35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 3 | 20241205 | 185400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 4 | 20241205 | 185300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 5 | 20241205 | 185200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 6 | 20241205 | 185100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 7 | 20241205 | 185000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 8 | 20241205 | 184900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 9 | 20241205 | 184800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 10 | 20241205 | 184700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 11 | 20241205 | 184600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 12 | 20241205 | 184500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 13 | 20241205 | 184400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 14 | 20241205 | 184300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 15 | 20241205 | 184200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 16 | 20241205 | 184100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 17 | 20241205 | 184000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 18 | 20241205 | 183900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 19 | 20241205 | 183800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 20 | 20241205 | 183700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 21 | 20241205 | 183600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 22 | 20241205 | 183500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 23 | 20241205 | 183400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 24 | 20241205 | 183300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 25 | 20241205 | 183200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 26 | 20241205 | 183100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 27 | 20241205 | 183000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 28 | 20241205 | 182900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 29 | 20241205 | 182800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 30 | 20241205 | 182700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 31 | 20241205 | 182600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 32 | 20241205 | 182500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 33 | 20241205 | 182400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 34 | 20241205 | 182300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 35 | 20241205 | 182200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 36 | 20241205 | 182100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 37 | 20241205 | 182000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 38 | 20241205 | 181900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 39 | 20241205 | 181800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 40 | 20241205 | 181700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 41 | 20241205 | 181600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 42 | 20241205 | 181500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 43 | 20241205 | 181400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 44 | 20241205 | 181300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 45 | 20241205 | 181200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 46 | 20241205 | 181100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 47 | 20241205 | 181000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 48 | 20241205 | 180900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 49 | 20241205 | 180800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 50 | 20241205 | 180700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 51 | 20241205 | 180600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 52 | 20241205 | 180500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 53 | 20241205 | 180400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 54 | 20241205 | 180300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 55 | 20241205 | 180200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 56 | 20241205 | 180100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 57 | 20241205 | 180000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 58 | 20241205 | 175900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 59 | 20241205 | 175800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 60 | 20241205 | 175700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 61 | 20241205 | 175600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 62 | 20241205 | 175500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 63 | 20241205 | 175400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 64 | 20241205 | 175300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 65 | 20241205 | 175200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 66 | 20241205 | 175100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 67 | 20241205 | 175000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 68 | 20241205 | 174900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 69 | 20241205 | 174800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 70 | 20241205 | 174700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 71 | 20241205 | 174600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 72 | 20241205 | 174500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 73 | 20241205 | 174400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 74 | 20241205 | 174300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 75 | 20241205 | 174200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 76 | 20241205 | 174100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 77 | 20241205 | 174000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 78 | 20241205 | 173900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 79 | 20241205 | 173800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 80 | 20241205 | 173700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 81 | 20241205 | 173600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 