35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 3 | 20241209 | 185300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 4 | 20241209 | 185200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 5 | 20241209 | 185100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 6 | 20241209 | 185000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 7 | 20241209 | 184900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 8 | 20241209 | 184800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 9 | 20241209 | 184700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 10 | 20241209 | 184600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 11 | 20241209 | 184500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 12 | 20241209 | 184400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 13 | 20241209 | 184300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 14 | 20241209 | 184200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 15 | 20241209 | 184100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 16 | 20241209 | 184000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 17 | 20241209 | 183900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 18 | 20241209 | 183800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 19 | 20241209 | 183700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 20 | 20241209 | 183600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 21 | 20241209 | 183500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 22 | 20241209 | 183400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 23 | 20241209 | 183300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 24 | 20241209 | 183200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 25 | 20241209 | 183100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 26 | 20241209 | 183000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 27 | 20241209 | 182900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 28 | 20241209 | 182800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 29 | 20241209 | 182700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 30 | 20241209 | 182600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 31 | 20241209 | 182500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 32 | 20241209 | 182400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 33 | 20241209 | 182300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 34 | 20241209 | 182200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 35 | 20241209 | 182100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 36 | 20241209 | 182000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 37 | 20241209 | 181900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 38 | 20241209 | 181800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 39 | 20241209 | 181700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 40 | 20241209 | 181600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 41 | 20241209 | 181500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 42 | 20241209 | 181400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 43 | 20241209 | 181300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 44 | 20241209 | 181200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 45 | 20241209 | 181100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 46 | 20241209 | 181000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 47 | 20241209 | 180900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 48 | 20241209 | 180800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 49 | 20241209 | 180700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 50 | 20241209 | 180600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 51 | 20241209 | 180500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 52 | 20241209 | 180400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 53 | 20241209 | 180300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 54 | 20241209 | 180200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 55 | 20241209 | 180100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 56 | 20241209 | 180000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 57 | 20241209 | 175900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 58 | 20241209 | 175800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 59 | 20241209 | 175700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 60 | 20241209 | 175600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 61 | 20241209 | 175500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 62 | 20241209 | 175400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 63 | 20241209 | 175300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 64 | 20241209 | 175200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 65 | 20241209 | 175100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 66 | 20241209 | 175000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 67 | 20241209 | 174900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 68 | 20241209 | 174800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 69 | 20241209 | 174700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 70 | 20241209 | 174600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 71 | 20241209 | 174500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 72 | 20241209 | 174400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 73 | 20241209 | 174300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 74 | 20241209 | 174200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 75 | 20241209 | 174100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 76 | 20241209 | 174000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 77 | 20241209 | 173900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 78 | 20241209 | 173800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 79 | 20241209 | 173700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 80 | 20241209 | 173600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 81 | 20241209 | 173500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 