 235 |
| 381 | 20241210 | 123700 | 17005848900 | 155000 | 155000 | 155100 | 155000 | 257 |
| 382 | 20241210 | 123600 | 16965994400 | 155100 | 155100 | 155100 | 155000 | 103 |
| 383 | 20241210 | 123500 | 16950020200 | 155000 | 155000 | 155100 | 155000 | 145 |
| 384 | 20241210 | 123400 | 16927534700 | 155000 | 155000 | 155100 | 154900 | 327 |
| 385 | 20241210 | 123300 | 16876842100 | 155000 | 154800 | 155000 | 154700 | 153 |
| 386 | 20241210 | 123200 | 16853152100 | 154800 | 154500 | 154800 | 154500 | 555 |
| 387 | 20241210 | 123100 | 16767337900 | 154500 | 154600 | 154600 | 154500 | 453 |
| 388 | 20241210 | 123000 | 16697324100 | 154600 | 154700 | 154700 | 154600 | 14 |
| 389 | 20241210 | 122900 | 16695159500 | 154600 | 154600 | 154700 | 154600 | 308 |
| 390 | 20241210 | 122800 | 16647540700 | 154500 | 154400 | 154600 | 154300 | 376 |
| 391 | 20241210 | 122700 | 16589460700 | 154400 | 154400 | 154500 | 154300 | 487 |
| 392 | 20241210 | 122600 | 16514270500 | 154300 | 154300 | 154400 | 154300 | 76 |
| 393 | 20241210 | 122500 | 16502542100 | 154400 | 154400 | 154400 | 154300 | 259 |
| 394 | 20241210 | 122400 | 16462571700 | 154400 | 154400 | 154400 | 154300 | 74 |
| 395 | 20241210 | 122300 | 16451147600 | 154400 | 154400 | 154500 | 154300 | 112 |
| 396 | 20241210 | 122200 | 16433854900 | 154500 | 154500 | 154500 | 154400 | 34 |
| 397 | 20241210 | 122100 | 16428603300 | 154300 | 154300 | 154400 | 154300 | 349 |
| 398 | 20241210 | 122000 | 16374722400 | 154400 | 154500 | 154500 | 154300 | 177 |
| 399 | 20241210 | 121900 | 16347394500 | 154400 | 154400 | 154500 | 154400 | 48 |
| 400 | 20241210 | 121800 | 16339982800 | 154400 | 154500 | 154500 | 154400 | 173 |
| 401 | 20241210 | 121700 | 16313271500 | 154500 | 154300 | 154500 | 154300 | 231 |
| 402 | 20241210 | 121600 | 16277605100 | 154300 | 154300 | 154400 | 154300 | 84 |
| 403 | 20241210 | 121500 | 16264643100 | 154300 | 154300 | 154400 | 154200 | 269 |
| 404 | 20241210 | 121400 | 16223136300 | 154200 | 154400 | 154400 | 154200 | 841 |
| 405 | 20241210 | 121300 | 16093379800 | 154400 | 154500 | 154600 | 154400 | 477 |
| 406 | 20241210 | 121200 | 16019686100 | 154600 | 154700 | 154700 | 154600 | 317 |
| 407 | 20241210 | 121100 | 15970666900 | 154700 | 154900 | 154900 | 154700 | 468 |
| 408 | 20241210 | 121000 | 15898195200 | 154900 | 155100 | 155100 | 154900 | 59 |
| 409 | 20241210 | 120900 | 15889052200 | 155000 | 154900 | 155000 | 154900 | 306 |
| 410 | 20241210 | 120800 | 15841624900 | 154900 | 154900 | 155000 | 154900 | 16 |
| 411 | 20241210 | 120700 | 15839146300 | 154900 | 155100 | 155100 | 154900 | 149 |
| 412 | 20241210 | 120600 | 15816054200 | 155000 | 155100 | 155100 | 155000 | 104 |
| 413 | 20241210 | 120500 | 15799924400 | 155100 | 155200 | 155200 | 155100 | 146 |
| 414 | 20241210 | 120400 | 15777267800 | 155100 | 155200 | 155200 | 155100 | 326 |
| 415 | 20241210 | 120300 | 15726699100 | 155200 | 155200 | 155300 | 155200 | 200 |
| 416 | 20241210 | 120200 | 15695658800 | 155300 | 155300 | 155400 | 155300 | 320 |
