35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 185400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 3 | 20241211 | 185300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 4 | 20241211 | 185200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 5 | 20241211 | 185100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 6 | 20241211 | 185000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 7 | 20241211 | 184900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 8 | 20241211 | 184800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 9 | 20241211 | 184700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 10 | 20241211 | 184600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 11 | 20241211 | 184500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 12 | 20241211 | 184400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 13 | 20241211 | 184300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 14 | 20241211 | 184200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 15 | 20241211 | 184100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 16 | 20241211 | 184000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 17 | 20241211 | 183900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 18 | 20241211 | 183800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 19 | 20241211 | 183700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 20 | 20241211 | 183600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 21 | 20241211 | 183500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 22 | 20241211 | 183400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 23 | 20241211 | 183300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 24 | 20241211 | 183200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 25 | 20241211 | 183100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 26 | 20241211 | 183000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 27 | 20241211 | 182900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 28 | 20241211 | 182800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 29 | 20241211 | 182700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 30 | 20241211 | 182600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 31 | 20241211 | 182500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 32 | 20241211 | 182400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 33 | 20241211 | 182300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 34 | 20241211 | 182200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 35 | 20241211 | 182100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 36 | 20241211 | 182000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 37 | 20241211 | 181900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 38 | 20241211 | 181800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 39 | 20241211 | 181700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 40 | 20241211 | 181600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 41 | 20241211 | 181500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 42 | 20241211 | 181400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 43 | 20241211 | 181300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 44 | 20241211 | 181200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 45 | 20241211 | 181100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 46 | 20241211 | 181000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 47 | 20241211 | 180900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 48 | 20241211 | 180800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 49 | 20241211 | 180700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 50 | 20241211 | 180600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 51 | 20241211 | 180500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 52 | 20241211 | 180400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 53 | 20241211 | 180300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 54 | 20241211 | 180200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 55 | 20241211 | 180100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 56 | 20241211 | 180000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 57 | 20241211 | 175900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 58 | 20241211 | 175800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 59 | 20241211 | 175700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 60 | 20241211 | 175600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 61 | 20241211 | 175500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 62 | 20241211 | 175400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 63 | 20241211 | 175300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 64 | 20241211 | 175200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 65 | 20241211 | 175100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 66 | 20241211 | 175000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 67 | 20241211 | 174900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 68 | 20241211 | 174800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 69 | 20241211 | 174700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 70 | 20241211 | 174600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 71 | 20241211 | 174500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 72 | 20241211 | 174400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 73 | 20241211 | 174300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 74 | 20241211 | 174200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 75 | 20241211 | 174100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 76 | 20241211 | 174000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 77 | 20241211 | 173900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 78 | 20241211 | 173800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 79 | 20241211 | 173700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 80 | 20241211 | 173600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 81 | 20241211 | 173500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 82 | 20241211 | 173400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 83 | 20241211 | 173300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 84 | 20241211 | 173200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 85 | 20241211 | 173100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 86 | 20241211 | 173000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 87 | 20241211 | 172900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 88 | 20241211 | 172800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 89 | 20241211 | 172700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 90 | 20241211 | 172600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 91 | 20241211 | 172500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 92 | 20241211 | 172400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 93 | 20241211 | 172300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 94 | 20241211 | 172200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 95 | 20241211 | 172100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 96 | 20241211 | 172000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 97 | 20241211 | 171900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 98 | 20241211 | 171800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 99 | 20241211 | 171700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 100 | 20241211 | 171600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 101 | 20241211 | 171500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 102 | 20241211 | 171400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 103 | 20241211 | 171300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 104 | 20241211 | 171200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 105 | 20241211 | 171100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 106 | 20241211 | 171000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 107 | 20241211 | 170900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 108 | 20241211 | 170800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 109 | 20241211 | 170700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 110 | 20241211 | 170600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 111 | 20241211 | 170500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 112 | 20241211 | 170400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 113 | 20241211 | 170300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 114 | 20241211 | 170200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 115 | 20241211 | 170100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 116 | 20241211 | 170000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 117 | 20241211 | 165900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 118 | 20241211 | 165800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 119 | 20241211 | 165700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 120 | 20241211 | 165600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 121 | 20241211 | 165500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 122 | 20241211 | 165400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 123 | 20241211 | 165300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 124 | 20241211 | 165200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 125 | 20241211 | 165100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 126 | 20241211 | 165000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 127 | 20241211 | 164900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 128 | 20241211 | 164800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 129 | 20241211 | 164700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 130 | 20241211 | 164600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 131 | 20241211 | 164500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 132 | 20241211 | 164400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 133 | 20241211 | 164300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 134 | 20241211 | 164200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 135 | 20241211 | 164100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 136 | 20241211 | 164000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 137 | 20241211 | 163900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 138 | 20241211 | 163800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 139 | 20241211 | 163700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 140 | 20241211 | 163600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 141 | 20241211 | 163500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 142 | 20241211 | 163400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 143 | 20241211 | 163300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 144 | 20241211 | 163200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 145 | 20241211 | 163100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 146 | 20241211 | 163000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 147 | 20241211 | 162900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 148 | 20241211 | 162800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 149 | 20241211 | 162700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 150 | 20241211 | 162600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 151 | 20241211 | 162500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 152 | 20241211 | 162400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 153 | 20241211 | 162300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 154 | 20241211 | 162200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 155 | 20241211 | 162100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 156 | 20241211 | 162000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 157 | 20241211 | 161900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 158 | 20241211 | 161800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 159 | 20241211 | 161700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 