82 | 20241209 | 173400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 83 | 20241209 | 173300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 84 | 20241209 | 173200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 85 | 20241209 | 173100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 86 | 20241209 | 173000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 87 | 20241209 | 172900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 88 | 20241209 | 172800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 89 | 20241209 | 172700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 90 | 20241209 | 172600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 91 | 20241209 | 172500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 92 | 20241209 | 172400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 93 | 20241209 | 172300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 94 | 20241209 | 172200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 95 | 20241209 | 172100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 96 | 20241209 | 172000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 97 | 20241209 | 171900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 98 | 20241209 | 171800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 99 | 20241209 | 171700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 100 | 20241209 | 171600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 101 | 20241209 | 171500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 102 | 20241209 | 171400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 103 | 20241209 | 171300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 104 | 20241209 | 171200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 105 | 20241209 | 171100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 106 | 20241209 | 171000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 107 | 20241209 | 170900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 108 | 20241209 | 170800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 109 | 20241209 | 170700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 110 | 20241209 | 170600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 111 | 20241209 | 170500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 112 | 20241209 | 170400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 113 | 20241209 | 170300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 114 | 20241209 | 170200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 115 | 20241209 | 170100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 116 | 20241209 | 170000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 117 | 20241209 | 165900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 118 | 20241209 | 165800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 119 | 20241209 | 165700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 120 | 20241209 | 165600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 121 | 20241209 | 165500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 122 | 20241209 | 165400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 123 | 20241209 | 165300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 124 | 20241209 | 165200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 125 | 20241209 | 165100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 126 | 20241209 | 165000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 127 | 20241209 | 164900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 128 | 20241209 | 164800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 129 | 20241209 | 164700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 130 | 20241209 | 164600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 131 | 20241209 | 164500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 132 | 20241209 | 164400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 133 | 20241209 | 164300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 134 | 20241209 | 164200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 135 | 20241209 | 164100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 136 | 20241209 | 164000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 137 | 20241209 | 163900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 138 | 20241209 | 163800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 139 | 20241209 | 163700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 140 | 20241209 | 163600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 141 | 20241209 | 163500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 142 | 20241209 | 163400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 143 | 20241209 | 163300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 144 | 20241209 | 163200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 145 | 20241209 | 163100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 146 | 20241209 | 163000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 147 | 20241209 | 162900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 148 | 20241209 | 162800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 149 | 20241209 | 162700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 150 | 20241209 | 162600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 151 | 20241209 | 162500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 152 | 20241209 | 162400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 153 | 20241209 | 162300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 154 | 20241209 | 162200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 155 | 20241209 | 162100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 156 | 20241209 | 162000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 157 | 20241209 | 161900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 158 | 20241209 | 161800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 159 | 20241209 | 161700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 160 | 20241209 | 161600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 