| 417 | 20241210 | 120100 | 15645962600 | 155300 | 155300 | 155400 | 155300 | 226 |
| 418 | 20241210 | 120000 | 15610864700 | 155300 | 155300 | 155300 | 155200 | 88 |
| 419 | 20241210 | 115900 | 15597199300 | 155300 | 155200 | 155300 | 155200 | 127 |
| 420 | 20241210 | 115800 | 15577477100 | 155200 | 155200 | 155300 | 155200 | 184 |
| 421 | 20241210 | 115700 | 15548911200 | 155100 | 155000 | 155200 | 155000 | 461 |
| 422 | 20241210 | 115600 | 15477395300 | 155100 | 155200 | 155200 | 155000 | 367 |
| 423 | 20241210 | 115500 | 15420475600 | 155200 | 155300 | 155400 | 155200 | 193 |
| 424 | 20241210 | 115400 | 15390512500 | 155300 | 155300 | 155300 | 155300 | 37 |
| 425 | 20241210 | 115300 | 15384766400 | 155300 | 155300 | 155300 | 155300 | 104 |
| 426 | 20241210 | 115200 | 15368615200 | 155300 | 155400 | 155400 | 155300 | 160 |
| 427 | 20241210 | 115100 | 15343759600 | 155400 | 155500 | 155500 | 155400 | 217 |
| 428 | 20241210 | 115000 | 15310036500 | 155400 | 155600 | 155600 | 155400 | 97 |
| 429 | 20241210 | 114900 | 15294957200 | 155500 | 155600 | 155600 | 155500 | 171 |
| 430 | 20241210 | 114800 | 15268366100 | 155500 | 155500 | 155600 | 155500 | 78 |
| 431 | 20241210 | 114700 | 15256236000 | 155600 | 155500 | 155600 | 155500 | 147 |
| 432 | 20241210 | 114600 | 15233365900 | 155600 | 155600 | 155600 | 155500 | 339 |
| 433 | 20241210 | 114500 | 15180619300 | 155500 | 155600 | 155600 | 155400 | 621 |
| 434 | 20241210 | 114400 | 15084041100 | 155600 | 155600 | 155700 | 155600 | 281 |
| 435 | 20241210 | 114300 | 15040313700 | 155600 | 155600 | 155700 | 155600 | 320 |
| 436 | 20241210 | 114200 | 14990510600 | 155600 | 155600 | 155700 | 155600 | 81 |
| 437 | 20241210 | 114100 | 14977906800 | 155600 | 155600 | 155700 | 155600 | 84 |
| 438 | 20241210 | 114000 | 14964834600 | 155600 | 155600 | 155700 | 155600 | 40 |
| 439 | 20241210 | 113900 | 14958609900 | 155700 | 155600 | 155700 | 155600 | 135 |
| 440 | 20241210 | 113800 | 14937602200 | 155600 | 155600 | 155600 | 155600 | 74 |
| 441 | 20241210 | 113700 | 14926087800 | 155700 | 155600 | 155700 | 155600 | 56 |
| 442 | 20241210 | 113600 | 14917371900 | 155600 | 155800 | 155800 | 155600 | 465 |
| 443 | 20241210 | 113500 | 14844976600 | 155900 | 155800 | 155900 | 155800 | 108 |
| 444 | 20241210 | 113400 | 14828150000 | 155800 | 155800 | 155900 | 155800 | 56 |
| 445 | 20241210 | 113300 | 14819422400 | 155800 | 155900 | 155900 | 155800 | 22 |
| 446 | 20241210 | 113200 | 14815994700 | 155900 | 155800 | 155900 | 155800 | 21 |
| 447 | 20241210 | 113100 | 14812722300 | 155800 | 155800 | 155900 | 155800 | 24 |
| 448 | 20241210 | 113000 | 14808982800 | 155900 | 155800 | 155900 | 155800 | 47 |
| 449 | 20241210 | 112900 | 14801658600 | 155800 | 155800 | 155900 | 155800 | 350 |
| 450 | 20241210 | 112800 | 14747112600 | 155900 | 155700 | 155900 | 155600 | 462 |
| 451 | 20241210 | 112700 | 14675155800 | 155600 | 155700 | 155800 | 155600 | 292 |
| 452 | 20241210 | 112600 | 14629695300 | 155700 | 155800 | 155800 | 155700 | 77 |
| 453 | 20241210 | 112500 | 14617706100 | 155700 | 155800 | 155800 | 155700 | 22 |