160 | 20241211 | 161600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 161 | 20241211 | 161500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 162 | 20241211 | 161400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 163 | 20241211 | 161300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 164 | 20241211 | 161200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 165 | 20241211 | 161100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 166 | 20241211 | 161000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 167 | 20241211 | 160900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 168 | 20241211 | 160800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 169 | 20241211 | 160700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 170 | 20241211 | 160600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 171 | 20241211 | 160500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 172 | 20241211 | 160400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 173 | 20241211 | 160300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 174 | 20241211 | 160200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 175 | 20241211 | 160100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 176 | 20241211 | 160000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 177 | 20241211 | 155900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 178 | 20241211 | 155800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 179 | 20241211 | 155700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 180 | 20241211 | 155600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 181 | 20241211 | 155500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 182 | 20241211 | 155400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 183 | 20241211 | 155300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 184 | 20241211 | 155200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 185 | 20241211 | 155100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 186 | 20241211 | 155000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 187 | 20241211 | 154900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 188 | 20241211 | 154800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 189 | 20241211 | 154700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 190 | 20241211 | 154600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 191 | 20241211 | 154500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 192 | 20241211 | 154400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 193 | 20241211 | 154300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 194 | 20241211 | 154200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 195 | 20241211 | 154100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 196 | 20241211 | 154000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 197 | 20241211 | 153900 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 198 | 20241211 | 153800 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 199 | 20241211 | 153700 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 200 | 20241211 | 153600 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 201 | 20241211 | 153500 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 202 | 20241211 | 153400 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 203 | 20241211 | 153300 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 204 | 20241211 | 153200 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 205 | 20241211 | 153100 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 0 |
| 206 | 20241211 | 153000 | 32126545600 | 154500 | 154500 | 154500 | 154500 | 4833 |
| 207 | 20241211 | 152900 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 208 | 20241211 | 152800 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 209 | 20241211 | 152700 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 210 | 20241211 | 152600 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 211 | 20241211 | 152500 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 212 | 20241211 | 152400 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 213 | 20241211 | 152300 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 214 | 20241211 | 152200 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 215 | 20241211 | 152100 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 216 | 20241211 | 152000 | 31379847100 | 154600 | 154600 | 154600 | 154600 | 0 |
| 217 | 20241211 | 151900 | 31379847100 | 154600 | 154500 | 154600 | 154500 | 586 |
| 218 | 20241211 | 151800 | 31289286900 | 154500 | 154500 | 154500 | 154300 | 534 |
| 219 | 20241211 | 151700 | 31206830400 | 154400 | 154500 | 154600 | 154400 | 544 |
| 220 | 20241211 | 151600 | 31122797400 | 154600 | 154500 | 154600 | 154400 | 1207 |
| 221 | 20241211 | 151500 | 30936283500 | 154500 | 154600 | 154700 | 154300 | 436 |
| 222 | 20241211 | 151400 | 30868894700 | 154700 | 154400 | 154700 | 154300 | 2096 |
| 223 | 20241211 | 151300 | 30544991200 | 154500 | 154400 | 154500 | 154300 | 573 |
| 224 | 20241211 | 151200 | 30456505900 | 154400 | 154500 | 154700 | 154300 | 497 |
| 225 | 20241211 | 151100 | 30379726500 | 154500 | 154700 | 154800 | 154400 | 429 |
| 226 | 20241211 | 151000 | 30313388400 | 154700 | 154600 | 154800 | 154300 | 805 |
| 227 | 20241211 | 150900 | 30188952100 | 154600 | 154700 | 154800 | 154600 | 829 |
| 228 | 20241211 | 150800 | 30060727400 | 154600 | 154800 | 154900 | 154600 | 475 |
| 229 | 20241211 | 150700 | 29987229000 | 154900 | 154700 | 154900 | 154600 | 434 |
| 230 | 20241211 | 150600 | 29920070900 | 154600 | 154900 | 154900 | 154600 | 564 |
| 231 | 20241211 | 150500 | 29832788900 | 154700 | 154700 | 154900 | 154600 | 1319 |
| 232 | 20241211 | 150400 | 29628626100 | 154600 | 154400 | 154800 | 154400 | 1603 |
| 233 | 20241211 | 150300 | 29380796000 | 154400 | 154400 | 154500 | 154400 | 392 |
| 234 | 20241211 | 150200 | 29320239800 | 154400 | 154400 | 154500 | 154300 | 505 |
| 235 | 20241211 | 150100 | 29242268600 | 154400 | 154500 | 154500 | 154300 | 665 |