82 | 20241205 | 173500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 83 | 20241205 | 173400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 84 | 20241205 | 173300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 85 | 20241205 | 173200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 86 | 20241205 | 173100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 87 | 20241205 | 173000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 88 | 20241205 | 172900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 89 | 20241205 | 172800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 90 | 20241205 | 172700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 91 | 20241205 | 172600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 92 | 20241205 | 172500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 93 | 20241205 | 172400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 94 | 20241205 | 172300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 95 | 20241205 | 172200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 96 | 20241205 | 172100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 97 | 20241205 | 172000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 98 | 20241205 | 171900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 99 | 20241205 | 171800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 100 | 20241205 | 171700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 101 | 20241205 | 171600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 102 | 20241205 | 171500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 103 | 20241205 | 171400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 104 | 20241205 | 171300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 105 | 20241205 | 171200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 106 | 20241205 | 171100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 107 | 20241205 | 171000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 108 | 20241205 | 170900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 109 | 20241205 | 170800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 110 | 20241205 | 170700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 111 | 20241205 | 170600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 112 | 20241205 | 170500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 113 | 20241205 | 170400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 114 | 20241205 | 170300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 115 | 20241205 | 170200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 116 | 20241205 | 170100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 117 | 20241205 | 170000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 118 | 20241205 | 165900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 119 | 20241205 | 165800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 120 | 20241205 | 165700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 121 | 20241205 | 165600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 122 | 20241205 | 165500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 123 | 20241205 | 165400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 124 | 20241205 | 165300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 125 | 20241205 | 165200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 126 | 20241205 | 165100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 127 | 20241205 | 165000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 128 | 20241205 | 164900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 129 | 20241205 | 164800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 130 | 20241205 | 164700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 131 | 20241205 | 164600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 132 | 20241205 | 164500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 133 | 20241205 | 164400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 134 | 20241205 | 164300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 135 | 20241205 | 164200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 136 | 20241205 | 164100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 137 | 20241205 | 164000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 138 | 20241205 | 163900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 139 | 20241205 | 163800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 140 | 20241205 | 163700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 141 | 20241205 | 163600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 142 | 20241205 | 163500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 143 | 20241205 | 163400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 144 | 20241205 | 163300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 145 | 20241205 | 163200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 146 | 20241205 | 163100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 147 | 20241205 | 163000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 148 | 20241205 | 162900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 149 | 20241205 | 162800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 150 | 20241205 | 162700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 151 | 20241205 | 162600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 152 | 20241205 | 162500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 153 | 20241205 | 162400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 154 | 20241205 | 162300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 155 | 20241205 | 162200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 156 | 20241205 | 162100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 157 | 20241205 | 162000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 158 | 20241205 | 161900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 159 | 20241205 | 161800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 160 | 20241205 | 161700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 