| 454 | 20241210 | 112400 | 14614279600 | 155700 | 155600 | 155800 | 155600 | 382 |
| 455 | 20241210 | 112300 | 14554811500 | 155600 | 155800 | 155800 | 155600 | 180 |
| 456 | 20241210 | 112200 | 14526785200 | 155800 | 155900 | 155900 | 155600 | 425 |
| 457 | 20241210 | 112100 | 14460596200 | 155900 | 156000 | 156000 | 155900 | 222 |
| 458 | 20241210 | 112000 | 14425979900 | 156000 | 156000 | 156000 | 155700 | 504 |
| 459 | 20241210 | 111900 | 14347416300 | 156000 | 156100 | 156100 | 156000 | 116 |
| 460 | 20241210 | 111800 | 14329317100 | 156100 | 156000 | 156100 | 155900 | 296 |
| 461 | 20241210 | 111700 | 14283141200 | 155900 | 155800 | 156000 | 155700 | 956 |
| 462 | 20241210 | 111600 | 14134147300 | 155700 | 155600 | 155800 | 155600 | 718 |
| 463 | 20241210 | 111500 | 14022380600 | 155600 | 155500 | 155700 | 155500 | 462 |
| 464 | 20241210 | 111400 | 13950515600 | 155500 | 155400 | 155500 | 155400 | 633 |
| 465 | 20241210 | 111300 | 13852084400 | 155400 | 155400 | 155500 | 155400 | 19 |
| 466 | 20241210 | 111200 | 13849130900 | 155500 | 155300 | 155500 | 155300 | 270 |
| 467 | 20241210 | 111100 | 13807171800 | 155300 | 155300 | 155300 | 155200 | 376 |
| 468 | 20241210 | 111000 | 13748780100 | 155300 | 155400 | 155400 | 155300 | 79 |
| 469 | 20241210 | 110900 | 13736511200 | 155300 | 155300 | 155300 | 155200 | 240 |
| 470 | 20241210 | 110800 | 13699239400 | 155200 | 155200 | 155300 | 155200 | 27 |
| 471 | 20241210 | 110700 | 13695047600 | 155300 | 155300 | 155300 | 155300 | 31 |
| 472 | 20241210 | 110600 | 13690233300 | 155300 | 155300 | 155400 | 155200 | 449 |
| 473 | 20241210 | 110500 | 13620515600 | 155400 | 155400 | 155400 | 155100 | 817 |
| 474 | 20241210 | 110400 | 13493662100 | 155500 | 155400 | 155600 | 155400 | 590 |
| 475 | 20241210 | 110300 | 13401906700 | 155400 | 155400 | 155600 | 155400 | 548 |
| 476 | 20241210 | 110200 | 13316677600 | 155300 | 155500 | 155500 | 155300 | 277 |
| 477 | 20241210 | 110100 | 13273620700 | 155500 | 155400 | 155500 | 155400 | 578 |
| 478 | 20241210 | 110000 | 13183743600 | 155400 | 155100 | 155500 | 155100 | 964 |
| 479 | 20241210 | 105900 | 13034058000 | 155000 | 155000 | 155100 | 155000 | 62 |
| 480 | 20241210 | 105800 | 13024445600 | 155100 | 154900 | 155100 | 154900 | 219 |
| 481 | 20241210 | 105700 | 12990502800 | 154900 | 154900 | 155000 | 154800 | 393 |
| 482 | 20241210 | 105600 | 12929663400 | 154900 | 154900 | 155000 | 154900 | 136 |
| 483 | 20241210 | 105500 | 12908594600 | 154900 | 155000 | 155000 | 154900 | 323 |
| 484 | 20241210 | 105400 | 12858531800 | 155100 | 155000 | 155100 | 155000 | 19 |
| 485 | 20241210 | 105300 | 12855586100 | 155100 | 155100 | 155200 | 155000 | 240 |
| 486 | 20241210 | 105200 | 12818360800 | 155200 | 155300 | 155300 | 155100 | 318 |
| 487 | 20241210 | 105100 | 12769006000 | 155200 | 155200 | 155300 | 155200 | 55 |
| 488 | 20241210 | 105000 | 12760468000 | 155200 | 155100 | 155200 | 155100 | 407 |
| 489 | 20241210 | 104900 | 12697307200 | 155100 | 155100 | 155200 | 155100 | 134 |