| 236 | 20241211 | 150000 | 29139593400 | 154300 | 154300 | 154500 | 154200 | 594 |
| 237 | 20241211 | 145900 | 29047892600 | 154400 | 154500 | 154600 | 154400 | 513 |
| 238 | 20241211 | 145800 | 28968634800 | 154600 | 154300 | 154600 | 154300 | 488 |
| 239 | 20241211 | 145700 | 28893242500 | 154400 | 154500 | 154600 | 154300 | 262 |
| 240 | 20241211 | 145600 | 28852776700 | 154600 | 154600 | 154600 | 154300 | 139 |
| 241 | 20241211 | 145500 | 28831315000 | 154600 | 154500 | 154600 | 154200 | 703 |
| 242 | 20241211 | 145400 | 28722768500 | 154500 | 154400 | 154500 | 154200 | 736 |
| 243 | 20241211 | 145300 | 28609122100 | 154300 | 154300 | 154400 | 154200 | 544 |
| 244 | 20241211 | 145200 | 28525168600 | 154300 | 154400 | 154400 | 154200 | 634 |
| 245 | 20241211 | 145100 | 28427297600 | 154400 | 154500 | 154500 | 154100 | 640 |
| 246 | 20241211 | 145000 | 28328531600 | 154500 | 154300 | 154500 | 154100 | 322 |
| 247 | 20241211 | 144900 | 28278834500 | 154300 | 154300 | 154600 | 154000 | 1455 |
| 248 | 20241211 | 144800 | 28054575900 | 154300 | 154300 | 154400 | 154000 | 227 |
| 249 | 20241211 | 144700 | 28019568900 | 154100 | 154400 | 154500 | 154000 | 174 |
| 250 | 20241211 | 144600 | 27992761300 | 154400 | 154200 | 154600 | 154000 | 1792 |
| 251 | 20241211 | 144500 | 27716322800 | 154200 | 154500 | 154600 | 154200 | 151 |
| 252 | 20241211 | 144400 | 27693009500 | 154300 | 154500 | 154700 | 154300 | 764 |
| 253 | 20241211 | 144300 | 27574936400 | 154500 | 154400 | 154600 | 154300 | 408 |
| 254 | 20241211 | 144200 | 27511902900 | 154500 | 154500 | 154700 | 154300 | 207 |
| 255 | 20241211 | 144100 | 27479915100 | 154600 | 154600 | 154600 | 154300 | 669 |
| 256 | 20241211 | 144000 | 27376565000 | 154600 | 154500 | 154700 | 154400 | 155 |
| 257 | 20241211 | 143900 | 27352610200 | 154500 | 154600 | 154800 | 154500 | 220 |
| 258 | 20241211 | 143800 | 27318586500 | 154600 | 154600 | 154700 | 154400 | 330 |
| 259 | 20241211 | 143700 | 27267573500 | 154600 | 154600 | 154600 | 154400 | 152 |
| 260 | 20241211 | 143600 | 27244087900 | 154500 | 154600 | 154700 | 154500 | 135 |
| 261 | 20241211 | 143500 | 27223214700 | 154400 | 154400 | 154700 | 154400 | 432 |
| 262 | 20241211 | 143400 | 27156468500 | 154300 | 154300 | 154500 | 154100 | 145 |
| 263 | 20241211 | 143300 | 27134091000 | 154300 | 154200 | 154400 | 154000 | 478 |
| 264 | 20241211 | 143200 | 27060424500 | 154300 | 154300 | 154400 | 154100 | 228 |
| 265 | 20241211 | 143100 | 27025239700 | 154200 | 154300 | 154400 | 154100 | 520 |
| 266 | 20241211 | 143000 | 26945008400 | 154400 | 154300 | 154400 | 154000 | 793 |
| 267 | 20241211 | 142900 | 26822693400 | 154000 | 154200 | 154400 | 154000 | 557 |
| 268 | 20241211 | 142800 | 26736797000 | 154100 | 154200 | 154300 | 154100 | 197 |
| 269 | 20241211 | 142700 | 26706433400 | 154200 | 154100 | 154300 | 154000 | 557 |
| 270 | 20241211 | 142600 | 26620581100 | 154100 | 154000 | 154400 | 154000 | 156 |
| 271 | 20241211 | 142500 | 26596526600 | 154000 | 154200 | 154400 | 154000 | 234 |
| 272 | 20241211 | 142400 | 26560454400 | 154100 | 154200 | 154400 | 154100 | 286 |
| 273 | 20241211 | 142300 | 26516355000 | 154100 | 154400 | 154400 | 154100 | 105 |
| 274 | 20241211 | 142200 | 26500166400 | 154100 | 154100 | 154400 | 154000 | 231 |
| 275 | 20241211 | 142100 | 26464565800 | 154000 | 154400 | 154700 | 154000 | 1395 |
| 276 | 20241211 | 142000 | 26249345700 | 154300 | 154900 | 155000 | 154300 | 256 |
| 277 | 20241211 | 141900 | 26209729700 | 154800 | 154600 | 154900 | 154300 | 623 |
| 278 | 20241211 | 141800 | 26113318700 | 154600 | 154800 | 154800 | 154300 | 518 |
| 279 | 20241211 | 141700 | 26033213500 | 154800 | 154500 | 154800 | 154500 | 136 |
| 280 | 20241211 | 141600 | 26012177500 | 154600 | 154600 | 154800 | 154600 | 388 |
| 281 | 20241211 | 141500 | 25952153000 | 154600 | 154600 | 154700 | 154300 | 432 |
| 282 | 20241211 | 141400 | 25885377900 | 154600 | 154600 | 154700 | 154200 | 266 |
| 283 | 20241211 | 141300 | 25844297300 | 154500 | 154500 | 154700 | 154200 | 203 |
| 284 | 20241211 | 141200 | 25812935000 | 154500 | 154500 | 154700 | 154200 | 257 |
| 285 | 20241211 | 141100 | 25773222900 | 154100 | 154300 | 154700 | 154100 | 416 |
| 286 | 20241211 | 141000 | 25708973800 | 154200 | 154400 | 154600 | 154200 | 309 |
| 287 | 20241211 | 140900 | 25661246100 | 154500 | 154300 | 154500 | 154300 | 230 |
| 288 | 20241211 | 140800 | 25625732800 | 154300 | 154200 | 154300 | 154200 | 106 |
| 289 | 20241211 | 140700 | 25609379600 | 154300 | 154500 | 154600 | 154200 | 492 |
| 290 | 20241211 | 140600 | 25533422300 | 154400 | 154400 | 154500 | 154300 | 248 |
| 291 | 20241211 | 140500 | 25495128300 | 154500 | 154500 | 154500 | 154200 | 181 |
| 292 | 20241211 | 140400 | 25467192100 | 154500 | 154400 | 154700 | 154300 | 249 |
| 293 | 20241211 | 140300 | 25428722300 | 154400 | 154800 | 154900 | 154400 | 694 |
| 294 | 20241211 | 140200 | 25321393700 | 154500 | 154700 | 154800 | 154500 | 176 |
| 295 | 20241211 | 140100 | 25294174200 | 154800 | 154700 | 154800 | 154600 | 215 |
| 296 | 20241211 | 140000 | 25260913300 | 154600 | 154700 | 155000 | 154600 | 495 |
| 297 | 20241211 | 135900 | 25184310700 | 154900 | 155000 | 155000 | 154700 | 462 |
| 298 | 20241211 | 135800 | 25112751700 | 154700 | 154800 | 155000 | 154700 | 379 |
| 299 | 20241211 | 135700 | 25054046200 | 154900 | 154800 | 154900 | 154700 | 142 |
| 300 | 20241211 | 135600 | 25032069000 | 154700 | 154800 | 154900 | 154600 | 568 |
| 301 | 20241211 | 135500 | 24944138700 | 154900 | 154800 | 155100 | 154600 | 401 |
| 302 | 20241211 | 135400 | 24882075100 | 154800 | 154900 | 155100 | 154800 | 170 |
| 303 | 20241211 | 135300 | 24855736700 | 154900 | 155200 | 155200 | 154900 | 156 |
| 304 | 20241211 | 135200 | 24831551300 | 155100 | 155000 | 155100 | 154600 | 1255 |
| 305 | 20241211 | 135100 | 24637030200 | 155000 | 154700 | 155100 | 154700 | 1752 |
| 306 | 20241211 | 135000 | 24365518400 | 154700 | 154800 | 155000 | 154700 | 620 |
| 307 | 20241211 | 134900 | 24269487700 | 154800 | 154300 | 154900 | 154300 | 1231 |