161 | 20241205 | 161600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 162 | 20241205 | 161500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 163 | 20241205 | 161400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 164 | 20241205 | 161300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 165 | 20241205 | 161200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 166 | 20241205 | 161100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 167 | 20241205 | 161000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 168 | 20241205 | 160900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 169 | 20241205 | 160800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 170 | 20241205 | 160700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 171 | 20241205 | 160600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 172 | 20241205 | 160500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 173 | 20241205 | 160400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 174 | 20241205 | 160300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 175 | 20241205 | 160200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 176 | 20241205 | 160100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 177 | 20241205 | 160000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 178 | 20241205 | 155900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 179 | 20241205 | 155800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 180 | 20241205 | 155700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 181 | 20241205 | 155600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 182 | 20241205 | 155500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 183 | 20241205 | 155400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 184 | 20241205 | 155300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20241205 | 155200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20241205 | 155100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20241205 | 155000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20241205 | 154900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20241205 | 154800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20241205 | 154700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20241205 | 154600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20241205 | 154500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20241205 | 154400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 194 | 20241205 | 154300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 195 | 20241205 | 154200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 196 | 20241205 | 154100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 197 | 20241205 | 154000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 198 | 20241205 | 153900 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 199 | 20241205 | 153800 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 200 | 20241205 | 153700 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 201 | 20241205 | 153600 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 202 | 20241205 | 153500 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 203 | 20241205 | 153400 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 204 | 20241205 | 153300 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 205 | 20241205 | 153200 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 206 | 20241205 | 153100 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 0 |
| 207 | 20241205 | 153000 | 35127720500 | 153900 | 153900 | 153900 | 153900 | 5586 |
| 208 | 20241205 | 152900 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 209 | 20241205 | 152800 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 210 | 20241205 | 152700 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 211 | 20241205 | 152600 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 212 | 20241205 | 152500 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 213 | 20241205 | 152400 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 214 | 20241205 | 152300 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 215 | 20241205 | 152200 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 216 | 20241205 | 152100 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 217 | 20241205 | 152000 | 34268035100 | 154000 | 154000 | 154000 | 154000 | 0 |
| 218 | 20241205 | 151900 | 34268035100 | 154000 | 154000 | 154000 | 153800 | 606 |
| 219 | 20241205 | 151800 | 34174789000 | 153900 | 153800 | 153900 | 153800 | 653 |
| 220 | 20241205 | 151700 | 34074343700 | 153800 | 153900 | 154000 | 153700 | 318 |
| 221 | 20241205 | 151600 | 34025454400 | 153900 | 154000 | 154000 | 153900 | 225 |
| 222 | 20241205 | 151500 | 33990823500 | 154000 | 153800 | 154000 | 153800 | 1237 |
| 223 | 20241205 | 151400 | 33800464300 | 153900 | 153800 | 153900 | 153800 | 320 |
| 224 | 20241205 | 151300 | 33751243600 | 153900 | 153900 | 153900 | 153700 | 1054 |
| 225 | 20241205 | 151200 | 33589135400 | 153900 | 153900 | 153900 | 153800 | 134 |
| 226 | 20241205 | 151100 | 33568520600 | 153900 | 153900 | 153900 | 153700 | 477 |
| 227 | 20241205 | 151000 | 33495156500 | 153800 | 153900 | 153900 | 153700 | 174 |
| 228 | 20241205 | 150900 | 33468397200 | 153900 | 154000 | 154000 | 153700 | 127 |
| 229 | 20241205 | 150800 | 33448851900 | 154000 | 154000 | 154000 | 153800 | 1654 |
| 230 | 20241205 | 150700 | 33194428700 | 153900 | 153800 | 154000 | 153800 | 163 |
| 231 | 20241205 | 150600 | 33169337400 | 153800 | 153600 | 154000 | 153500 | 2031 |
| 232 | 20241205 | 150500 | 32857257100 | 153600 | 153800 | 153800 | 153500 | 509 |
| 233 | 20241205 | 150400 | 32779036700 | 153800 | 154100 | 154100 | 153700 | 499 |
| 234 | 20241205 | 150300 | 32702292900 | 154100 | 154100 | 154200 | 154000 | 232 |
| 235 | 20241205 | 150200 | 32666546400 | 154000 | 154000 | 154100 | 153900 | 416 |
| 236 | 20241205 | 150100 | 32602482000 | 154000 | 153900 | 154000 | 153800 | 188 |
| 237 | 20241205 | 150000 | 32573548500 | 153900 | 153800 | 154000 | 153700 | 474 |