161 | 20241209 | 161500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 162 | 20241209 | 161400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 163 | 20241209 | 161300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 164 | 20241209 | 161200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 165 | 20241209 | 161100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 166 | 20241209 | 161000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 167 | 20241209 | 160900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 168 | 20241209 | 160800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 169 | 20241209 | 160700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 170 | 20241209 | 160600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 171 | 20241209 | 160500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 172 | 20241209 | 160400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 173 | 20241209 | 160300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 174 | 20241209 | 160200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 175 | 20241209 | 160100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 176 | 20241209 | 160000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 177 | 20241209 | 155900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 178 | 20241209 | 155800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 179 | 20241209 | 155700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 180 | 20241209 | 155600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 181 | 20241209 | 155500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 182 | 20241209 | 155400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 183 | 20241209 | 155300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 184 | 20241209 | 155200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 185 | 20241209 | 155100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 186 | 20241209 | 155000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 187 | 20241209 | 154900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 188 | 20241209 | 154800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 189 | 20241209 | 154700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 190 | 20241209 | 154600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 191 | 20241209 | 154500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 192 | 20241209 | 154400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 193 | 20241209 | 154300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 194 | 20241209 | 154200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 195 | 20241209 | 154100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 196 | 20241209 | 154000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 197 | 20241209 | 153900 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 198 | 20241209 | 153800 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 199 | 20241209 | 153700 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 200 | 20241209 | 153600 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 201 | 20241209 | 153500 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 202 | 20241209 | 153400 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 203 | 20241209 | 153300 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 204 | 20241209 | 153200 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 205 | 20241209 | 153100 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 206 | 20241209 | 153000 | 59853549000 | 187900 | 187900 | 187900 | 187900 | 14376 |
| 207 | 20241209 | 152900 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 208 | 20241209 | 152800 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 209 | 20241209 | 152700 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 210 | 20241209 | 152600 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 211 | 20241209 | 152500 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 212 | 20241209 | 152400 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 213 | 20241209 | 152300 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 214 | 20241209 | 152200 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 215 | 20241209 | 152100 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 216 | 20241209 | 152000 | 57152298600 | 186900 | 186900 | 186900 | 186900 | 0 |
| 217 | 20241209 | 151900 | 57152298600 | 186900 | 187000 | 187400 | 186900 | 601 |
| 218 | 20241209 | 151800 | 57039886800 | 186900 | 187100 | 187200 | 186800 | 1692 |
| 219 | 20241209 | 151700 | 56723464000 | 187000 | 187200 | 187400 | 187000 | 993 |
| 220 | 20241209 | 151600 | 56537566300 | 187200 | 187300 | 187300 | 187000 | 729 |
| 221 | 20241209 | 151500 | 56401179000 | 187300 | 186900 | 187300 | 186800 | 939 |
| 222 | 20241209 | 151400 | 56225606500 | 186900 | 186900 | 186900 | 186800 | 886 |
| 223 | 20241209 | 151300 | 56060077900 | 186900 | 186700 | 186900 | 186700 | 495 |
| 224 | 20241209 | 151200 | 55967616400 | 186700 | 186900 | 186900 | 186700 | 566 |
| 225 | 20241209 | 151100 | 55861889900 | 186900 | 187000 | 187000 | 186800 | 431 |
| 226 | 20241209 | 151000 | 55781338900 | 187000 | 186900 | 187000 | 186800 | 1378 |
| 227 | 20241209 | 150900 | 55523814800 | 186900 | 187000 | 187000 | 186800 | 840 |
| 228 | 20241209 | 150800 | 55366842500 | 186900 | 187300 | 187300 | 186800 | 1887 |
| 229 | 20241209 | 150700 | 55013842000 | 187300 | 187400 | 187400 | 187200 | 996 |
| 230 | 20241209 | 150600 | 54827292100 | 187300 | 187400 | 187500 | 187300 | 685 |
| 231 | 20241209 | 150500 | 54698940600 | 187400 | 187500 | 187500 | 187400 | 102 |
| 232 | 20241209 | 150400 | 54679817900 | 187500 | 187500 | 187600 | 187300 | 483 |
| 233 | 20241209 | 150300 | 54589280400 | 187500 | 187500 | 187600 | 187400 | 245 |
| 234 | 20241209 | 150200 | 54543349500 | 187400 | 187600 | 187700 | 187400 | 698 |
| 235 | 20241209 | 150100 | 54412463900 | 187600 | 187700 | 187800 | 187600 | 858 |
| 236 | 20241209 | 150000 | 54251435300 | 187700 | 187600 | 187800 | 187500 | 596 |