| 308 | 20241211 | 134800 | 24079069200 | 154300 | 154400 | 154500 | 154300 | 137 |
| 309 | 20241211 | 134700 | 24057916100 | 154400 | 154100 | 154400 | 154100 | 213 |
| 310 | 20241211 | 134600 | 24025062800 | 154200 | 154100 | 154400 | 154100 | 167 |
| 311 | 20241211 | 134500 | 23999300300 | 154100 | 154200 | 154500 | 154100 | 222 |
| 312 | 20241211 | 134400 | 23965072500 | 154300 | 154500 | 154700 | 154100 | 362 |
| 313 | 20241211 | 134300 | 23909199400 | 154500 | 154500 | 154600 | 154300 | 400 |
| 314 | 20241211 | 134200 | 23847413300 | 154400 | 154500 | 154700 | 154400 | 151 |
| 315 | 20241211 | 134100 | 23824088200 | 154500 | 155000 | 155000 | 154500 | 463 |
| 316 | 20241211 | 134000 | 23752382400 | 154900 | 154500 | 155000 | 154500 | 1381 |
| 317 | 20241211 | 133900 | 23538393400 | 154500 | 154700 | 154900 | 154500 | 1787 |
| 318 | 20241211 | 133800 | 23261799800 | 154500 | 154700 | 154700 | 154500 | 150 |
| 319 | 20241211 | 133700 | 23238610200 | 154500 | 154400 | 154800 | 154300 | 209 |
| 320 | 20241211 | 133600 | 23206320600 | 154400 | 154600 | 154700 | 154400 | 262 |
| 321 | 20241211 | 133500 | 23165816700 | 154600 | 155000 | 155000 | 154600 | 464 |
| 322 | 20241211 | 133400 | 23093949600 | 155000 | 154900 | 155000 | 154800 | 484 |
| 323 | 20241211 | 133300 | 23018983600 | 154900 | 154900 | 155000 | 154800 | 482 |
| 324 | 20241211 | 133200 | 22944318200 | 155000 | 154900 | 155000 | 154900 | 418 |
| 325 | 20241211 | 133100 | 22879543900 | 154900 | 154900 | 155000 | 154800 | 536 |
| 326 | 20241211 | 133000 | 22796524700 | 155000 | 154900 | 155000 | 154900 | 269 |
| 327 | 20241211 | 132900 | 22754846900 | 155000 | 154900 | 155000 | 154900 | 309 |
| 328 | 20241211 | 132800 | 22706967400 | 154900 | 154900 | 155000 | 154900 | 210 |
| 329 | 20241211 | 132700 | 22674430900 | 154900 | 154900 | 155000 | 154900 | 313 |
| 330 | 20241211 | 132600 | 22625926600 | 154900 | 155000 | 155000 | 154800 | 463 |
| 331 | 20241211 | 132500 | 22554174500 | 155000 | 154600 | 155000 | 154500 | 2288 |
| 332 | 20241211 | 132400 | 22199611600 | 154600 | 154900 | 155000 | 154500 | 334 |
| 333 | 20241211 | 132300 | 22147892500 | 154900 | 154900 | 155000 | 154800 | 848 |
| 334 | 20241211 | 132200 | 22016526700 | 154900 | 154600 | 154900 | 154500 | 333 |
| 335 | 20241211 | 132100 | 21965020800 | 154600 | 154800 | 154900 | 154500 | 503 |
| 336 | 20241211 | 132000 | 21887226400 | 154800 | 154600 | 154900 | 154500 | 727 |
| 337 | 20241211 | 131900 | 21774711100 | 154600 | 154700 | 154900 | 154300 | 201 |
| 338 | 20241211 | 131800 | 21743622400 | 154400 | 154900 | 154900 | 154400 | 665 |
| 339 | 20241211 | 131700 | 21640667900 | 154800 | 154600 | 154900 | 154600 | 723 |
| 340 | 20241211 | 131600 | 21528745000 | 154600 | 154700 | 154900 | 154500 | 1128 |
| 341 | 20241211 | 131500 | 21354249400 | 154700 | 154700 | 154900 | 154600 | 1345 |
| 342 | 20241211 | 131400 | 21146137400 | 154700 | 154300 | 154800 | 154300 | 101 |
| 343 | 20241211 | 131300 | 21130515300 | 154300 | 154900 | 154900 | 154300 | 736 |
| 344 | 20241211 | 131200 | 21016569500 | 154900 | 154500 | 154900 | 154500 | 3744 |
| 345 | 20241211 | 131100 | 20437565300 | 154500 | 154200 | 154500 | 154100 | 1379 |
| 346 | 20241211 | 131000 | 20224646800 | 154200 | 153900 | 154200 | 153800 | 1208 |
| 347 | 20241211 | 130900 | 20038572700 | 153900 | 153900 | 154000 | 153800 | 362 |
| 348 | 20241211 | 130800 | 19982860400 | 153900 | 154000 | 154000 | 153800 | 550 |
| 349 | 20241211 | 130700 | 19898196800 | 154000 | 154200 | 154200 | 154000 | 222 |
| 350 | 20241211 | 130600 | 19863980200 | 154200 | 154200 | 154200 | 154000 | 120 |
| 351 | 20241211 | 130500 | 19845481200 | 154200 | 154200 | 154300 | 154100 | 175 |
| 352 | 20241211 | 130400 | 19818502100 | 154200 | 154000 | 154300 | 154000 | 363 |
| 353 | 20241211 | 130300 | 19762532600 | 154200 | 153900 | 154200 | 153900 | 444 |
| 354 | 20241211 | 130200 | 19694134200 | 153900 | 154000 | 154000 | 153900 | 215 |
| 355 | 20241211 | 130100 | 19661024600 | 153900 | 153900 | 154000 | 153900 | 366 |
| 356 | 20241211 | 130000 | 19604697100 | 153900 | 153900 | 154000 | 153800 | 211 |
| 357 | 20241211 | 125900 | 19572225300 | 154000 | 154000 | 154000 | 153900 | 57 |
| 358 | 20241211 | 125800 | 19563449700 | 154000 | 154000 | 154000 | 154000 | 88 |
| 359 | 20241211 | 125700 | 19549897700 | 154000 | 154000 | 154200 | 154000 | 378 |
| 360 | 20241211 | 125600 | 19491676500 | 154000 | 154200 | 154300 | 153900 | 505 |
| 361 | 20241211 | 125500 | 19413847900 | 154200 | 154000 | 154300 | 154000 | 292 |
| 362 | 20241211 | 125400 | 19368834700 | 153900 | 154000 | 154200 | 153900 | 148 |
| 363 | 20241211 | 125300 | 19346033900 | 154100 | 154100 | 154200 | 153800 | 1516 |
| 364 | 20241211 | 125200 | 19112433100 | 154100 | 154300 | 154400 | 154000 | 241 |
| 365 | 20241211 | 125100 | 19075264900 | 154300 | 154200 | 154400 | 153900 | 631 |
| 366 | 20241211 | 125000 | 18977926400 | 154200 | 154300 | 154400 | 154100 | 106 |
| 367 | 20241211 | 124900 | 18961574000 | 154300 | 154400 | 154400 | 154100 | 515 |
| 368 | 20241211 | 124800 | 18882099300 | 154400 | 154200 | 154400 | 154200 | 632 |
| 369 | 20241211 | 124700 | 18784544300 | 154300 | 154200 | 154300 | 154100 | 184 |
| 370 | 20241211 | 124600 | 18756168800 | 154200 | 154100 | 154200 | 154100 | 49 |
| 371 | 20241211 | 124500 | 18748614900 | 154200 | 154200 | 154200 | 154000 | 164 |
| 372 | 20241211 | 124400 | 18723347800 | 154200 | 154200 | 154300 | 154200 | 286 |
| 373 | 20241211 | 124300 | 18679236400 | 154200 | 154200 | 154300 | 154200 | 421 |
| 374 | 20241211 | 124200 | 18614315800 | 154100 | 153900 | 154100 | 153800 | 668 |
| 375 | 20241211 | 124100 | 18511449300 | 153900 | 154000 | 154100 | 153800 | 323 |
| 376 | 20241211 | 124000 | 18461714300 | 154000 | 154100 | 154100 | 154000 | 204 |
| 377 | 20241211 | 123900 | 18430285700 | 154100 | 154000 | 154100 | 154000 | 85 |
| 378 | 20241211 | 123800 | 18417193700 | 154000 | 154000 | 154100 | 153800 | 159 |
| 379 | 20241211 | 123700 | 18392724500 | 154000 | 153900 | 154100 | 153900 | 162 |