| 238 | 20241205 | 145900 | 32500605200 | 153700 | 153600 | 153800 | 153600 | 359 |
| 239 | 20241205 | 145800 | 32445427900 | 153500 | 153600 | 153600 | 153500 | 204 |
| 240 | 20241205 | 145700 | 32414101200 | 153500 | 153500 | 153600 | 153400 | 305 |
| 241 | 20241205 | 145600 | 32367278200 | 153500 | 153500 | 153600 | 153400 | 64 |
| 242 | 20241205 | 145500 | 32357451600 | 153500 | 153500 | 153600 | 153400 | 130 |
| 243 | 20241205 | 145400 | 32337493100 | 153500 | 153600 | 153600 | 153400 | 178 |
| 244 | 20241205 | 145300 | 32310166800 | 153500 | 153400 | 153500 | 153300 | 260 |
| 245 | 20241205 | 145200 | 32270270700 | 153400 | 153100 | 153400 | 153100 | 445 |
| 246 | 20241205 | 145100 | 32202072100 | 153200 | 153200 | 153200 | 153000 | 1706 |
| 247 | 20241205 | 145000 | 31940866000 | 153200 | 153000 | 153200 | 153000 | 615 |
| 248 | 20241205 | 144900 | 31846708100 | 153100 | 153000 | 153100 | 153000 | 1492 |
| 249 | 20241205 | 144800 | 31618375100 | 153100 | 153200 | 153200 | 153000 | 2242 |
| 250 | 20241205 | 144700 | 31275131200 | 153100 | 153400 | 153400 | 153100 | 1198 |
| 251 | 20241205 | 144600 | 31091613500 | 153400 | 153400 | 153400 | 153300 | 1130 |
| 252 | 20241205 | 144500 | 30918363800 | 153400 | 153600 | 153600 | 153300 | 836 |
| 253 | 20241205 | 144400 | 30790056500 | 153600 | 153800 | 153800 | 153500 | 1000 |
| 254 | 20241205 | 144300 | 30636463000 | 153500 | 153900 | 154000 | 153500 | 1307 |
| 255 | 20241205 | 144200 | 30435599300 | 154000 | 153900 | 154000 | 153700 | 2020 |
| 256 | 20241205 | 144100 | 30125027800 | 153800 | 154100 | 154200 | 153800 | 957 |
| 257 | 20241205 | 144000 | 29977741900 | 154200 | 154200 | 154200 | 154100 | 180 |
| 258 | 20241205 | 143900 | 29949999100 | 154200 | 154200 | 154200 | 154100 | 433 |
| 259 | 20241205 | 143800 | 29883261100 | 154200 | 154400 | 154400 | 154100 | 862 |
| 260 | 20241205 | 143700 | 29750406100 | 154400 | 154400 | 154500 | 154200 | 246 |
| 261 | 20241205 | 143600 | 29712445600 | 154400 | 154200 | 154500 | 154100 | 1285 |
| 262 | 20241205 | 143500 | 29514246300 | 154100 | 154100 | 154200 | 154000 | 817 |
| 263 | 20241205 | 143400 | 29388371400 | 154200 | 154100 | 154200 | 154100 | 92 |
| 264 | 20241205 | 143300 | 29374191700 | 154100 | 154200 | 154300 | 154000 | 401 |
| 265 | 20241205 | 143200 | 29312375400 | 154200 | 154100 | 154200 | 154100 | 324 |
| 266 | 20241205 | 143100 | 29262431800 | 154100 | 154100 | 154200 | 154100 | 191 |
| 267 | 20241205 | 143000 | 29232995600 | 154100 | 154200 | 154200 | 154100 | 158 |
| 268 | 20241205 | 142900 | 29208639200 | 154200 | 154200 | 154300 | 154100 | 220 |
| 269 | 20241205 | 142800 | 29174728600 | 154300 | 154200 | 154300 | 154200 | 117 |
| 270 | 20241205 | 142700 | 29156685200 | 154200 | 154200 | 154200 | 154100 | 93 |
| 271 | 20241205 | 142600 | 29142345500 | 154100 | 154200 | 154200 | 154000 | 405 |
| 272 | 20241205 | 142500 | 29079926300 | 154100 | 154100 | 154200 | 154000 | 300 |
| 273 | 20241205 | 142400 | 29033712800 | 154100 | 154100 | 154200 | 154100 | 223 |
| 274 | 20241205 | 142300 | 28999348000 | 154100 | 154300 | 154400 | 154100 | 185 |
| 275 | 20241205 | 142200 | 28970816100 | 154300 | 154400 | 154400 | 154300 | 88 |
| 276 | 20241205 | 142100 | 28957236200 | 154300 | 154200 | 154400 | 154200 | 53 |
| 277 | 20241205 | 142000 | 28949059600 | 154100 | 154300 | 154400 | 154100 | 159 |
| 278 | 20241205 | 141900 | 28924542500 | 154300 | 154400 | 154500 | 154300 | 247 |
| 279 | 20241205 | 141800 | 28886423500 | 154300 | 154400 | 154500 | 154300 | 197 |
| 280 | 20241205 | 141700 | 28856021300 | 154400 | 154400 | 154500 | 154400 | 658 |
| 281 | 20241205 | 141600 | 28754425100 | 154400 | 154500 | 154800 | 154400 | 84 |
| 282 | 20241205 | 141500 | 28741434000 | 154700 | 154600 | 154700 | 154500 | 121 |
| 283 | 20241205 | 141400 | 28722727000 | 154500 | 154400 | 154600 | 154400 | 302 |
| 284 | 20241205 | 141300 | 28676046300 | 154500 | 154500 | 154500 | 154400 | 33 |
| 285 | 20241205 | 141200 | 28670949300 | 154500 | 154600 | 154700 | 154500 | 159 |
| 286 | 20241205 | 141100 | 28646380200 | 154700 | 154700 | 154700 | 154500 | 73 |
| 287 | 20241205 | 141000 | 28635094000 | 154700 | 154600 | 154700 | 154500 | 125 |
| 288 | 20241205 | 140900 | 28615773700 | 154600 | 154500 | 154600 | 154500 | 378 |
| 289 | 20241205 | 140800 | 28557338300 | 154500 | 154500 | 154600 | 154500 | 298 |
| 290 | 20241205 | 140700 | 28511295900 | 154600 | 154600 | 154600 | 154500 | 100 |
| 291 | 20241205 | 140600 | 28495839600 | 154600 | 154700 | 154700 | 154600 | 119 |
| 292 | 20241205 | 140500 | 28477441600 | 154700 | 154800 | 154800 | 154600 | 148 |
| 293 | 20241205 | 140400 | 28454537600 | 154800 | 155000 | 155000 | 154700 | 468 |
| 294 | 20241205 | 140300 | 28382069400 | 155000 | 155000 | 155000 | 154900 | 31 |
| 295 | 20241205 | 140200 | 28377265600 | 155100 | 155000 | 155100 | 154900 | 124 |
| 296 | 20241205 | 140100 | 28358047900 | 155100 | 155100 | 155200 | 154900 | 1176 |
| 297 | 20241205 | 140000 | 28175730900 | 155200 | 155100 | 155200 | 155100 | 269 |
| 298 | 20241205 | 135900 | 28134006400 | 155200 | 155300 | 155300 | 155100 | 62 |
| 299 | 20241205 | 135800 | 28124383200 | 155300 | 155300 | 155300 | 155100 | 38 |
| 300 | 20241205 | 135700 | 28118482100 | 155300 | 155300 | 155300 | 155200 | 54 |
| 301 | 20241205 | 135600 | 28110096400 | 155300 | 155300 | 155300 | 155200 | 273 |
| 302 | 20241205 | 135500 | 28067724400 | 155300 | 155000 | 155300 | 155000 | 182 |
| 303 | 20241205 | 135400 | 28039492900 | 155100 | 155300 | 155300 | 155000 | 64 |
| 304 | 20241205 | 135300 | 28029560400 | 155200 | 155200 | 155300 | 155200 | 401 |
| 305 | 20241205 | 135200 | 27967320500 | 155300 | 155200 | 155300 | 155200 | 344 |
| 306 | 20241205 | 135100 | 27913927200 | 155200 | 155100 | 155200 | 155000 | 200 |
| 307 | 20241205 | 135000 | 27882904500 | 155000 | 154900 | 155100 | 154900 | 1472 |
| 308 | 20241205 | 134900 | 27654729500 | 154900 | 155000 | 155000 | 154900 | 35 |
| 309 | 20241205 | 134800 | 27649306600 | 155000 | 154900 | 155000 | 154900 | 136 |