| 237 | 20241209 | 145900 | 54139578900 | 187600 | 187700 | 187700 | 187500 | 181 |
| 238 | 20241209 | 145800 | 54105621400 | 187700 | 187800 | 187800 | 187600 | 689 |
| 239 | 20241209 | 145700 | 53976275700 | 187700 | 187600 | 187700 | 187500 | 562 |
| 240 | 20241209 | 145600 | 53870832100 | 187600 | 187600 | 187700 | 187400 | 348 |
| 241 | 20241209 | 145500 | 53805561100 | 187600 | 187800 | 187800 | 187500 | 513 |
| 242 | 20241209 | 145400 | 53709322500 | 187700 | 187900 | 188000 | 187400 | 535 |
| 243 | 20241209 | 145300 | 53608920400 | 188000 | 187800 | 188000 | 187100 | 1542 |
| 244 | 20241209 | 145200 | 53319786600 | 187800 | 187400 | 187800 | 187300 | 271 |
| 245 | 20241209 | 145100 | 53268936300 | 187400 | 187500 | 187700 | 187300 | 760 |
| 246 | 20241209 | 145000 | 53126426000 | 187600 | 187400 | 187700 | 187300 | 713 |
| 247 | 20241209 | 144900 | 52992728400 | 187300 | 187400 | 187400 | 187300 | 425 |
| 248 | 20241209 | 144800 | 52913100100 | 187400 | 187500 | 187500 | 187300 | 250 |
| 249 | 20241209 | 144700 | 52866247100 | 187500 | 187600 | 187800 | 187200 | 886 |
| 250 | 20241209 | 144600 | 52700196900 | 187500 | 187700 | 187900 | 187500 | 921 |
| 251 | 20241209 | 144500 | 52527372600 | 187700 | 187900 | 187900 | 187700 | 447 |
| 252 | 20241209 | 144400 | 52443422600 | 187900 | 187900 | 187900 | 187800 | 128 |
| 253 | 20241209 | 144300 | 52419374600 | 187900 | 188000 | 188000 | 187700 | 809 |
| 254 | 20241209 | 144200 | 52267409100 | 188000 | 188100 | 188100 | 187900 | 467 |
| 255 | 20241209 | 144100 | 52179637400 | 188100 | 188100 | 188100 | 188000 | 351 |
| 256 | 20241209 | 144000 | 52113632800 | 188100 | 188100 | 188200 | 187800 | 1104 |
| 257 | 20241209 | 143900 | 51906042000 | 187900 | 188100 | 188200 | 187900 | 642 |
| 258 | 20241209 | 143800 | 51785327800 | 188000 | 188100 | 188300 | 187700 | 582 |
| 259 | 20241209 | 143700 | 51675907100 | 188000 | 188000 | 188300 | 187900 | 777 |
| 260 | 20241209 | 143600 | 51529728900 | 188000 | 187700 | 188100 | 187600 | 456 |
| 261 | 20241209 | 143500 | 51444045700 | 187700 | 187900 | 187900 | 187600 | 678 |
| 262 | 20241209 | 143400 | 51316765500 | 187900 | 187800 | 187900 | 187700 | 522 |
| 263 | 20241209 | 143300 | 51218714400 | 187800 | 187500 | 187800 | 187500 | 165 |
| 264 | 20241209 | 143200 | 51187746600 | 187600 | 187600 | 187600 | 187500 | 469 |
| 265 | 20241209 | 143100 | 51099801300 | 187600 | 187600 | 187900 | 187500 | 541 |
| 266 | 20241209 | 143000 | 50998302500 | 187600 | 187300 | 187800 | 187300 | 512 |
| 267 | 20241209 | 142900 | 50902246700 | 187300 | 187500 | 187800 | 187300 | 485 |
| 268 | 20241209 | 142800 | 50811317300 | 187500 | 187700 | 187800 | 187300 | 700 |
| 269 | 20241209 | 142700 | 50680037800 | 187600 | 187800 | 187800 | 187300 | 1218 |
| 270 | 20241209 | 142600 | 50451544900 | 187700 | 187700 | 187800 | 187600 | 109 |
| 271 | 20241209 | 142500 | 50431080300 | 187700 | 188000 | 188100 | 187700 | 750 |
| 272 | 20241209 | 142400 | 50290178800 | 188000 | 188000 | 188400 | 187800 | 608 |
| 273 | 20241209 | 142300 | 50175828000 | 187800 | 188500 | 188500 | 187800 | 1348 |
| 274 | 20241209 | 142200 | 49922280600 | 188200 | 188400 | 188500 | 188100 | 1122 |
| 275 | 20241209 | 142100 | 49711053800 | 188400 | 188500 | 188500 | 188300 | 233 |
| 276 | 20241209 | 142000 | 49667155300 | 188500 | 188600 | 188700 | 188400 | 905 |
| 277 | 20241209 | 141900 | 49496489300 | 188600 | 188700 | 188700 | 188600 | 462 |
| 278 | 20241209 | 141800 | 49409341700 | 188700 | 188600 | 188700 | 188500 | 453 |
| 279 | 20241209 | 141700 | 49323889200 | 188600 | 188700 | 188700 | 188600 | 854 |
| 280 | 20241209 | 141600 | 49162812100 | 188700 | 188500 | 188700 | 188500 | 196 |
| 281 | 20241209 | 141500 | 49125840000 | 188500 | 188800 | 188800 | 188300 | 610 |
| 282 | 20241209 | 141400 | 49010790900 | 188800 | 188800 | 189000 | 188700 | 513 |
| 283 | 20241209 | 141300 | 48913947700 | 188800 | 188700 | 188900 | 188300 | 851 |
| 284 | 20241209 | 141200 | 48753432200 | 188600 | 188700 | 188800 | 188500 | 303 |
| 285 | 20241209 | 141100 | 48696284300 | 188500 | 188300 | 188700 | 187700 | 1527 |
| 286 | 20241209 | 141000 | 48408752800 | 188300 | 187700 | 188300 | 187600 | 2820 |
| 287 | 20241209 | 140900 | 47879259300 | 187600 | 187500 | 187700 | 187500 | 612 |
| 288 | 20241209 | 140800 | 47764424600 | 187500 | 187400 | 187700 | 187300 | 1469 |
| 289 | 20241209 | 140700 | 47488923100 | 187400 | 186900 | 187400 | 186800 | 2431 |
| 290 | 20241209 | 140600 | 47033923400 | 186800 | 186900 | 186900 | 186600 | 316 |
| 291 | 20241209 | 140500 | 46974901800 | 186900 | 187000 | 187100 | 186800 | 426 |
| 292 | 20241209 | 140400 | 46895285600 | 187000 | 187000 | 187100 | 186900 | 679 |
| 293 | 20241209 | 140300 | 46768321500 | 187000 | 187000 | 187000 | 186900 | 125 |
| 294 | 20241209 | 140200 | 46744951700 | 186900 | 187100 | 187100 | 186900 | 422 |
| 295 | 20241209 | 140100 | 46666063600 | 187100 | 187000 | 187100 | 186900 | 250 |
| 296 | 20241209 | 140000 | 46619319700 | 187000 | 187100 | 187200 | 187000 | 475 |
| 297 | 20241209 | 135900 | 46530460200 | 187100 | 187000 | 187100 | 187000 | 176 |
| 298 | 20241209 | 135800 | 46497537800 | 187000 | 187200 | 187200 | 186900 | 279 |
| 299 | 20241209 | 135700 | 46445361900 | 187100 | 187000 | 187100 | 187000 | 348 |
| 300 | 20241209 | 135600 | 46380259300 | 187000 | 187000 | 187200 | 186800 | 401 |
| 301 | 20241209 | 135500 | 46305289100 | 187000 | 187200 | 187200 | 186900 | 759 |
| 302 | 20241209 | 135400 | 46163334800 | 187200 | 187000 | 187200 | 186900 | 1079 |
| 303 | 20241209 | 135300 | 45961547300 | 187000 | 186900 | 187000 | 186800 | 892 |
| 304 | 20241209 | 135200 | 45794783500 | 186900 | 186900 | 186900 | 186800 | 92 |
| 305 | 20241209 | 135100 | 45777588800 | 186900 | 186900 | 187000 | 186800 | 365 |
| 306 | 20241209 | 135000 | 45709381900 | 186900 | 187100 | 187100 | 186900 | 375 |
| 307 | 20241209 | 134900 | 45639262400 | 187100 | 187000 | 187100 | 186900 | 225 |
| 308 | 20241209 | 134800 | 45597185300 | 187000 | 186600 | 187000 | 186600 | 505 |