| 380 | 20241211 | 123600 | 18367778200 | 153900 | 153900 | 153900 | 153800 | 223 |
| 381 | 20241211 | 123500 | 18333467900 | 153900 | 153900 | 154000 | 153900 | 334 |
| 382 | 20241211 | 123400 | 18282035800 | 154000 | 154000 | 154000 | 154000 | 473 |
| 383 | 20241211 | 123300 | 18209193800 | 154200 | 154100 | 154200 | 153900 | 361 |
| 384 | 20241211 | 123200 | 18153571800 | 154200 | 154100 | 154300 | 154000 | 266 |
| 385 | 20241211 | 123100 | 18112560600 | 154100 | 154000 | 154200 | 154000 | 199 |
| 386 | 20241211 | 123000 | 18081896800 | 154000 | 154100 | 154100 | 153900 | 135 |
| 387 | 20241211 | 122900 | 18061103300 | 154100 | 154200 | 154200 | 154000 | 329 |
| 388 | 20241211 | 122800 | 18010382800 | 154200 | 154200 | 154300 | 154100 | 699 |
| 389 | 20241211 | 122700 | 17902597500 | 154100 | 154200 | 154200 | 154100 | 352 |
| 390 | 20241211 | 122600 | 17848323000 | 154200 | 154200 | 154200 | 154100 | 553 |
| 391 | 20241211 | 122500 | 17763069700 | 154200 | 154100 | 154200 | 154100 | 149 |
| 392 | 20241211 | 122400 | 17740104500 | 154100 | 154300 | 154300 | 154000 | 670 |
| 393 | 20241211 | 122300 | 17636837800 | 154300 | 154200 | 154300 | 154100 | 350 |
| 394 | 20241211 | 122200 | 17582836600 | 154200 | 154100 | 154300 | 154100 | 467 |
| 395 | 20241211 | 122100 | 17510836900 | 154100 | 154000 | 154200 | 154000 | 178 |
| 396 | 20241211 | 122000 | 17483404800 | 154100 | 154000 | 154100 | 154000 | 130 |
| 397 | 20241211 | 121900 | 17463382700 | 154000 | 153700 | 154000 | 153700 | 575 |
| 398 | 20241211 | 121800 | 17374877000 | 153800 | 153700 | 153800 | 153700 | 94 |
| 399 | 20241211 | 121700 | 17360428200 | 153700 | 153700 | 153800 | 153700 | 97 |
| 400 | 20241211 | 121600 | 17345519100 | 153600 | 153600 | 153600 | 153500 | 343 |
| 401 | 20241211 | 121500 | 17292838700 | 153500 | 153500 | 153600 | 153500 | 119 |
| 402 | 20241211 | 121400 | 17274571100 | 153400 | 153400 | 153400 | 153400 | 88 |
| 403 | 20241211 | 121300 | 17261071900 | 153200 | 153400 | 153500 | 153100 | 80 |
| 404 | 20241211 | 121200 | 17248811800 | 153400 | 153400 | 153500 | 153100 | 206 |
| 405 | 20241211 | 121100 | 17217205200 | 153400 | 153400 | 153500 | 153100 | 231 |
| 406 | 20241211 | 121000 | 17181772200 | 153400 | 153700 | 153700 | 153400 | 165 |
| 407 | 20241211 | 120900 | 17156426700 | 153700 | 153600 | 153700 | 153600 | 135 |
| 408 | 20241211 | 120800 | 17135690400 | 153600 | 153600 | 153600 | 153300 | 149 |
| 409 | 20241211 | 120700 | 17112807000 | 153600 | 153800 | 153900 | 153000 | 301 |
| 410 | 20241211 | 120600 | 17066617100 | 153700 | 153600 | 153700 | 153600 | 72 |
| 411 | 20241211 | 120500 | 17055552600 | 153700 | 153900 | 153900 | 153600 | 98 |
| 412 | 20241211 | 120400 | 17040490000 | 154000 | 154000 | 154100 | 153700 | 226 |
| 413 | 20241211 | 120300 | 17005699800 | 153900 | 154100 | 154100 | 153800 | 404 |
| 414 | 20241211 | 120200 | 16943487000 | 154100 | 154200 | 154200 | 154000 | 112 |
| 415 | 20241211 | 120100 | 16926229400 | 154200 | 154000 | 154200 | 154000 | 236 |
| 416 | 20241211 | 120000 | 16889849200 | 154000 | 154000 | 154100 | 153900 | 172 |
| 417 | 20241211 | 115900 | 16863361600 | 154000 | 153900 | 154000 | 153900 | 201 |
| 418 | 20241211 | 115800 | 16832410800 | 154000 | 153900 | 154000 | 153800 | 589 |
| 419 | 20241211 | 115700 | 16741721300 | 153900 | 153800 | 153900 | 153800 | 100 |
| 420 | 20241211 | 115600 | 16726333900 | 153800 | 153900 | 153900 | 153700 | 126 |
| 421 | 20241211 | 115500 | 16706948500 | 153800 | 153900 | 153900 | 153800 | 170 |
| 422 | 20241211 | 115400 | 16680794000 | 153900 | 153600 | 153900 | 153200 | 143 |
| 423 | 20241211 | 115300 | 16658835700 | 153600 | 153900 | 153900 | 153500 | 159 |
| 424 | 20241211 | 115200 | 16634403100 | 153900 | 154000 | 154000 | 153700 | 393 |
| 425 | 20241211 | 115100 | 16573921200 | 154000 | 154100 | 154100 | 153800 | 1038 |
| 426 | 20241211 | 115000 | 16414168800 | 154100 | 153900 | 154200 | 153800 | 603 |
| 427 | 20241211 | 114900 | 16321328700 | 153900 | 154000 | 154000 | 153900 | 460 |
| 428 | 20241211 | 114800 | 16250496100 | 154000 | 153900 | 154000 | 153100 | 524 |
| 429 | 20241211 | 114700 | 16169904100 | 153800 | 153500 | 153900 | 153500 | 416 |
| 430 | 20241211 | 114600 | 16105975800 | 153400 | 153300 | 153400 | 153300 | 443 |
| 431 | 20241211 | 114500 | 16038050900 | 153200 | 153200 | 153200 | 153100 | 209 |
| 432 | 20241211 | 114400 | 16006033300 | 153200 | 153200 | 153200 | 153100 | 207 |
| 433 | 20241211 | 114300 | 15974325500 | 153100 | 153300 | 153300 | 153100 | 88 |
| 434 | 20241211 | 114200 | 15960847500 | 153200 | 153200 | 153300 | 153200 | 94 |
| 435 | 20241211 | 114100 | 15946443600 | 153200 | 153200 | 153300 | 152900 | 377 |
| 436 | 20241211 | 114000 | 15888742700 | 153200 | 153100 | 153300 | 153000 | 158 |
| 437 | 20241211 | 113900 | 15864553500 | 153100 | 153200 | 153300 | 153000 | 236 |
| 438 | 20241211 | 113800 | 15828419100 | 153300 | 153300 | 153300 | 153100 | 51 |
| 439 | 20241211 | 113700 | 15820606000 | 153300 | 153200 | 153500 | 153200 | 181 |
| 440 | 20241211 | 113600 | 15792867200 | 153300 | 153200 | 153500 | 153200 | 455 |
| 441 | 20241211 | 113500 | 15723105100 | 153100 | 153000 | 153200 | 153000 | 339 |
| 442 | 20241211 | 113400 | 15671217400 | 152900 | 152800 | 153000 | 152800 | 283 |
| 443 | 20241211 | 113300 | 15627946900 | 152800 | 152700 | 152800 | 152700 | 203 |
| 444 | 20241211 | 113200 | 15596946300 | 152700 | 152700 | 152700 | 152600 | 315 |
| 445 | 20241211 | 113100 | 15548852700 | 152700 | 152600 | 152700 | 152600 | 55 |
| 446 | 20241211 | 113000 | 15540457700 | 152600 | 152500 | 152600 | 152500 | 160 |
| 447 | 20241211 | 112900 | 15516048600 | 152500 | 152400 | 152500 | 152400 | 151 |
| 448 | 20241211 | 112800 | 15493023600 | 152400 | 152400 | 152400 | 152200 | 159 |
| 449 | 20241211 | 112700 | 15468794300 | 152400 | 152300 | 152400 | 152300 | 93 |
| 450 | 20241211 | 112600 | 15454626000 | 152400 | 152300 | 152400 | 152300 | 113 |
| 451 | 20241211 | 112500 | 15437405400 | 152300 | 152400 | 152400 | 152300 | 113 |