| 490 | 20241210 | 104800 | 12676516000 | 155100 | 155200 | 155200 | 155100 | 90 |
| 491 | 20241210 | 104700 | 12662548700 | 155100 | 155100 | 155200 | 155100 | 325 |
| 492 | 20241210 | 104600 | 12612111200 | 155200 | 155100 | 155200 | 155100 | 332 |
| 493 | 20241210 | 104500 | 12560615600 | 155000 | 155100 | 155100 | 155000 | 36 |
| 494 | 20241210 | 104400 | 12555033400 | 155100 | 155100 | 155100 | 155000 | 57 |
| 495 | 20241210 | 104300 | 12546193800 | 155100 | 155100 | 155200 | 155100 | 148 |
| 496 | 20241210 | 104200 | 12523237300 | 155100 | 155000 | 155200 | 154900 | 395 |
| 497 | 20241210 | 104100 | 12461975900 | 155000 | 155100 | 155100 | 155000 | 193 |
| 498 | 20241210 | 104000 | 12432048500 | 155200 | 155000 | 155200 | 155000 | 452 |
| 499 | 20241210 | 103900 | 12361933200 | 155000 | 154600 | 155100 | 154500 | 1803 |
| 500 | 20241210 | 103800 | 12082775600 | 154600 | 154600 | 154600 | 154500 | 86 |
| 501 | 20241210 | 103700 | 12069481100 | 154600 | 154600 | 154600 | 154500 | 327 |
| 502 | 20241210 | 103600 | 12018935200 | 154600 | 154700 | 154700 | 154600 | 82 |
| 503 | 20241210 | 103500 | 12006251600 | 154600 | 154600 | 154700 | 154600 | 106 |
| 504 | 20241210 | 103400 | 11989860600 | 154600 | 154800 | 154800 | 154600 | 978 |
| 505 | 20241210 | 103300 | 11838525500 | 154800 | 155100 | 155100 | 154800 | 627 |
| 506 | 20241210 | 103200 | 11741370200 | 155000 | 155000 | 155100 | 155000 | 85 |
| 507 | 20241210 | 103100 | 11728193100 | 155000 | 155000 | 155100 | 154900 | 476 |
| 508 | 20241210 | 103000 | 11654409300 | 155000 | 155000 | 155100 | 155000 | 1095 |
| 509 | 20241210 | 102900 | 11484647800 | 154900 | 155000 | 155000 | 154900 | 394 |
| 510 | 20241210 | 102800 | 11423597900 | 155000 | 155100 | 155100 | 155000 | 97 |
| 511 | 20241210 | 102700 | 11408560600 | 155100 | 155000 | 155200 | 155000 | 579 |
| 512 | 20241210 | 102600 | 11318726900 | 155000 | 154800 | 155100 | 154800 | 466 |
| 513 | 20241210 | 102500 | 11246520400 | 154900 | 154900 | 154900 | 154800 | 336 |
| 514 | 20241210 | 102400 | 11194474300 | 154900 | 154800 | 154900 | 154700 | 304 |
| 515 | 20241210 | 102300 | 11147405100 | 154800 | 154700 | 154800 | 154700 | 509 |
| 516 | 20241210 | 102200 | 11068628400 | 154700 | 154600 | 154700 | 154500 | 215 |
| 517 | 20241210 | 102100 | 11035385600 | 154600 | 154600 | 154700 | 154600 | 54 |
| 518 | 20241210 | 102000 | 11027037000 | 154600 | 154400 | 154600 | 154400 | 1182 |
| 519 | 20241210 | 101900 | 10844463100 | 154500 | 154300 | 154500 | 154200 | 583 |
| 520 | 20241210 | 101800 | 10754486400 | 154300 | 154200 | 154300 | 154200 | 141 |
| 521 | 20241210 | 101700 | 10732738800 | 154200 | 154300 | 154300 | 154200 | 617 |
| 522 | 20241210 | 101600 | 10637541200 | 154400 | 154200 | 154400 | 154200 | 505 |
| 523 | 20241210 | 101500 | 10559644400 | 154200 | 154300 | 154300 | 153900 | 2742 |
| 524 | 20241210 | 101400 | 10137183300 | 154300 | 154500 | 154500 | 154200 | 1092 |
| 525 | 20241210 | 101300 | 9968610100 | 154500 | 154700 | 154700 | 154500 | 272 |