| 309 | 20241209 | 134700 | 45502843000 | 186600 | 187000 | 187000 | 186400 | 679 |
| 310 | 20241209 | 134600 | 45376088800 | 187000 | 187100 | 187100 | 186800 | 394 |
| 311 | 20241209 | 134500 | 45302439600 | 187100 | 187200 | 187200 | 187000 | 603 |
| 312 | 20241209 | 134400 | 45189614900 | 187200 | 187200 | 187200 | 187100 | 266 |
| 313 | 20241209 | 134300 | 45139831900 | 187100 | 187100 | 187200 | 187000 | 284 |
| 314 | 20241209 | 134200 | 45086693500 | 187100 | 187200 | 187200 | 187000 | 584 |
| 315 | 20241209 | 134100 | 44977426000 | 187200 | 187200 | 187200 | 187000 | 475 |
| 316 | 20241209 | 134000 | 44888535000 | 187200 | 187100 | 187300 | 187000 | 376 |
| 317 | 20241209 | 133900 | 44818192300 | 187100 | 186700 | 187100 | 186700 | 2995 |
| 318 | 20241209 | 133800 | 44258556600 | 186700 | 186600 | 186800 | 186500 | 322 |
| 319 | 20241209 | 133700 | 44198449700 | 186600 | 186600 | 186700 | 186500 | 351 |
| 320 | 20241209 | 133600 | 44132949100 | 186600 | 186500 | 186700 | 186400 | 171 |
| 321 | 20241209 | 133500 | 44101058100 | 186400 | 186700 | 186800 | 186400 | 925 |
| 322 | 20241209 | 133400 | 43928395300 | 186800 | 186800 | 186800 | 186700 | 519 |
| 323 | 20241209 | 133300 | 43831473100 | 186800 | 186000 | 186800 | 185800 | 8413 |
| 324 | 20241209 | 133200 | 42265288700 | 186000 | 185900 | 186100 | 185700 | 644 |
| 325 | 20241209 | 133100 | 42145561300 | 185900 | 186100 | 186100 | 185900 | 567 |
| 326 | 20241209 | 133000 | 42040099100 | 186100 | 186200 | 186200 | 186000 | 353 |
| 327 | 20241209 | 132900 | 41974406300 | 186100 | 186100 | 186200 | 186000 | 346 |
| 328 | 20241209 | 132800 | 41910011600 | 186100 | 186200 | 186200 | 186100 | 145 |
| 329 | 20241209 | 132700 | 41883016100 | 186200 | 186200 | 186200 | 186100 | 170 |
| 330 | 20241209 | 132600 | 41851367900 | 186100 | 186200 | 186200 | 186100 | 321 |
| 331 | 20241209 | 132500 | 41791614600 | 186100 | 186300 | 186300 | 186100 | 221 |
| 332 | 20241209 | 132400 | 41750464300 | 186300 | 186300 | 186300 | 186200 | 941 |
| 333 | 20241209 | 132300 | 41575234700 | 186300 | 186200 | 186300 | 186200 | 337 |
| 334 | 20241209 | 132200 | 41512479200 | 186300 | 186200 | 186300 | 186200 | 214 |
| 335 | 20241209 | 132100 | 41472621000 | 186300 | 186300 | 186300 | 186200 | 144 |
| 336 | 20241209 | 132000 | 41445796900 | 186300 | 186400 | 186500 | 186200 | 300 |
| 337 | 20241209 | 131900 | 41389895400 | 186400 | 186600 | 186600 | 186400 | 351 |
| 338 | 20241209 | 131800 | 41324432400 | 186600 | 186500 | 186600 | 186300 | 367 |
| 339 | 20241209 | 131700 | 41255984500 | 186400 | 186600 | 186600 | 186400 | 154 |
| 340 | 20241209 | 131600 | 41227256100 | 186600 | 186700 | 186800 | 186600 | 114 |
| 341 | 20241209 | 131500 | 41205975100 | 186600 | 186500 | 186800 | 186500 | 499 |
| 342 | 20241209 | 131400 | 41112842200 | 186500 | 186600 | 186700 | 186400 | 358 |
| 343 | 20241209 | 131300 | 41046055300 | 186700 | 186700 | 186800 | 186600 | 494 |
| 344 | 20241209 | 131200 | 40953857600 | 186700 | 186600 | 186800 | 186500 | 332 |
| 345 | 20241209 | 131100 | 40891875100 | 186500 | 186600 | 186800 | 186400 | 382 |
| 346 | 20241209 | 131000 | 40820602900 | 186400 | 186500 | 186600 | 186300 | 181 |
| 347 | 20241209 | 130900 | 40786853000 | 186600 | 186300 | 186600 | 186300 | 482 |
| 348 | 20241209 | 130800 | 40697003200 | 186300 | 186200 | 186500 | 186100 | 199 |
| 349 | 20241209 | 130700 | 40659922500 | 186600 | 186300 | 186600 | 186100 | 1267 |
| 350 | 20241209 | 130600 | 40423800800 | 186200 | 186100 | 186200 | 186100 | 740 |
| 351 | 20241209 | 130500 | 40286071500 | 186100 | 185700 | 186100 | 185500 | 1308 |
| 352 | 20241209 | 130400 | 40042957700 | 185600 | 185900 | 186000 | 185500 | 366 |
| 353 | 20241209 | 130300 | 39975007400 | 185900 | 186100 | 186100 | 185600 | 1396 |
| 354 | 20241209 | 130200 | 39715365800 | 186100 | 185800 | 186300 | 185500 | 923 |
| 355 | 20241209 | 130100 | 39543775900 | 185900 | 186000 | 186000 | 185800 | 183 |
| 356 | 20241209 | 130000 | 39509755400 | 186100 | 186300 | 186400 | 185500 | 711 |
| 357 | 20241209 | 125900 | 39377597400 | 186300 | 186100 | 186400 | 186000 | 241 |
| 358 | 20241209 | 125800 | 39332737000 | 186400 | 186200 | 186400 | 186000 | 358 |
| 359 | 20241209 | 125700 | 39266073900 | 186400 | 186600 | 186600 | 186200 | 420 |
| 360 | 20241209 | 125600 | 39187760600 | 186600 | 186600 | 186600 | 186500 | 189 |
| 361 | 20241209 | 125500 | 39152494800 | 186500 | 186600 | 186800 | 186400 | 249 |
| 362 | 20241209 | 125400 | 39106039700 | 186700 | 186800 | 186800 | 186700 | 327 |
| 363 | 20241209 | 125300 | 39044979700 | 186800 | 186900 | 186900 | 186700 | 265 |
| 364 | 20241209 | 125200 | 38995471200 | 186900 | 186700 | 186900 | 186600 | 110 |
| 365 | 20241209 | 125100 | 38974938400 | 186700 | 187000 | 187000 | 186600 | 302 |
| 366 | 20241209 | 125000 | 38918528800 | 187000 | 187100 | 187100 | 186700 | 355 |
| 367 | 20241209 | 124900 | 38852187800 | 187000 | 187000 | 187100 | 187000 | 185 |
| 368 | 20241209 | 124800 | 38817588800 | 186900 | 186800 | 187100 | 186800 | 181 |
| 369 | 20241209 | 124700 | 38783760500 | 186700 | 187000 | 187400 | 186600 | 410 |
| 370 | 20241209 | 124600 | 38707139100 | 187100 | 187300 | 187300 | 187000 | 1170 |
| 371 | 20241209 | 124500 | 38488310200 | 187400 | 187300 | 187600 | 187300 | 397 |
| 372 | 20241209 | 124400 | 38413880100 | 187300 | 187300 | 187300 | 187200 | 70 |
| 373 | 20241209 | 124300 | 38400769400 | 187300 | 187600 | 187600 | 187200 | 424 |
| 374 | 20241209 | 124200 | 38321314400 | 187600 | 187600 | 187700 | 187500 | 204 |
| 375 | 20241209 | 124100 | 38283048000 | 187600 | 187500 | 187800 | 187500 | 1058 |
| 376 | 20241209 | 124000 | 38084518600 | 187400 | 187100 | 187500 | 187100 | 3814 |
| 377 | 20241209 | 123900 | 37370413400 | 187100 | 187200 | 187200 | 187000 | 512 |
| 378 | 20241209 | 123800 | 37274642200 | 187200 | 186700 | 187300 | 186500 | 5710 |
| 379 | 20241209 | 123700 | 36206205200 | 186600 | 186900 | 186900 | 186500 | 173 |
| 380 | 20241209 | 123600 | 36173904100 | 186900 | 186900 | 186900 | 186600 | 173 |