| 452 | 20241211 | 112400 | 15420184900 | 152400 | 152200 | 152500 | 152100 | 533 |
| 453 | 20241211 | 112300 | 15339036700 | 152200 | 152100 | 152200 | 152000 | 157 |
| 454 | 20241211 | 112200 | 15315160100 | 152100 | 152000 | 152100 | 152000 | 82 |
| 455 | 20241211 | 112100 | 15302689400 | 152100 | 152200 | 152200 | 152100 | 100 |
| 456 | 20241211 | 112000 | 15287479300 | 152200 | 152300 | 152300 | 152100 | 130 |
| 457 | 20241211 | 111900 | 15267693600 | 152300 | 152400 | 152400 | 152300 | 65 |
| 458 | 20241211 | 111800 | 15257788900 | 152400 | 152400 | 152400 | 152400 | 129 |
| 459 | 20241211 | 111700 | 15238129300 | 152400 | 152400 | 152400 | 152400 | 244 |
| 460 | 20241211 | 111600 | 15200943700 | 152400 | 152500 | 152500 | 152400 | 100 |
| 461 | 20241211 | 111500 | 15185694800 | 152400 | 152300 | 152500 | 152300 | 201 |
| 462 | 20241211 | 111400 | 15155059900 | 152400 | 152100 | 152400 | 152100 | 191 |
| 463 | 20241211 | 111300 | 15125977400 | 152100 | 152000 | 152400 | 152000 | 490 |
| 464 | 20241211 | 111200 | 15051435500 | 152000 | 152200 | 152200 | 152000 | 301 |
| 465 | 20241211 | 111100 | 15005654200 | 152100 | 152200 | 152200 | 152100 | 74 |
| 466 | 20241211 | 111000 | 14994398700 | 152200 | 152200 | 152200 | 152100 | 110 |
| 467 | 20241211 | 110900 | 14977659800 | 152200 | 152200 | 152300 | 152200 | 142 |
| 468 | 20241211 | 110800 | 14956046400 | 152200 | 152200 | 152200 | 152100 | 137 |
| 469 | 20241211 | 110700 | 14935197500 | 152300 | 152300 | 152400 | 152200 | 208 |
| 470 | 20241211 | 110600 | 14903513100 | 152300 | 152400 | 152400 | 152300 | 117 |
| 471 | 20241211 | 110500 | 14885690700 | 152400 | 152300 | 152500 | 152300 | 447 |
| 472 | 20241211 | 110400 | 14817579500 | 152300 | 152300 | 152500 | 152000 | 407 |
| 473 | 20241211 | 110300 | 14755569700 | 152300 | 152600 | 152700 | 152300 | 187 |
| 474 | 20241211 | 110200 | 14727042100 | 152700 | 152700 | 152800 | 152700 | 110 |
| 475 | 20241211 | 110100 | 14710241100 | 152800 | 152500 | 152900 | 152500 | 168 |
| 476 | 20241211 | 110000 | 14684585700 | 152600 | 152800 | 152900 | 152500 | 177 |
| 477 | 20241211 | 105900 | 14657561400 | 152800 | 152500 | 152800 | 152500 | 426 |
| 478 | 20241211 | 105800 | 14592544500 | 152500 | 152200 | 152500 | 152200 | 145 |
| 479 | 20241211 | 105700 | 14570462100 | 152200 | 152400 | 152900 | 152200 | 157 |
| 480 | 20241211 | 105600 | 14546529200 | 152400 | 152900 | 153000 | 152300 | 871 |
| 481 | 20241211 | 105500 | 14413479300 | 153000 | 152800 | 153000 | 152700 | 305 |
| 482 | 20241211 | 105400 | 14366856500 | 152800 | 152500 | 152900 | 152400 | 457 |
| 483 | 20241211 | 105300 | 14297078900 | 152500 | 152200 | 152500 | 152100 | 537 |
| 484 | 20241211 | 105200 | 14215274000 | 152100 | 151900 | 152100 | 151800 | 1154 |
| 485 | 20241211 | 105100 | 14039941700 | 151900 | 152200 | 152200 | 151900 | 922 |
| 486 | 20241211 | 105000 | 13899809100 | 152200 | 152100 | 152200 | 152100 | 95 |
| 487 | 20241211 | 104900 | 13885354500 | 152100 | 152200 | 152200 | 152000 | 227 |
| 488 | 20241211 | 104800 | 13850823400 | 152200 | 152400 | 152400 | 152200 | 177 |
| 489 | 20241211 | 104700 | 13823877500 | 152400 | 152400 | 152500 | 152200 | 187 |
| 490 | 20241211 | 104600 | 13795389800 | 152500 | 152200 | 152500 | 152200 | 244 |
| 491 | 20241211 | 104500 | 13758234400 | 152200 | 152400 | 152500 | 152200 | 258 |
| 492 | 20241211 | 104400 | 13718953600 | 152500 | 152500 | 152500 | 152300 | 194 |
| 493 | 20241211 | 104300 | 13689387800 | 152300 | 152800 | 152800 | 152000 | 2422 |
| 494 | 20241211 | 104200 | 13320405700 | 152800 | 152800 | 152900 | 152800 | 139 |
| 495 | 20241211 | 104100 | 13299156100 | 152900 | 152800 | 152900 | 152700 | 447 |
| 496 | 20241211 | 104000 | 13230830700 | 152800 | 152900 | 152900 | 152800 | 460 |
| 497 | 20241211 | 103900 | 13160521300 | 152800 | 152900 | 153000 | 152700 | 591 |
| 498 | 20241211 | 103800 | 13070196000 | 153000 | 153100 | 153100 | 152900 | 165 |
| 499 | 20241211 | 103700 | 13044945900 | 153100 | 153200 | 153400 | 153100 | 84 |
| 500 | 20241211 | 103600 | 13032075600 | 153200 | 153300 | 153400 | 153000 | 714 |
| 501 | 20241211 | 103500 | 12922669000 | 153300 | 153300 | 153400 | 153300 | 121 |
| 502 | 20241211 | 103400 | 12904117400 | 153400 | 153200 | 153400 | 153100 | 73 |
| 503 | 20241211 | 103300 | 12892931600 | 153200 | 153400 | 153500 | 153200 | 813 |
| 504 | 20241211 | 103200 | 12768223800 | 153500 | 153300 | 153500 | 153300 | 113 |
| 505 | 20241211 | 103100 | 12750891800 | 153300 | 153100 | 153400 | 153100 | 184 |
| 506 | 20241211 | 103000 | 12722697400 | 153100 | 152900 | 153600 | 152900 | 700 |
| 507 | 20241211 | 102900 | 12615512100 | 152800 | 152900 | 152900 | 152800 | 424 |
| 508 | 20241211 | 102800 | 12550682600 | 152800 | 152900 | 153000 | 152700 | 397 |
| 509 | 20241211 | 102700 | 12490007800 | 152800 | 153000 | 153000 | 152800 | 963 |
| 510 | 20241211 | 102600 | 12342733700 | 153100 | 153200 | 153200 | 153100 | 806 |
| 511 | 20241211 | 102500 | 12219318800 | 153300 | 153500 | 153600 | 153200 | 380 |
| 512 | 20241211 | 102400 | 12161033900 | 153500 | 153700 | 153700 | 153100 | 1830 |
| 513 | 20241211 | 102300 | 11880465500 | 153700 | 154100 | 154100 | 153700 | 1032 |
| 514 | 20241211 | 102200 | 11721638800 | 154200 | 154200 | 154300 | 154200 | 301 |
| 515 | 20241211 | 102100 | 11675215900 | 154200 | 154400 | 154400 | 154000 | 667 |
| 516 | 20241211 | 102000 | 11572415000 | 154400 | 154500 | 154500 | 154300 | 1171 |
| 517 | 20241211 | 101900 | 11391543100 | 154600 | 154700 | 154800 | 154000 | 1587 |
| 518 | 20241211 | 101800 | 11146460600 | 154700 | 154800 | 155100 | 154500 | 2197 |
| 519 | 20241211 | 101700 | 10806081900 | 154800 | 153900 | 154900 | 153900 | 4173 |
| 520 | 20241211 | 101600 | 10161673200 | 153900 | 153600 | 153900 | 153400 | 1384 |
| 521 | 20241211 | 101500 | 9949037400 | 153600 | 153600 | 153800 | 153600 | 1260 |
| 522 | 20241211 | 101400 | 9755376600 | 153700 | 153600 | 153700 | 153300 | 470 |
| 523 | 20241211 | 101300 | 9683237700 | 153500 | 152900 | 153600 | 152800 | 1679 |