| 310 | 20241205 | 134700 | 27628234900 | 154900 | 154900 | 155000 | 154900 | 136 |
| 311 | 20241205 | 134600 | 27607163800 | 155000 | 154800 | 155000 | 154800 | 95 |
| 312 | 20241205 | 134500 | 27592446500 | 154900 | 154900 | 154900 | 154800 | 241 |
| 313 | 20241205 | 134400 | 27555115700 | 154900 | 154800 | 154900 | 154700 | 213 |
| 314 | 20241205 | 134300 | 27522131200 | 154700 | 154800 | 154900 | 154600 | 992 |
| 315 | 20241205 | 134200 | 27368638100 | 154800 | 154900 | 154900 | 154800 | 65 |
| 316 | 20241205 | 134100 | 27358575100 | 154900 | 154900 | 155000 | 154800 | 143 |
| 317 | 20241205 | 134000 | 27336423000 | 155000 | 154900 | 155000 | 154800 | 134 |
| 318 | 20241205 | 133900 | 27315665900 | 154800 | 154800 | 154900 | 154800 | 130 |
| 319 | 20241205 | 133800 | 27295532700 | 154900 | 155000 | 155000 | 154800 | 510 |
| 320 | 20241205 | 133700 | 27216561300 | 154900 | 155000 | 155000 | 154900 | 365 |
| 321 | 20241205 | 133600 | 27160020300 | 154900 | 155100 | 155100 | 154800 | 133 |
| 322 | 20241205 | 133500 | 27139418800 | 154900 | 155000 | 155000 | 154900 | 647 |
| 323 | 20241205 | 133400 | 27039158900 | 155000 | 155000 | 155100 | 155000 | 133 |
| 324 | 20241205 | 133300 | 27018535800 | 155200 | 154900 | 155200 | 154900 | 1174 |
| 325 | 20241205 | 133200 | 26836539600 | 154900 | 154800 | 155000 | 154800 | 50 |
| 326 | 20241205 | 133100 | 26828795100 | 154900 | 154900 | 154900 | 154800 | 109 |
| 327 | 20241205 | 133000 | 26811911300 | 155000 | 154800 | 155000 | 154800 | 98 |
| 328 | 20241205 | 132900 | 26796730500 | 154800 | 154700 | 154900 | 154700 | 366 |
| 329 | 20241205 | 132800 | 26740090100 | 154700 | 154800 | 154900 | 154700 | 334 |
| 330 | 20241205 | 132700 | 26688384500 | 154800 | 154800 | 154800 | 154800 | 25 |
| 331 | 20241205 | 132600 | 26684514500 | 154800 | 154800 | 154900 | 154800 | 60 |
| 332 | 20241205 | 132500 | 26675225200 | 154900 | 154800 | 154900 | 154700 | 505 |
| 333 | 20241205 | 132400 | 26597078300 | 154800 | 154700 | 155000 | 154700 | 135 |
| 334 | 20241205 | 132300 | 26576170500 | 154800 | 154700 | 154800 | 154700 | 336 |
| 335 | 20241205 | 132200 | 26524188700 | 154800 | 154800 | 154800 | 154700 | 58 |
| 336 | 20241205 | 132100 | 26515211300 | 154800 | 154900 | 155100 | 154800 | 1526 |
| 337 | 20241205 | 132000 | 26278706000 | 154900 | 154900 | 154900 | 154800 | 198 |
| 338 | 20241205 | 131900 | 26248039600 | 154900 | 154500 | 155000 | 154500 | 2339 |
| 339 | 20241205 | 131800 | 25885977700 | 154500 | 154400 | 154500 | 154400 | 350 |
| 340 | 20241205 | 131700 | 25831905800 | 154300 | 154300 | 154500 | 154300 | 40 |
| 341 | 20241205 | 131600 | 25825731200 | 154300 | 154300 | 154500 | 154300 | 276 |
| 342 | 20241205 | 131500 | 25783137000 | 154300 | 154400 | 154500 | 154200 | 952 |
| 343 | 20241205 | 131400 | 25636200400 | 154300 | 154400 | 154400 | 154200 | 117 |
| 344 | 20241205 | 131300 | 25618146100 | 154400 | 154100 | 154400 | 154000 | 176 |
| 345 | 20241205 | 131200 | 25591005700 | 154100 | 154000 | 154100 | 154000 | 76 |
| 346 | 20241205 | 131100 | 25579300300 | 154000 | 154000 | 154100 | 154000 | 557 |
| 347 | 20241205 | 131000 | 25493519400 | 154000 | 154000 | 154200 | 154000 | 625 |
| 348 | 20241205 | 130900 | 25397209400 | 154000 | 153900 | 154100 | 153900 | 27 |
| 349 | 20241205 | 130800 | 25393050500 | 154100 | 154000 | 154200 | 154000 | 680 |
| 350 | 20241205 | 130700 | 25288306000 | 154000 | 153800 | 154000 | 153800 | 498 |
| 351 | 20241205 | 130600 | 25211678100 | 153900 | 154100 | 154100 | 153800 | 1225 |
| 352 | 20241205 | 130500 | 25023037900 | 154000 | 153800 | 154000 | 153800 | 93 |
| 353 | 20241205 | 130400 | 25008727500 | 154000 | 153700 | 154000 | 153700 | 72 |
| 354 | 20241205 | 130300 | 24997646200 | 153600 | 153500 | 153900 | 153400 | 710 |
| 355 | 20241205 | 130200 | 24888610500 | 153600 | 153600 | 153600 | 153500 | 141 |
| 356 | 20241205 | 130100 | 24866966100 | 153600 | 153600 | 153600 | 153500 | 924 |
| 357 | 20241205 | 130000 | 24725101400 | 153700 | 154000 | 154100 | 153700 | 1164 |
| 358 | 20241205 | 125900 | 24545990400 | 154100 | 154100 | 154300 | 154000 | 81 |
| 359 | 20241205 | 125800 | 24533506500 | 154100 | 154300 | 154300 | 154100 | 44 |
| 360 | 20241205 | 125700 | 24526723500 | 154200 | 154200 | 154200 | 154200 | 40 |
| 361 | 20241205 | 125600 | 24520555500 | 154300 | 154200 | 154400 | 154100 | 312 |
| 362 | 20241205 | 125500 | 24472472300 | 154200 | 154100 | 154200 | 154100 | 24 |
| 363 | 20241205 | 125400 | 24468773500 | 154200 | 154200 | 154400 | 154200 | 342 |
| 364 | 20241205 | 125300 | 24416003400 | 154300 | 154200 | 154300 | 154200 | 35 |
| 365 | 20241205 | 125200 | 24410604600 | 154200 | 154300 | 154300 | 154100 | 161 |
| 366 | 20241205 | 125100 | 24385776000 | 154200 | 154400 | 154400 | 154200 | 67 |
| 367 | 20241205 | 125000 | 24375437400 | 154500 | 154300 | 154500 | 154300 | 251 |
| 368 | 20241205 | 124900 | 24336667900 | 154300 | 154200 | 154300 | 154200 | 44 |
| 369 | 20241205 | 124800 | 24329879900 | 154300 | 154100 | 154300 | 154100 | 264 |
| 370 | 20241205 | 124700 | 24289170500 | 154200 | 154000 | 154200 | 153900 | 232 |
| 371 | 20241205 | 124600 | 24253436500 | 154000 | 154100 | 154100 | 153900 | 262 |
| 372 | 20241205 | 124500 | 24213085700 | 154100 | 154200 | 154300 | 154000 | 229 |
| 373 | 20241205 | 124400 | 24177794400 | 154200 | 154200 | 154300 | 154200 | 30 |
| 374 | 20241205 | 124300 | 24173165700 | 154300 | 154200 | 154300 | 154200 | 57 |
| 375 | 20241205 | 124200 | 24164374800 | 154100 | 154200 | 154200 | 154100 | 71 |
| 376 | 20241205 | 124100 | 24153429000 | 154200 | 154400 | 154500 | 154100 | 237 |
| 377 | 20241205 | 124000 | 24116857800 | 154500 | 154600 | 154600 | 154400 | 326 |
| 378 | 20241205 | 123900 | 24066483300 | 154700 | 154500 | 154700 | 154500 | 180 |
| 379 | 20241205 | 123800 | 24038665300 | 154500 | 154600 | 154700 | 154500 | 292 |
| 380 | 20241205 | 123700 | 23993538700 | 154600 | 154700 | 154700 | 154500 | 295 |
| 381 | 20241205 | 123600 | 23947927100 | 154700 | 154500 | 154700 | 154500 | 54 |