| 381 | 20241209 | 123500 | 36141593500 | 186600 | 186700 | 186900 | 186000 | 299 |
| 382 | 20241209 | 123400 | 36085776300 | 186900 | 186800 | 186900 | 186300 | 660 |
| 383 | 20241209 | 123300 | 35962537200 | 186900 | 187200 | 187200 | 186000 | 192 |
| 384 | 20241209 | 123200 | 35926654300 | 187200 | 187000 | 187200 | 186000 | 662 |
| 385 | 20241209 | 123100 | 35802973400 | 186900 | 187000 | 187100 | 186900 | 528 |
| 386 | 20241209 | 123000 | 35704232300 | 186900 | 187000 | 187000 | 186900 | 35 |
| 387 | 20241209 | 122900 | 35697689600 | 187000 | 187000 | 187000 | 186800 | 254 |
| 388 | 20241209 | 122800 | 35650219100 | 187000 | 187100 | 187100 | 186700 | 912 |
| 389 | 20241209 | 122700 | 35479696200 | 187100 | 186700 | 187100 | 186700 | 4271 |
| 390 | 20241209 | 122600 | 34681289800 | 186700 | 186600 | 186700 | 186100 | 268 |
| 391 | 20241209 | 122500 | 34631277500 | 186700 | 186700 | 186700 | 186600 | 94 |
| 392 | 20241209 | 122400 | 34613734200 | 186700 | 186700 | 186900 | 186000 | 1841 |
| 393 | 20241209 | 122300 | 34269992300 | 186700 | 186700 | 186700 | 186400 | 146 |
| 394 | 20241209 | 122200 | 34242750400 | 186700 | 186900 | 186900 | 186500 | 477 |
| 395 | 20241209 | 122100 | 34153663700 | 186900 | 186800 | 187000 | 186700 | 759 |
| 396 | 20241209 | 122000 | 34011822000 | 186700 | 186700 | 186700 | 186500 | 444 |
| 397 | 20241209 | 121900 | 33928961000 | 186600 | 186800 | 186800 | 186600 | 249 |
| 398 | 20241209 | 121800 | 33882467300 | 186800 | 186700 | 186800 | 186700 | 190 |
| 399 | 20241209 | 121700 | 33846988000 | 186900 | 186500 | 186900 | 186200 | 594 |
| 400 | 20241209 | 121600 | 33736088100 | 186500 | 186600 | 186600 | 185400 | 1314 |
| 401 | 20241209 | 121500 | 33491752600 | 186000 | 186600 | 186700 | 186000 | 871 |
| 402 | 20241209 | 121400 | 33329352000 | 186700 | 186600 | 186800 | 186600 | 254 |
| 403 | 20241209 | 121300 | 33281937600 | 186600 | 186600 | 186800 | 186600 | 235 |
| 404 | 20241209 | 121200 | 33238070800 | 186600 | 186400 | 186800 | 186400 | 802 |
| 405 | 20241209 | 121100 | 33088402900 | 186500 | 186100 | 186500 | 186100 | 1741 |
| 406 | 20241209 | 121000 | 32764092500 | 186200 | 186000 | 186200 | 186000 | 4989 |
| 407 | 20241209 | 120900 | 31835473700 | 186000 | 186000 | 186100 | 185900 | 139 |
| 408 | 20241209 | 120800 | 31809620000 | 186100 | 186000 | 186100 | 185700 | 519 |
| 409 | 20241209 | 120700 | 31713101700 | 186100 | 186000 | 186100 | 185800 | 447 |
| 410 | 20241209 | 120600 | 31629960700 | 186000 | 186100 | 186100 | 186000 | 190 |
| 411 | 20241209 | 120500 | 31594613900 | 186000 | 186200 | 186200 | 186000 | 625 |
| 412 | 20241209 | 120400 | 31478287600 | 186100 | 186000 | 186100 | 185900 | 454 |
| 413 | 20241209 | 120300 | 31393851200 | 186000 | 185500 | 186000 | 185500 | 501 |
| 414 | 20241209 | 120200 | 31300747900 | 185500 | 185500 | 185600 | 185400 | 213 |
| 415 | 20241209 | 120100 | 31261230700 | 185500 | 185500 | 185500 | 185400 | 259 |
| 416 | 20241209 | 120000 | 31213187000 | 185500 | 185700 | 185700 | 185500 | 217 |
| 417 | 20241209 | 115900 | 31172915500 | 185600 | 185500 | 185600 | 185500 | 292 |
| 418 | 20241209 | 115800 | 31118739400 | 185500 | 185600 | 185600 | 185500 | 129 |
| 419 | 20241209 | 115700 | 31094802200 | 185600 | 185800 | 186000 | 185500 | 182 |
| 420 | 20241209 | 115600 | 31060997000 | 186000 | 185900 | 186000 | 185000 | 3388 |
| 421 | 20241209 | 115500 | 30433024000 | 185900 | 185900 | 186000 | 185800 | 128 |
| 422 | 20241209 | 115400 | 30409229700 | 186000 | 186000 | 186100 | 185800 | 232 |
| 423 | 20241209 | 115300 | 30366088600 | 185900 | 185400 | 186100 | 185300 | 1038 |
| 424 | 20241209 | 115200 | 30173347900 | 185500 | 185400 | 185900 | 185400 | 165 |
| 425 | 20241209 | 115100 | 30142734800 | 185400 | 185500 | 185900 | 185400 | 299 |
| 426 | 20241209 | 115000 | 30087268900 | 185400 | 185800 | 185800 | 185400 | 526 |
| 427 | 20241209 | 114900 | 29989660500 | 185900 | 185800 | 185900 | 185600 | 80 |
| 428 | 20241209 | 114800 | 29974801000 | 185900 | 186100 | 186200 | 185700 | 272 |
| 429 | 20241209 | 114700 | 29924254200 | 186200 | 186100 | 186200 | 186000 | 193 |
| 430 | 20241209 | 114600 | 29888335900 | 186300 | 186500 | 186500 | 185900 | 85 |
| 431 | 20241209 | 114500 | 29872509700 | 185900 | 185800 | 186500 | 185600 | 930 |
| 432 | 20241209 | 114400 | 29699509200 | 186000 | 186300 | 186300 | 185500 | 278 |
| 433 | 20241209 | 114300 | 29647842700 | 186300 | 185500 | 186400 | 185500 | 578 |
| 434 | 20241209 | 114200 | 29540440500 | 185600 | 185600 | 185700 | 185500 | 1007 |
| 435 | 20241209 | 114100 | 29353591000 | 185700 | 185900 | 186000 | 185600 | 306 |
| 436 | 20241209 | 114000 | 29296725100 | 185900 | 186000 | 186000 | 185700 | 172 |
| 437 | 20241209 | 113900 | 29264751300 | 186000 | 186500 | 186500 | 185900 | 190 |
| 438 | 20241209 | 113800 | 29229397800 | 185900 | 186200 | 186500 | 185700 | 606 |
| 439 | 20241209 | 113700 | 29116624000 | 186400 | 186700 | 186700 | 185900 | 557 |
| 440 | 20241209 | 113600 | 29012808800 | 186400 | 186500 | 186700 | 186000 | 964 |
| 441 | 20241209 | 113500 | 28833206200 | 186500 | 186200 | 186500 | 186000 | 1169 |
| 442 | 20241209 | 113400 | 28615526400 | 186300 | 186200 | 186300 | 186000 | 351 |
| 443 | 20241209 | 113300 | 28550187400 | 186200 | 186200 | 186200 | 186100 | 183 |
| 444 | 20241209 | 113200 | 28516113900 | 186200 | 186100 | 186300 | 186000 | 292 |
| 445 | 20241209 | 113100 | 28461754000 | 186100 | 186100 | 186200 | 186000 | 198 |
| 446 | 20241209 | 113000 | 28424907800 | 186100 | 186000 | 186200 | 185700 | 268 |
| 447 | 20241209 | 112900 | 28375067000 | 185900 | 186200 | 186300 | 185900 | 128 |
| 448 | 20241209 | 112800 | 28351235700 | 186200 | 186000 | 186300 | 186000 | 256 |
| 449 | 20241209 | 112700 | 28303558100 | 185900 | 186100 | 186300 | 185900 | 414 |
| 450 | 20241209 | 112600 | 28226521300 | 185900 | 186000 | 186200 | 185900 | 519 |
| 451 | 20241209 | 112500 | 28129985800 | 186000 | 185800 | 186400 | 185700 | 371 |
| 452 | 20241209 | 112400 | 28061028600 | 185700 | 186400 | 186400 | 185700 | 317 |