| 526 | 20241210 | 101200 | 9926565300 | 154700 | 154700 | 154700 | 154700 | 40 |
| 527 | 20241210 | 101100 | 9920377300 | 154700 | 154800 | 154800 | 154700 | 98 |
| 528 | 20241210 | 101000 | 9905212600 | 154800 | 154900 | 154900 | 154700 | 537 |
| 529 | 20241210 | 100900 | 9822085000 | 154900 | 154900 | 155200 | 154800 | 565 |
| 530 | 20241210 | 100800 | 9734538000 | 154800 | 155100 | 155200 | 154800 | 535 |
| 531 | 20241210 | 100700 | 9651618500 | 155200 | 155200 | 155300 | 155100 | 523 |
| 532 | 20241210 | 100600 | 9570451000 | 155200 | 155400 | 155500 | 155200 | 871 |
| 533 | 20241210 | 100500 | 9435124700 | 155500 | 155400 | 155600 | 155100 | 823 |
| 534 | 20241210 | 100400 | 9307312800 | 155400 | 155100 | 155400 | 155100 | 392 |
| 535 | 20241210 | 100300 | 9246439600 | 155100 | 155000 | 155100 | 155000 | 220 |
| 536 | 20241210 | 100200 | 9212324300 | 155000 | 154800 | 155000 | 154800 | 349 |
| 537 | 20241210 | 100100 | 9158277800 | 154800 | 154600 | 154800 | 154600 | 130 |
| 538 | 20241210 | 100000 | 9138167200 | 154500 | 154600 | 154800 | 154500 | 436 |
| 539 | 20241210 | 095900 | 9070741200 | 154500 | 154500 | 154500 | 154200 | 609 |
| 540 | 20241210 | 095800 | 8976730600 | 154400 | 154500 | 154600 | 154400 | 258 |
| 541 | 20241210 | 095700 | 8936876700 | 154400 | 154300 | 154600 | 154200 | 914 |
| 542 | 20241210 | 095600 | 8795799000 | 154300 | 154300 | 154600 | 154300 | 375 |
| 543 | 20241210 | 095500 | 8737892400 | 154300 | 154300 | 154600 | 154300 | 893 |
| 544 | 20241210 | 095400 | 8599973400 | 154300 | 154800 | 154800 | 154300 | 792 |
| 545 | 20241210 | 095300 | 8477574500 | 154800 | 154700 | 154800 | 154700 | 33 |
| 546 | 20241210 | 095200 | 8472469300 | 154700 | 154800 | 154800 | 154600 | 314 |
| 547 | 20241210 | 095100 | 8423892300 | 154700 | 154900 | 154900 | 154700 | 437 |
| 548 | 20241210 | 095000 | 8356244500 | 154800 | 154900 | 154900 | 154800 | 192 |
| 549 | 20241210 | 094900 | 8326512800 | 154900 | 154800 | 154900 | 154800 | 125 |
| 550 | 20241210 | 094800 | 8307154300 | 154900 | 154500 | 155000 | 154500 | 568 |
| 551 | 20241210 | 094700 | 8219244900 | 154600 | 154300 | 154600 | 154300 | 489 |
| 552 | 20241210 | 094600 | 8143742500 | 154300 | 154300 | 154400 | 154200 | 600 |
| 553 | 20241210 | 094500 | 8051152200 | 154400 | 154100 | 154400 | 154000 | 735 |
| 554 | 20241210 | 094400 | 7937840000 | 154200 | 154400 | 154500 | 154200 | 761 |
| 555 | 20241210 | 094300 | 7820380400 | 154400 | 154500 | 154600 | 154400 | 280 |
| 556 | 20241210 | 094200 | 7777125200 | 154500 | 154600 | 154600 | 154400 | 786 |
| 557 | 20241210 | 094100 | 7655687700 | 154600 | 154900 | 154900 | 154600 | 439 |
| 558 | 20241210 | 094000 | 7587759100 | 154900 | 154900 | 154900 | 154800 | 25 |
| 559 | 20241210 | 093900 | 7583886700 | 154900 | 154900 | 154900 | 154900 | 79 |
| 560 | 20241210 | 093800 | 7571649600 | 154900 | 154900 | 155100 | 154900 | 241 |
| 561 | 20241210 | 093700 | 7534295600 | 154900 | 155000 | 155100 | 154900 | 429 |
| 562 | 20241210 | 093600 | 7467791900 | 155000 | 154700 | 155100 | 154600 | 1242 |