| 382 | 20241205 | 123500 | 23939577600 | 154500 | 154400 | 154500 | 154400 | 126 |
| 383 | 20241205 | 123400 | 23920113600 | 154400 | 154400 | 154400 | 154200 | 88 |
| 384 | 20241205 | 123300 | 23906535800 | 154300 | 154100 | 154400 | 154100 | 405 |
| 385 | 20241205 | 123200 | 23844066900 | 154200 | 153900 | 154200 | 153900 | 175 |
| 386 | 20241205 | 123100 | 23817106000 | 153900 | 153600 | 153900 | 153600 | 78 |
| 387 | 20241205 | 123000 | 23805107800 | 153600 | 153700 | 153900 | 153600 | 176 |
| 388 | 20241205 | 122900 | 23778052600 | 153700 | 153800 | 153800 | 153500 | 113 |
| 389 | 20241205 | 122800 | 23760685500 | 153900 | 153800 | 153900 | 153600 | 233 |
| 390 | 20241205 | 122700 | 23724871000 | 153700 | 153800 | 153800 | 153700 | 260 |
| 391 | 20241205 | 122600 | 23684905400 | 153700 | 153900 | 153900 | 153700 | 44 |
| 392 | 20241205 | 122500 | 23678141500 | 153700 | 153800 | 153900 | 153700 | 120 |
| 393 | 20241205 | 122400 | 23659690300 | 153700 | 153500 | 153900 | 153400 | 239 |
| 394 | 20241205 | 122300 | 23622962700 | 153400 | 153500 | 153600 | 153400 | 217 |
| 395 | 20241205 | 122200 | 23589670100 | 153500 | 153600 | 153800 | 153400 | 528 |
| 396 | 20241205 | 122100 | 23508619200 | 153600 | 153500 | 153600 | 153500 | 153 |
| 397 | 20241205 | 122000 | 23485126000 | 153600 | 153500 | 153600 | 153400 | 137 |
| 398 | 20241205 | 121900 | 23464094300 | 153400 | 153500 | 153500 | 153400 | 29 |
| 399 | 20241205 | 121800 | 23459643300 | 153500 | 153600 | 153600 | 153300 | 434 |
| 400 | 20241205 | 121700 | 23393050500 | 153500 | 153400 | 153500 | 153400 | 231 |
| 401 | 20241205 | 121600 | 23357596000 | 153400 | 153500 | 153500 | 153400 | 510 |
| 402 | 20241205 | 121500 | 23279349500 | 153400 | 153800 | 153800 | 153400 | 920 |
| 403 | 20241205 | 121400 | 23138086600 | 153800 | 153600 | 153800 | 153600 | 163 |
| 404 | 20241205 | 121300 | 23113040400 | 153600 | 153700 | 153800 | 153600 | 135 |
| 405 | 20241205 | 121200 | 23092295500 | 153700 | 153700 | 153800 | 153600 | 77 |
| 406 | 20241205 | 121100 | 23080459800 | 153700 | 153800 | 153800 | 153700 | 57 |
| 407 | 20241205 | 121000 | 23071695200 | 153800 | 153700 | 153800 | 153600 | 77 |
| 408 | 20241205 | 120900 | 23059860500 | 153700 | 153800 | 153800 | 153600 | 312 |
| 409 | 20241205 | 120800 | 23011906800 | 153800 | 153800 | 153900 | 153700 | 564 |
| 410 | 20241205 | 120700 | 22925165700 | 154000 | 153800 | 154000 | 153800 | 56 |
| 411 | 20241205 | 120600 | 22916548600 | 153800 | 154100 | 154100 | 153800 | 117 |
| 412 | 20241205 | 120500 | 22898542200 | 153900 | 154000 | 154000 | 153800 | 450 |
| 413 | 20241205 | 120400 | 22829315100 | 153900 | 153700 | 154000 | 153700 | 364 |
| 414 | 20241205 | 120300 | 22773315200 | 153700 | 154100 | 154100 | 153700 | 1669 |
| 415 | 20241205 | 120200 | 22516534900 | 154200 | 154200 | 154200 | 154100 | 47 |
| 416 | 20241205 | 120100 | 22509290500 | 154200 | 154300 | 154300 | 154100 | 335 |
| 417 | 20241205 | 120000 | 22457635600 | 154400 | 154400 | 154700 | 154300 | 375 |
| 418 | 20241205 | 115900 | 22399688200 | 154400 | 154400 | 154500 | 154400 | 135 |
| 419 | 20241205 | 115800 | 22378836900 | 154300 | 154200 | 154400 | 154200 | 31 |
| 420 | 20241205 | 115700 | 22374053700 | 154400 | 154300 | 154400 | 154200 | 177 |
| 421 | 20241205 | 115600 | 22346748200 | 154200 | 154000 | 154300 | 154000 | 206 |
| 422 | 20241205 | 115500 | 22314988300 | 154200 | 154300 | 154300 | 154000 | 1013 |
| 423 | 20241205 | 115400 | 22158900500 | 154200 | 154300 | 154300 | 154100 | 256 |
| 424 | 20241205 | 115300 | 22119443700 | 154300 | 154100 | 154300 | 154100 | 83 |
| 425 | 20241205 | 115200 | 22106639300 | 154200 | 154300 | 154300 | 154200 | 257 |
| 426 | 20241205 | 115100 | 22067001100 | 154300 | 154300 | 154300 | 154200 | 296 |
| 427 | 20241205 | 115000 | 22021334700 | 154300 | 154300 | 154400 | 154100 | 268 |
| 428 | 20241205 | 114900 | 21979993800 | 154300 | 154100 | 154300 | 154100 | 130 |
| 429 | 20241205 | 114800 | 21959951100 | 154000 | 154000 | 154100 | 154000 | 178 |
| 430 | 20241205 | 114700 | 21932530200 | 154100 | 154100 | 154100 | 154000 | 141 |
| 431 | 20241205 | 114600 | 21910802400 | 154000 | 154100 | 154100 | 154000 | 241 |
| 432 | 20241205 | 114500 | 21873677300 | 154100 | 154100 | 154100 | 154000 | 268 |
| 433 | 20241205 | 114400 | 21832395300 | 154100 | 154100 | 154100 | 154000 | 158 |
| 434 | 20241205 | 114300 | 21808054500 | 154100 | 154100 | 154200 | 154000 | 188 |
| 435 | 20241205 | 114200 | 21779080600 | 154100 | 154200 | 154300 | 154100 | 194 |
| 436 | 20241205 | 114100 | 21749170700 | 154200 | 154300 | 154400 | 154000 | 281 |
| 437 | 20241205 | 114000 | 21705851700 | 154300 | 154300 | 154400 | 154100 | 110 |
| 438 | 20241205 | 113900 | 21688884400 | 154200 | 154100 | 154300 | 154000 | 339 |
| 439 | 20241205 | 113800 | 21636654300 | 154100 | 154100 | 154300 | 154000 | 129 |
| 440 | 20241205 | 113700 | 21616776000 | 154000 | 154400 | 154600 | 154000 | 1113 |
| 441 | 20241205 | 113600 | 21445145000 | 154400 | 154500 | 154600 | 154300 | 122 |
| 442 | 20241205 | 113500 | 21426307500 | 154600 | 154600 | 154600 | 154400 | 430 |
| 443 | 20241205 | 113400 | 21359897500 | 154600 | 154500 | 154600 | 154500 | 154 |
| 444 | 20241205 | 113300 | 21336090300 | 154600 | 154500 | 154600 | 154400 | 153 |
| 445 | 20241205 | 113200 | 21312447100 | 154500 | 154500 | 154600 | 154300 | 167 |
| 446 | 20241205 | 113100 | 21286654300 | 154600 | 154800 | 154800 | 154400 | 473 |
| 447 | 20241205 | 113000 | 21213526800 | 154800 | 154700 | 154800 | 154700 | 106 |
| 448 | 20241205 | 112900 | 21197128000 | 154700 | 154500 | 154700 | 154500 | 135 |
| 449 | 20241205 | 112800 | 21176252000 | 154500 | 154500 | 154700 | 154500 | 148 |
| 450 | 20241205 | 112700 | 21153372500 | 154600 | 154400 | 154600 | 154300 | 238 |
| 451 | 20241205 | 112600 | 21116618900 | 154300 | 154500 | 154500 | 154300 | 139 |
| 452 | 20241205 | 112500 | 21095154400 | 154500 | 154700 | 154800 | 154500 | 539 |
| 453 | 20241205 | 112400 | 21011854100 | 154600 | 154600 | 154700 | 154400 | 321 |