| 453 | 20241209 | 112300 | 28002124800 | 186100 | 186400 | 186500 | 185800 | 665 |
| 454 | 20241209 | 112200 | 27878259500 | 186400 | 186500 | 186500 | 186300 | 205 |
| 455 | 20241209 | 112100 | 27840053000 | 186500 | 186300 | 186600 | 186200 | 329 |
| 456 | 20241209 | 112000 | 27778749500 | 186300 | 185900 | 186500 | 185800 | 441 |
| 457 | 20241209 | 111900 | 27696678900 | 186000 | 185900 | 186500 | 185900 | 2341 |
| 458 | 20241209 | 111800 | 27260819700 | 185900 | 186100 | 186100 | 185900 | 319 |
| 459 | 20241209 | 111700 | 27201470900 | 186000 | 186000 | 186000 | 185800 | 321 |
| 460 | 20241209 | 111600 | 27141787300 | 186000 | 185900 | 186400 | 185900 | 459 |
| 461 | 20241209 | 111500 | 27056383900 | 185900 | 185900 | 186200 | 185800 | 428 |
| 462 | 20241209 | 111400 | 26976792100 | 185800 | 186000 | 186100 | 185800 | 605 |
| 463 | 20241209 | 111300 | 26864294800 | 186100 | 186100 | 186200 | 186000 | 254 |
| 464 | 20241209 | 111200 | 26817026200 | 186200 | 186500 | 186500 | 186100 | 376 |
| 465 | 20241209 | 111100 | 26746955200 | 186500 | 186600 | 186700 | 186500 | 271 |
| 466 | 20241209 | 111000 | 26696390500 | 186600 | 186600 | 186600 | 186500 | 115 |
| 467 | 20241209 | 110900 | 26674933200 | 186600 | 186600 | 186700 | 186500 | 121 |
| 468 | 20241209 | 110800 | 26652358600 | 186700 | 186800 | 186800 | 186600 | 283 |
| 469 | 20241209 | 110700 | 26599519800 | 186800 | 186800 | 186900 | 186600 | 271 |
| 470 | 20241209 | 110600 | 26548912200 | 186800 | 186900 | 186900 | 186700 | 133 |
| 471 | 20241209 | 110500 | 26524068300 | 186900 | 186700 | 186900 | 186700 | 96 |
| 472 | 20241209 | 110400 | 26506129500 | 186800 | 186700 | 186800 | 186600 | 120 |
| 473 | 20241209 | 110300 | 26483715200 | 186700 | 186700 | 186900 | 186600 | 185 |
| 474 | 20241209 | 110200 | 26449169900 | 186800 | 186900 | 186900 | 186500 | 267 |
| 475 | 20241209 | 110100 | 26399300800 | 186900 | 187000 | 187000 | 186900 | 181 |
| 476 | 20241209 | 110000 | 26365464800 | 186900 | 186900 | 187000 | 186600 | 516 |
| 477 | 20241209 | 105900 | 26269048400 | 186900 | 186700 | 186900 | 186700 | 215 |
| 478 | 20241209 | 105800 | 26228883700 | 186700 | 186400 | 186800 | 186200 | 344 |
| 479 | 20241209 | 105700 | 26164707700 | 186500 | 186800 | 186800 | 186400 | 211 |
| 480 | 20241209 | 105600 | 26125325000 | 186800 | 186700 | 186800 | 186600 | 148 |
| 481 | 20241209 | 105500 | 26097685000 | 186700 | 186700 | 186700 | 186600 | 110 |
| 482 | 20241209 | 105400 | 26077148500 | 186700 | 186300 | 186800 | 186200 | 248 |
| 483 | 20241209 | 105300 | 26030890900 | 186300 | 186800 | 186900 | 186300 | 857 |
| 484 | 20241209 | 105200 | 25870980500 | 186800 | 186800 | 186800 | 186700 | 130 |
| 485 | 20241209 | 105100 | 25846697700 | 186800 | 186600 | 186800 | 186600 | 639 |
| 486 | 20241209 | 105000 | 25727403500 | 186700 | 186700 | 186900 | 186600 | 315 |
| 487 | 20241209 | 104900 | 25668568700 | 186600 | 186900 | 186900 | 186500 | 329 |
| 488 | 20241209 | 104800 | 25607144300 | 186800 | 186900 | 187100 | 186800 | 329 |
| 489 | 20241209 | 104700 | 25545652300 | 186900 | 187100 | 187100 | 186900 | 372 |
| 490 | 20241209 | 104600 | 25476092100 | 187000 | 186900 | 187000 | 186600 | 463 |
| 491 | 20241209 | 104500 | 25389627900 | 186800 | 186800 | 186900 | 186500 | 956 |
| 492 | 20241209 | 104400 | 25211083900 | 186900 | 187000 | 187100 | 186800 | 162 |
| 493 | 20241209 | 104300 | 25180798700 | 187000 | 187100 | 187200 | 186800 | 431 |
| 494 | 20241209 | 104200 | 25100199400 | 187100 | 186800 | 187200 | 186800 | 435 |
| 495 | 20241209 | 104100 | 25018894400 | 186900 | 186600 | 187100 | 186600 | 503 |
| 496 | 20241209 | 104000 | 24924962300 | 186600 | 186600 | 187200 | 186600 | 601 |
| 497 | 20241209 | 103900 | 24812746800 | 186600 | 186700 | 187200 | 186500 | 911 |
| 498 | 20241209 | 103800 | 24642601300 | 186700 | 186900 | 187000 | 186500 | 470 |
| 499 | 20241209 | 103700 | 24554841500 | 186700 | 186600 | 187000 | 186300 | 651 |
| 500 | 20241209 | 103600 | 24433380400 | 186500 | 186400 | 186500 | 186200 | 569 |
| 501 | 20241209 | 103500 | 24327298300 | 186600 | 186400 | 186700 | 185600 | 680 |
| 502 | 20241209 | 103400 | 24200753100 | 186600 | 186800 | 187100 | 186300 | 1052 |
| 503 | 20241209 | 103300 | 24004112200 | 186800 | 186500 | 186800 | 186300 | 604 |
| 504 | 20241209 | 103200 | 23891382800 | 186600 | 186300 | 186700 | 186100 | 981 |
| 505 | 20241209 | 103100 | 23708571100 | 186300 | 186200 | 186300 | 185900 | 439 |
| 506 | 20241209 | 103000 | 23626882400 | 186300 | 186200 | 186300 | 185600 | 271 |
| 507 | 20241209 | 102900 | 23576476400 | 186300 | 186500 | 186500 | 186000 | 191 |
| 508 | 20241209 | 102800 | 23540889900 | 186500 | 185800 | 186500 | 185800 | 720 |
| 509 | 20241209 | 102700 | 23406934900 | 185800 | 185800 | 186100 | 185700 | 365 |
| 510 | 20241209 | 102600 | 23339057600 | 185800 | 186100 | 186100 | 185500 | 388 |
| 511 | 20241209 | 102500 | 23266992100 | 186100 | 186300 | 186400 | 185800 | 633 |
| 512 | 20241209 | 102400 | 23149121200 | 186300 | 186000 | 186300 | 185900 | 324 |
| 513 | 20241209 | 102300 | 23088846300 | 186000 | 186000 | 186000 | 185900 | 204 |
| 514 | 20241209 | 102200 | 23050911400 | 186000 | 185700 | 186300 | 185500 | 825 |
| 515 | 20241209 | 102100 | 22897468400 | 186000 | 185900 | 186000 | 185500 | 501 |
| 516 | 20241209 | 102000 | 22804343800 | 185900 | 185900 | 186000 | 185900 | 240 |
| 517 | 20241209 | 101900 | 22759711400 | 185900 | 185600 | 185900 | 185600 | 232 |
| 518 | 20241209 | 101800 | 22716630600 | 185600 | 185300 | 185600 | 185200 | 565 |
| 519 | 20241209 | 101700 | 22611884800 | 185300 | 185500 | 185600 | 185200 | 248 |
| 520 | 20241209 | 101600 | 22565925000 | 185600 | 185600 | 185600 | 185500 | 137 |
| 521 | 20241209 | 101500 | 22540502200 | 185500 | 185200 | 185600 | 185100 | 496 |
| 522 | 20241209 | 101400 | 22448622600 | 185300 | 185500 | 185600 | 185300 | 309 |
| 523 | 20241209 | 101300 | 22391303500 | 185500 | 185900 | 186000 | 185500 | 351 |
| 524 | 20241209 | 101200 | 22326097900 | 185900 | 185900 | 185900 | 185600 | 68 |