| 563 | 20241210 | 093500 | 7275456200 | 154700 | 154700 | 154800 | 154600 | 397 |
| 564 | 20241210 | 093400 | 7214040600 | 154700 | 154600 | 154800 | 154600 | 529 |
| 565 | 20241210 | 093300 | 7132207700 | 154700 | 155000 | 155000 | 154600 | 492 |
| 566 | 20241210 | 093200 | 7056065500 | 155000 | 154900 | 155000 | 154800 | 390 |
| 567 | 20241210 | 093100 | 6995652700 | 154900 | 155100 | 155200 | 154900 | 572 |
| 568 | 20241210 | 093000 | 6906939100 | 155100 | 154800 | 155200 | 154600 | 744 |
| 569 | 20241210 | 092900 | 6791763700 | 154600 | 154400 | 154700 | 154400 | 368 |
| 570 | 20241210 | 092800 | 6734890100 | 154500 | 154800 | 154800 | 154300 | 394 |
| 571 | 20241210 | 092700 | 6674043600 | 154800 | 154500 | 154800 | 154400 | 461 |
| 572 | 20241210 | 092600 | 6602799700 | 154500 | 155000 | 155500 | 154400 | 1783 |
| 573 | 20241210 | 092500 | 6326913900 | 155100 | 155300 | 155400 | 154900 | 394 |
| 574 | 20241210 | 092400 | 6265801400 | 155300 | 155100 | 155400 | 154900 | 937 |
| 575 | 20241210 | 092300 | 6120396600 | 155100 | 155300 | 155700 | 154900 | 1981 |
| 576 | 20241210 | 092200 | 5812742300 | 155200 | 154900 | 155700 | 154900 | 2306 |
| 577 | 20241210 | 092100 | 5454324400 | 155000 | 155200 | 155400 | 154900 | 723 |
| 578 | 20241210 | 092000 | 5342116500 | 155000 | 155200 | 155200 | 154900 | 649 |
| 579 | 20241210 | 091900 | 5241485600 | 155100 | 155200 | 155300 | 155100 | 435 |
| 580 | 20241210 | 091800 | 5173970600 | 155100 | 155000 | 155500 | 155000 | 1247 |
| 581 | 20241210 | 091700 | 4980386800 | 155000 | 154800 | 155000 | 154600 | 1292 |
| 582 | 20241210 | 091600 | 4780453300 | 154700 | 154600 | 154800 | 154500 | 894 |
| 583 | 20241210 | 091500 | 4642205400 | 154600 | 154600 | 154700 | 154500 | 671 |
| 584 | 20241210 | 091400 | 4538478100 | 154600 | 154800 | 154800 | 154500 | 1040 |
| 585 | 20241210 | 091300 | 4377624400 | 154800 | 154800 | 154800 | 154700 | 468 |
| 586 | 20241210 | 091200 | 4305208400 | 154600 | 154800 | 154900 | 154100 | 1208 |
| 587 | 20241210 | 091100 | 4118582500 | 154800 | 154800 | 154900 | 154600 | 303 |
| 588 | 20241210 | 091000 | 4071663000 | 154800 | 153900 | 155300 | 153100 | 3599 |
| 589 | 20241210 | 090900 | 3516747700 | 153900 | 154500 | 155100 | 153600 | 2912 |
| 590 | 20241210 | 090800 | 3068172300 | 154400 | 154500 | 154700 | 154200 | 1191 |
| 591 | 20241210 | 090700 | 2884269400 | 154500 | 154000 | 154500 | 153700 | 1761 |
| 592 | 20241210 | 090600 | 2612660100 | 154000 | 154900 | 154900 | 154000 | 908 |
| 593 | 20241210 | 090500 | 2472432300 | 154700 | 155600 | 155600 | 154600 | 1151 |
| 594 | 20241210 | 090400 | 2293914400 | 155600 | 155600 | 155700 | 155100 | 1052 |
| 595 | 20241210 | 090300 | 2130363400 | 155600 | 155400 | 155700 | 155400 | 1247 |
| 596 | 20241210 | 090200 | 1936440000 | 155000 | 155500 | 155800 | 155000 | 2570 |
| 597 | 20241210 | 090100 | 1537040500 | 155500 | 155700 | 156200 | 154800 | 2723 |
| 598 | 20241210 | 090000 | 1113355300 | 155900 | 153800 | 156400 | 153700 | 7211 |