| 454 | 20241205 | 112300 | 20962244600 | 154500 | 154600 | 154600 | 154500 | 180 |
| 455 | 20241205 | 112200 | 20934418500 | 154600 | 154600 | 154600 | 154500 | 90 |
| 456 | 20241205 | 112100 | 20920504600 | 154500 | 154400 | 154500 | 154400 | 232 |
| 457 | 20241205 | 112000 | 20884668700 | 154400 | 154400 | 154500 | 154300 | 135 |
| 458 | 20241205 | 111900 | 20863828600 | 154400 | 154400 | 154500 | 154300 | 246 |
| 459 | 20241205 | 111800 | 20825849300 | 154400 | 154100 | 154500 | 154000 | 214 |
| 460 | 20241205 | 111700 | 20792829800 | 154000 | 154000 | 154100 | 153900 | 2179 |
| 461 | 20241205 | 111600 | 20457302700 | 154000 | 154300 | 154300 | 154000 | 455 |
| 462 | 20241205 | 111500 | 20387187600 | 154300 | 154200 | 154700 | 154200 | 297 |
| 463 | 20241205 | 111400 | 20341352300 | 154300 | 154700 | 154900 | 154100 | 1694 |
| 464 | 20241205 | 111300 | 20079956800 | 154700 | 154700 | 154800 | 154600 | 152 |
| 465 | 20241205 | 111200 | 20056445400 | 154600 | 154500 | 154900 | 154500 | 163 |
| 466 | 20241205 | 111100 | 20031245500 | 154500 | 154500 | 154900 | 154500 | 253 |
| 467 | 20241205 | 111000 | 19992132700 | 154500 | 154900 | 154900 | 154300 | 1927 |
| 468 | 20241205 | 110900 | 19694190800 | 154800 | 154900 | 155000 | 154800 | 191 |
| 469 | 20241205 | 110800 | 19664603100 | 154900 | 154800 | 155000 | 154800 | 244 |
| 470 | 20241205 | 110700 | 19626813000 | 154800 | 155300 | 155400 | 154800 | 1510 |
| 471 | 20241205 | 110600 | 19392706000 | 155400 | 155600 | 155700 | 155400 | 366 |
| 472 | 20241205 | 110500 | 19335806600 | 155600 | 155500 | 155600 | 155500 | 91 |
| 473 | 20241205 | 110400 | 19321649500 | 155500 | 155700 | 155800 | 155400 | 164 |
| 474 | 20241205 | 110300 | 19296136600 | 155700 | 155600 | 155800 | 155300 | 215 |
| 475 | 20241205 | 110200 | 19262692000 | 155500 | 155300 | 155600 | 155200 | 453 |
| 476 | 20241205 | 110100 | 19192308500 | 155400 | 155400 | 155500 | 155300 | 275 |
| 477 | 20241205 | 110000 | 19149574100 | 155600 | 155600 | 155700 | 155400 | 834 |
| 478 | 20241205 | 105900 | 19019853400 | 155600 | 156100 | 156100 | 155600 | 635 |
| 479 | 20241205 | 105800 | 18920921500 | 155900 | 156200 | 156200 | 155900 | 419 |
| 480 | 20241205 | 105700 | 18855528100 | 156100 | 156300 | 156300 | 156100 | 286 |
| 481 | 20241205 | 105600 | 18810870200 | 156200 | 156300 | 156400 | 156100 | 389 |
| 482 | 20241205 | 105500 | 18750084100 | 156300 | 156400 | 156500 | 156200 | 187 |
| 483 | 20241205 | 105400 | 18720846100 | 156400 | 156200 | 156400 | 156200 | 225 |
| 484 | 20241205 | 105300 | 18685689700 | 156200 | 156800 | 156800 | 156100 | 717 |
| 485 | 20241205 | 105200 | 18573484900 | 156700 | 156700 | 156800 | 156700 | 222 |
| 486 | 20241205 | 105100 | 18538686900 | 156700 | 156500 | 156700 | 156500 | 415 |
| 487 | 20241205 | 105000 | 18473691600 | 156500 | 156300 | 156500 | 156100 | 1190 |
| 488 | 20241205 | 104900 | 18287686400 | 156400 | 156300 | 156500 | 156300 | 305 |
| 489 | 20241205 | 104800 | 18239992600 | 156400 | 156400 | 156600 | 156400 | 173 |
| 490 | 20241205 | 104700 | 18212926600 | 156400 | 156700 | 156700 | 156400 | 183 |
| 491 | 20241205 | 104600 | 18184281300 | 156700 | 156700 | 156700 | 156500 | 144 |
| 492 | 20241205 | 104500 | 18161723700 | 156700 | 156600 | 156700 | 156500 | 229 |
| 493 | 20241205 | 104400 | 18125853000 | 156600 | 156500 | 156600 | 156400 | 339 |
| 494 | 20241205 | 104300 | 18072796500 | 156500 | 156400 | 156500 | 156300 | 141 |
| 495 | 20241205 | 104200 | 18050734500 | 156500 | 156500 | 156500 | 156300 | 582 |
| 496 | 20241205 | 104100 | 17959654300 | 156500 | 156600 | 156600 | 156200 | 275 |
| 497 | 20241205 | 104000 | 17916657400 | 156600 | 156700 | 156800 | 156200 | 413 |
| 498 | 20241205 | 103900 | 17852075500 | 156800 | 156700 | 156800 | 156700 | 148 |
| 499 | 20241205 | 103800 | 17828874900 | 156700 | 156600 | 156800 | 156600 | 73 |
| 500 | 20241205 | 103700 | 17817435600 | 156700 | 156700 | 156800 | 156700 | 328 |
| 501 | 20241205 | 103600 | 17766015300 | 156700 | 156700 | 156800 | 156600 | 205 |
| 502 | 20241205 | 103500 | 17733888500 | 156700 | 156700 | 156800 | 156700 | 217 |
| 503 | 20241205 | 103400 | 17699873300 | 156700 | 156800 | 156900 | 156700 | 141 |
| 504 | 20241205 | 103300 | 17677768300 | 156800 | 157000 | 157000 | 156800 | 212 |
| 505 | 20241205 | 103200 | 17644488300 | 157000 | 156800 | 157000 | 156800 | 271 |
| 506 | 20241205 | 103100 | 17601963500 | 156900 | 156800 | 156900 | 156800 | 333 |
| 507 | 20241205 | 103000 | 17549718800 | 156900 | 156500 | 156900 | 156400 | 831 |
| 508 | 20241205 | 102900 | 17419487800 | 156500 | 156200 | 156700 | 156100 | 263 |
| 509 | 20241205 | 102800 | 17378353700 | 156200 | 155800 | 156400 | 155800 | 476 |
| 510 | 20241205 | 102700 | 17304121700 | 155800 | 156000 | 156000 | 155600 | 898 |
| 511 | 20241205 | 102600 | 17164216200 | 156000 | 156100 | 156400 | 156000 | 220 |
| 512 | 20241205 | 102500 | 17129866700 | 156100 | 156000 | 156400 | 155900 | 478 |
| 513 | 20241205 | 102400 | 17055236300 | 156000 | 156000 | 156000 | 155900 | 46 |
| 514 | 20241205 | 102300 | 17048061700 | 156000 | 155900 | 156100 | 155800 | 766 |
| 515 | 20241205 | 102200 | 16928663400 | 155900 | 156300 | 156500 | 155900 | 674 |
| 516 | 20241205 | 102100 | 16823480800 | 156300 | 156200 | 156600 | 155900 | 1090 |
| 517 | 20241205 | 102000 | 16653357800 | 156200 | 157000 | 157400 | 156200 | 1575 |
| 518 | 20241205 | 101900 | 16406566800 | 157100 | 157400 | 157600 | 157100 | 1316 |
| 519 | 20241205 | 101800 | 16199422400 | 157400 | 157400 | 157400 | 157200 | 903 |
| 520 | 20241205 | 101700 | 16057397500 | 157400 | 157400 | 157400 | 157300 | 552 |
| 521 | 20241205 | 101600 | 15970533900 | 157400 | 157500 | 157500 | 157300 | 564 |
| 522 | 20241205 | 101500 | 15881747300 | 157600 | 157500 | 157600 | 157400 | 1193 |
| 523 | 20241205 | 101400 | 15693842200 | 157400 | 157100 | 157600 | 157100 | 2689 |
| 524 | 20241205 | 101300 | 15270749500 | 157100 | 157000 | 157200 | 157000 | 1233 |
| 525 | 20241205 | 101200 | 15077068900 | 157000 | 156800 | 157000 | 156700 | 1712 |