| 525 | 20241209 | 101100 | 22313462600 | 185900 | 186100 | 186100 | 185500 | 932 |
| 526 | 20241209 | 101000 | 22140335200 | 186200 | 186100 | 186200 | 185600 | 489 |
| 527 | 20241209 | 100900 | 22049345400 | 186100 | 186000 | 186300 | 185900 | 603 |
| 528 | 20241209 | 100800 | 21937098000 | 186000 | 186000 | 186000 | 185800 | 94 |
| 529 | 20241209 | 100700 | 21919616700 | 185800 | 186100 | 186300 | 185100 | 1810 |
| 530 | 20241209 | 100600 | 21583062300 | 186000 | 185000 | 186200 | 185000 | 1803 |
| 531 | 20241209 | 100500 | 21248017200 | 185000 | 185000 | 185100 | 185000 | 546 |
| 532 | 20241209 | 100400 | 21146990700 | 185000 | 186000 | 186000 | 185000 | 1893 |
| 533 | 20241209 | 100300 | 20795605300 | 186000 | 185900 | 186200 | 185900 | 251 |
| 534 | 20241209 | 100200 | 20748917500 | 185900 | 185900 | 185900 | 185600 | 298 |
| 535 | 20241209 | 100100 | 20693558300 | 185800 | 186100 | 186200 | 185700 | 549 |
| 536 | 20241209 | 100000 | 20591467200 | 186000 | 186000 | 186100 | 186000 | 93 |
| 537 | 20241209 | 095900 | 20574167200 | 186000 | 186000 | 186300 | 185700 | 1547 |
| 538 | 20241209 | 095800 | 20286616600 | 186000 | 185900 | 186300 | 185800 | 633 |
| 539 | 20241209 | 095700 | 20168861400 | 185900 | 185800 | 186000 | 185800 | 410 |
| 540 | 20241209 | 095600 | 20092650200 | 185800 | 185400 | 185900 | 185400 | 303 |
| 541 | 20241209 | 095500 | 20036404600 | 185400 | 185400 | 185800 | 185400 | 420 |
| 542 | 20241209 | 095400 | 19958429700 | 185400 | 185700 | 185800 | 185000 | 1324 |
| 543 | 20241209 | 095300 | 19713062900 | 185700 | 185800 | 185900 | 185700 | 992 |
| 544 | 20241209 | 095200 | 19528745300 | 185900 | 185800 | 186000 | 185800 | 214 |
| 545 | 20241209 | 095100 | 19488974400 | 186000 | 186100 | 186100 | 185600 | 448 |
| 546 | 20241209 | 095000 | 19405678800 | 186100 | 186000 | 186100 | 186000 | 186 |
| 547 | 20241209 | 094900 | 19371077100 | 185700 | 186100 | 186200 | 185500 | 747 |
| 548 | 20241209 | 094800 | 19232208200 | 186100 | 186200 | 186300 | 186000 | 611 |
| 549 | 20241209 | 094700 | 19118506400 | 186200 | 185800 | 186500 | 185700 | 803 |
| 550 | 20241209 | 094600 | 18969127900 | 185800 | 185800 | 186000 | 185400 | 1644 |
| 551 | 20241209 | 094500 | 18663657200 | 185800 | 185700 | 186000 | 185400 | 657 |
| 552 | 20241209 | 094400 | 18541703000 | 185700 | 185700 | 186600 | 185500 | 668 |
| 553 | 20241209 | 094300 | 18417612300 | 185700 | 186100 | 186600 | 185400 | 819 |
| 554 | 20241209 | 094200 | 18265488500 | 186100 | 186000 | 186500 | 185400 | 1397 |
| 555 | 20241209 | 094100 | 18005634800 | 186000 | 186200 | 186300 | 185500 | 1516 |
| 556 | 20241209 | 094000 | 17723432000 | 186100 | 185800 | 186500 | 185700 | 3533 |
| 557 | 20241209 | 093900 | 17065931100 | 185800 | 185200 | 185800 | 185200 | 837 |
| 558 | 20241209 | 093800 | 16910753000 | 185300 | 185700 | 185700 | 185200 | 1200 |
| 559 | 20241209 | 093700 | 16688215800 | 185700 | 185400 | 185800 | 185400 | 1007 |
| 560 | 20241209 | 093600 | 16501377100 | 185400 | 185500 | 185700 | 185300 | 1261 |
| 561 | 20241209 | 093500 | 16267488500 | 185500 | 184900 | 185500 | 184900 | 1864 |
| 562 | 20241209 | 093400 | 15922291800 | 185000 | 184400 | 185000 | 184200 | 1173 |
| 563 | 20241209 | 093300 | 15705726700 | 184500 | 184500 | 184800 | 184300 | 1017 |
| 564 | 20241209 | 093200 | 15518024700 | 184500 | 183500 | 184600 | 183200 | 1931 |
| 565 | 20241209 | 093100 | 15163019800 | 183200 | 182900 | 183500 | 182700 | 2297 |
| 566 | 20241209 | 093000 | 14742557000 | 182900 | 182700 | 182900 | 182300 | 1614 |
| 567 | 20241209 | 092900 | 14447698700 | 182600 | 182300 | 182800 | 182100 | 1562 |
| 568 | 20241209 | 092800 | 14162758000 | 182400 | 182600 | 182600 | 182300 | 1079 |
| 569 | 20241209 | 092700 | 13965913100 | 182600 | 182500 | 182800 | 182300 | 1047 |
| 570 | 20241209 | 092600 | 13774820900 | 182500 | 182800 | 182900 | 182300 | 1621 |
| 571 | 20241209 | 092500 | 13478777600 | 182800 | 183100 | 183100 | 182700 | 1060 |
| 572 | 20241209 | 092400 | 13284880300 | 183100 | 183700 | 184600 | 183000 | 3641 |
| 573 | 20241209 | 092300 | 12616475300 | 183800 | 184600 | 185100 | 183800 | 1864 |
| 574 | 20241209 | 092200 | 12272954900 | 184900 | 184100 | 185000 | 184100 | 1622 |
| 575 | 20241209 | 092100 | 11973881600 | 184200 | 184400 | 184500 | 184100 | 1468 |
| 576 | 20241209 | 092000 | 11703275400 | 184800 | 185300 | 185300 | 184400 | 2496 |
| 577 | 20241209 | 091900 | 11242168800 | 185400 | 185400 | 185400 | 184600 | 1272 |
| 578 | 20241209 | 091800 | 11007127300 | 184700 | 185600 | 185700 | 184500 | 1614 |
| 579 | 20241209 | 091700 | 10707990300 | 185600 | 185100 | 185600 | 184700 | 1722 |
| 580 | 20241209 | 091600 | 10389187100 | 185300 | 185000 | 185600 | 184400 | 1695 |
| 581 | 20241209 | 091500 | 10075619100 | 185000 | 185200 | 185900 | 184700 | 1249 |
| 582 | 20241209 | 091400 | 9844205000 | 185100 | 185000 | 186000 | 184800 | 1755 |
| 583 | 20241209 | 091300 | 9518973800 | 185100 | 186800 | 186800 | 184800 | 2110 |
| 584 | 20241209 | 091200 | 9126924200 | 186800 | 185800 | 186800 | 185700 | 1093 |
| 585 | 20241209 | 091100 | 8923278500 | 185800 | 185500 | 185900 | 185300 | 1392 |
| 586 | 20241209 | 091000 | 8664918400 | 185800 | 184800 | 185800 | 184700 | 2149 |
| 587 | 20241209 | 090900 | 8267453000 | 184800 | 184000 | 184900 | 183800 | 2929 |
| 588 | 20241209 | 090800 | 7727660900 | 184100 | 183200 | 184100 | 183200 | 1492 |
| 589 | 20241209 | 090700 | 7453282500 | 183500 | 183000 | 183600 | 182700 | 5043 |
| 590 | 20241209 | 090600 | 6529199400 | 183000 | 183500 | 183500 | 182600 | 1870 |
| 591 | 20241209 | 090500 | 6186958300 | 183500 | 183300 | 183800 | 182900 | 3918 |
| 592 | 20241209 | 090400 | 5468973700 | 183400 | 183300 | 184000 | 183100 | 2014 |
| 593 | 20241209 | 090300 | 5099475900 | 183400 | 181900 | 183400 | 181300 | 4293 |
| 594 | 20241209 | 090200 | 4317220300 | 181900 | 183200 | 183200 | 181700 | 4156 |
| 595 | 20241209 | 090100 | 3559662100 | 183200 | 184200 | 184700 | 183200 | 4300 |
| 596 | 20241209 | 090000 | 2769144400 | 184100 | 185000 | 185800 | 182400 | 14987 |