| 524 | 20241211 | 101200 | 9426005100 | 152900 | 152500 | 153000 | 152500 | 1314 |
| 525 | 20241211 | 101100 | 9225100200 | 152500 | 152500 | 152800 | 152300 | 1063 |
| 526 | 20241211 | 101000 | 9062928000 | 152500 | 152600 | 152600 | 152200 | 564 |
| 527 | 20241211 | 100900 | 8976968700 | 152600 | 152100 | 152600 | 151700 | 2402 |
| 528 | 20241211 | 100800 | 8611159300 | 152100 | 152200 | 152200 | 151700 | 1314 |
| 529 | 20241211 | 100700 | 8411486300 | 152200 | 152100 | 152200 | 152000 | 797 |
| 530 | 20241211 | 100600 | 8290259500 | 151900 | 151800 | 152200 | 151700 | 2831 |
| 531 | 20241211 | 100500 | 7860100300 | 151800 | 151800 | 151900 | 151700 | 597 |
| 532 | 20241211 | 100400 | 7769498100 | 151800 | 151800 | 151900 | 151600 | 893 |
| 533 | 20241211 | 100300 | 7633950200 | 151800 | 151300 | 151900 | 151300 | 2079 |
| 534 | 20241211 | 100200 | 7318668800 | 151400 | 151300 | 151500 | 151300 | 717 |
| 535 | 20241211 | 100100 | 7210128700 | 151300 | 150800 | 151400 | 150800 | 2243 |
| 536 | 20241211 | 100000 | 6871085500 | 150800 | 150900 | 151000 | 150800 | 693 |
| 537 | 20241211 | 095900 | 6766491300 | 150900 | 150600 | 151000 | 150600 | 1482 |
| 538 | 20241211 | 095800 | 6542864600 | 150600 | 150100 | 150800 | 150100 | 2001 |
| 539 | 20241211 | 095700 | 6241829400 | 150200 | 150100 | 150200 | 150000 | 207 |
| 540 | 20241211 | 095600 | 6210761200 | 150000 | 150000 | 150000 | 149800 | 247 |
| 541 | 20241211 | 095500 | 6173717700 | 150000 | 149800 | 150000 | 149800 | 208 |
| 542 | 20241211 | 095400 | 6142534700 | 149800 | 149800 | 149900 | 149700 | 231 |
| 543 | 20241211 | 095300 | 6107932100 | 149700 | 149800 | 149800 | 149700 | 50 |
| 544 | 20241211 | 095200 | 6100445100 | 149700 | 149800 | 149900 | 149700 | 196 |
| 545 | 20241211 | 095100 | 6071096100 | 149800 | 150000 | 150200 | 149700 | 1127 |
| 546 | 20241211 | 095000 | 5902057400 | 150000 | 150300 | 150300 | 150000 | 363 |
| 547 | 20241211 | 094900 | 5847590700 | 150100 | 149900 | 150300 | 149900 | 510 |
| 548 | 20241211 | 094800 | 5771082200 | 149900 | 149900 | 150000 | 149800 | 347 |
| 549 | 20241211 | 094700 | 5719072000 | 149900 | 149700 | 149900 | 149600 | 264 |
| 550 | 20241211 | 094600 | 5679535100 | 149800 | 149700 | 149800 | 149700 | 107 |
| 551 | 20241211 | 094500 | 5663514600 | 149800 | 149500 | 149800 | 149500 | 319 |
| 552 | 20241211 | 094400 | 5615776300 | 149500 | 150000 | 150100 | 149500 | 655 |
| 553 | 20241211 | 094300 | 5517611900 | 150000 | 150300 | 150400 | 150000 | 645 |
| 554 | 20241211 | 094200 | 5420706400 | 150300 | 150200 | 150300 | 150200 | 435 |
| 555 | 20241211 | 094100 | 5355329500 | 150200 | 150100 | 150300 | 150000 | 269 |
| 556 | 20241211 | 094000 | 5314944100 | 150100 | 150100 | 150300 | 149700 | 690 |
| 557 | 20241211 | 093900 | 5211354900 | 150100 | 149700 | 150200 | 149700 | 429 |
| 558 | 20241211 | 093800 | 5147003100 | 149700 | 149800 | 149900 | 149700 | 435 |
| 559 | 20241211 | 093700 | 5081840800 | 149800 | 149700 | 149800 | 149300 | 222 |
| 560 | 20241211 | 093600 | 5048619300 | 149900 | 149700 | 149900 | 149200 | 696 |
| 561 | 20241211 | 093500 | 4944437700 | 149600 | 149600 | 149600 | 149500 | 339 |
| 562 | 20241211 | 093400 | 4893740400 | 149600 | 149700 | 149700 | 149600 | 214 |
| 563 | 20241211 | 093300 | 4861715600 | 149800 | 150000 | 150100 | 149700 | 479 |
| 564 | 20241211 | 093200 | 4789877200 | 150000 | 150100 | 150300 | 150000 | 245 |
| 565 | 20241211 | 093100 | 4753117700 | 150300 | 150400 | 150500 | 150100 | 903 |
| 566 | 20241211 | 093000 | 4617419100 | 150400 | 149600 | 150400 | 149600 | 670 |
| 567 | 20241211 | 092900 | 4516911700 | 149600 | 149500 | 149600 | 149500 | 318 |
| 568 | 20241211 | 092800 | 4469361700 | 149400 | 149200 | 149500 | 149200 | 242 |
| 569 | 20241211 | 092700 | 4433230300 | 149200 | 149200 | 149400 | 149200 | 347 |
| 570 | 20241211 | 092600 | 4381428100 | 149200 | 149200 | 149400 | 149200 | 369 |
| 571 | 20241211 | 092500 | 4326355700 | 149300 | 149200 | 149600 | 149100 | 410 |
| 572 | 20241211 | 092400 | 4265137800 | 149100 | 149500 | 149600 | 149000 | 1327 |
| 573 | 20241211 | 092300 | 4067174200 | 149500 | 149400 | 149600 | 149400 | 107 |
| 574 | 20241211 | 092200 | 4051174800 | 149400 | 149400 | 149500 | 149200 | 608 |
| 575 | 20241211 | 092100 | 3960371500 | 149300 | 149200 | 149400 | 149100 | 373 |
| 576 | 20241211 | 092000 | 3904697700 | 149200 | 149300 | 149300 | 149100 | 1230 |
| 577 | 20241211 | 091900 | 3721220300 | 149300 | 149500 | 149500 | 149300 | 1913 |
| 578 | 20241211 | 091800 | 3435526500 | 149400 | 149800 | 149900 | 149400 | 328 |
| 579 | 20241211 | 091700 | 3386419100 | 149800 | 149600 | 149900 | 149400 | 942 |
| 580 | 20241211 | 091600 | 3245547200 | 149500 | 150000 | 150000 | 149500 | 1875 |
| 581 | 20241211 | 091500 | 2964586600 | 149900 | 150000 | 150000 | 149900 | 531 |
| 582 | 20241211 | 091400 | 2884942000 | 150000 | 150100 | 150300 | 149800 | 910 |
| 583 | 20241211 | 091300 | 2748406700 | 150100 | 149900 | 150500 | 149900 | 1236 |
| 584 | 20241211 | 091200 | 2562870600 | 149900 | 149800 | 150000 | 149600 | 609 |
| 585 | 20241211 | 091100 | 2471565600 | 149700 | 149100 | 150000 | 149100 | 1597 |
| 586 | 20241211 | 091000 | 2232795300 | 149100 | 149000 | 149400 | 149000 | 696 |
| 587 | 20241211 | 090900 | 2128954600 | 149100 | 149300 | 149400 | 148700 | 885 |
| 588 | 20241211 | 090800 | 1997160700 | 149300 | 148900 | 149700 | 148800 | 1864 |
| 589 | 20241211 | 090700 | 1719140500 | 148800 | 148100 | 148800 | 148100 | 694 |
| 590 | 20241211 | 090600 | 1615976400 | 148100 | 148600 | 148600 | 148000 | 648 |
| 591 | 20241211 | 090500 | 1519836900 | 148600 | 147500 | 148800 | 147500 | 694 |
| 592 | 20241211 | 090400 | 1417091200 | 147500 | 148100 | 148800 | 147300 | 1251 |
| 593 | 20241211 | 090300 | 1232291000 | 147900 | 147800 | 148700 | 147400 | 1144 |
| 594 | 20241211 | 090200 | 1063179700 | 147800 | 147200 | 148100 | 147000 | 889 |
| 595 | 20241211 | 090100 | 932288200 | 147200 | 148900 | 148900 | 147000 | 1741 |
| 596 | 20241211 | 090000 | 675410200 | 148900 | 148600 | 149000 | 147700 | 4412 |