| 526 | 20241205 | 101100 | 14808408100 | 156700 | 156500 | 156800 | 156400 | 877 |
| 527 | 20241205 | 101000 | 14671063700 | 156400 | 156400 | 156400 | 156300 | 125 |
| 528 | 20241205 | 100900 | 14651515500 | 156500 | 156400 | 156500 | 156000 | 375 |
| 529 | 20241205 | 100800 | 14592931200 | 156400 | 156000 | 156400 | 156000 | 331 |
| 530 | 20241205 | 100700 | 14541213500 | 156100 | 156400 | 156400 | 155900 | 555 |
| 531 | 20241205 | 100600 | 14454591300 | 156300 | 156300 | 156800 | 156300 | 1188 |
| 532 | 20241205 | 100500 | 14268666300 | 156300 | 156300 | 156400 | 156200 | 401 |
| 533 | 20241205 | 100400 | 14206009100 | 156300 | 156400 | 156400 | 156200 | 455 |
| 534 | 20241205 | 100300 | 14134875300 | 156400 | 156300 | 156500 | 156200 | 542 |
| 535 | 20241205 | 100200 | 14050139000 | 156300 | 155900 | 156400 | 155900 | 758 |
| 536 | 20241205 | 100100 | 13931877900 | 155900 | 156500 | 156600 | 155900 | 1059 |
| 537 | 20241205 | 100000 | 13766461900 | 156600 | 156600 | 156700 | 156200 | 491 |
| 538 | 20241205 | 095900 | 13689667300 | 156600 | 156500 | 156700 | 156100 | 2250 |
| 539 | 20241205 | 095800 | 13337812000 | 156600 | 157000 | 157000 | 156600 | 844 |
| 540 | 20241205 | 095700 | 13205487800 | 157000 | 157000 | 157100 | 156900 | 740 |
| 541 | 20241205 | 095600 | 13089327500 | 157100 | 157000 | 157100 | 156900 | 1063 |
| 542 | 20241205 | 095500 | 12922424800 | 157000 | 156900 | 157000 | 156700 | 1114 |
| 543 | 20241205 | 095400 | 12747644100 | 156900 | 156800 | 156900 | 156500 | 1037 |
| 544 | 20241205 | 095300 | 12585107000 | 156800 | 157200 | 157300 | 156400 | 1011 |
| 545 | 20241205 | 095200 | 12426560300 | 157200 | 157100 | 157300 | 156900 | 2312 |
| 546 | 20241205 | 095100 | 12063425400 | 157000 | 156800 | 157100 | 156800 | 3196 |
| 547 | 20241205 | 095000 | 11561723900 | 156800 | 156100 | 156800 | 156100 | 2443 |
| 548 | 20241205 | 094900 | 11179398800 | 156200 | 156400 | 156400 | 155800 | 1279 |
| 549 | 20241205 | 094800 | 10979725700 | 156300 | 155800 | 156400 | 155700 | 4946 |
| 550 | 20241205 | 094700 | 10207915000 | 155800 | 155100 | 155800 | 155100 | 3117 |
| 551 | 20241205 | 094600 | 9723346800 | 155200 | 155400 | 155500 | 155100 | 224 |
| 552 | 20241205 | 094500 | 9688546400 | 155400 | 155200 | 155500 | 155200 | 1893 |
| 553 | 20241205 | 094400 | 9394432500 | 155200 | 155000 | 155200 | 154900 | 639 |
| 554 | 20241205 | 094300 | 9295325400 | 155000 | 154800 | 155100 | 154600 | 711 |
| 555 | 20241205 | 094200 | 9185171500 | 154900 | 154800 | 154900 | 154700 | 411 |
| 556 | 20241205 | 094100 | 9121547000 | 154800 | 154700 | 154800 | 154600 | 218 |
| 557 | 20241205 | 094000 | 9087820200 | 154700 | 154700 | 154700 | 154600 | 229 |
| 558 | 20241205 | 093900 | 9052396900 | 154700 | 154500 | 154800 | 154500 | 235 |
| 559 | 20241205 | 093800 | 9016063300 | 154500 | 154500 | 154700 | 154300 | 565 |
| 560 | 20241205 | 093700 | 8928729300 | 154500 | 154100 | 154600 | 154000 | 816 |
| 561 | 20241205 | 093600 | 8803002800 | 154100 | 154800 | 154800 | 154100 | 598 |
| 562 | 20241205 | 093500 | 8710696500 | 154800 | 155000 | 155100 | 154800 | 892 |
| 563 | 20241205 | 093400 | 8572451400 | 155000 | 154800 | 155100 | 154800 | 398 |
| 564 | 20241205 | 093300 | 8510791100 | 154800 | 154700 | 154900 | 154500 | 696 |
| 565 | 20241205 | 093200 | 8403099200 | 154600 | 154500 | 154700 | 154400 | 491 |
| 566 | 20241205 | 093100 | 8327210100 | 154500 | 154300 | 154500 | 154300 | 294 |
| 567 | 20241205 | 093000 | 8281806900 | 154400 | 154500 | 154500 | 154100 | 241 |
| 568 | 20241205 | 092900 | 8244607000 | 154400 | 154600 | 154600 | 154200 | 328 |
| 569 | 20241205 | 092800 | 8193925700 | 154600 | 154100 | 154600 | 154100 | 700 |
| 570 | 20241205 | 092700 | 8085939300 | 154100 | 153200 | 154200 | 153200 | 690 |
| 571 | 20241205 | 092600 | 7979899800 | 153300 | 153300 | 153400 | 153000 | 855 |
| 572 | 20241205 | 092500 | 7848930800 | 153300 | 153400 | 154100 | 153300 | 428 |
| 573 | 20241205 | 092400 | 7783181800 | 153400 | 153300 | 154000 | 153100 | 996 |
| 574 | 20241205 | 092300 | 7630407400 | 153300 | 153300 | 153400 | 153200 | 335 |
| 575 | 20241205 | 092200 | 7579046600 | 153200 | 153200 | 153300 | 153200 | 279 |
| 576 | 20241205 | 092100 | 7536296500 | 153200 | 153400 | 153400 | 153100 | 1799 |
| 577 | 20241205 | 092000 | 7260700500 | 153400 | 154000 | 154000 | 153200 | 2145 |
| 578 | 20241205 | 091900 | 6931560500 | 154000 | 154000 | 154200 | 154000 | 850 |
| 579 | 20241205 | 091800 | 6800637100 | 154000 | 154000 | 154100 | 153900 | 1362 |
| 580 | 20241205 | 091700 | 6590873100 | 154000 | 154300 | 154400 | 154000 | 985 |
| 581 | 20241205 | 091600 | 6439131800 | 154200 | 154400 | 154600 | 154200 | 550 |
| 582 | 20241205 | 091500 | 6354194400 | 154400 | 154500 | 154500 | 154200 | 545 |
| 583 | 20241205 | 091400 | 6270063000 | 154400 | 155300 | 155600 | 154400 | 661 |
| 584 | 20241205 | 091300 | 6167599900 | 155500 | 155800 | 156000 | 155500 | 1108 |
| 585 | 20241205 | 091200 | 5994977700 | 155800 | 154400 | 155800 | 154400 | 3775 |
| 586 | 20241205 | 091100 | 5408689500 | 154400 | 154800 | 154900 | 154400 | 2878 |
| 587 | 20241205 | 091000 | 4963410600 | 154800 | 154800 | 155000 | 154700 | 728 |
| 588 | 20241205 | 090900 | 4850657200 | 154700 | 154400 | 155000 | 154300 | 1261 |
| 589 | 20241205 | 090800 | 4655471600 | 154400 | 154200 | 154400 | 154100 | 779 |
| 590 | 20241205 | 090700 | 4535270200 | 154300 | 153600 | 154300 | 153600 | 1093 |
| 591 | 20241205 | 090600 | 4366918600 | 153900 | 153600 | 153900 | 153100 | 842 |
| 592 | 20241205 | 090500 | 4237649400 | 153600 | 153500 | 153900 | 152900 | 2163 |
| 593 | 20241205 | 090400 | 3906261400 | 153300 | 153500 | 153900 | 153100 | 2265 |
| 594 | 20241205 | 090300 | 3558982700 | 153300 | 153300 | 154000 | 153000 | 3129 |
| 595 | 20241205 | 090200 | 3079090700 | 153300 | 153600 | 154000 | 153100 | 3798 |
| 596 | 20241205 | 090100 | 2496270800 | 153500 | 155700 | 155700 | 153500 | 5469 |
| 597 | 20241205 | 090000 | 1651537500 | 155400 | 155900 | 156000 | 153900 | 10542 |