35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 3 | 20241209 | 185400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 4 | 20241209 | 185300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 5 | 20241209 | 185200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 6 | 20241209 | 185100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 7 | 20241209 | 185000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 8 | 20241209 | 184900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 9 | 20241209 | 184800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 10 | 20241209 | 184700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 11 | 20241209 | 184600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 12 | 20241209 | 184500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 13 | 20241209 | 184400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 14 | 20241209 | 184300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 15 | 20241209 | 184200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 16 | 20241209 | 184100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 17 | 20241209 | 184000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 18 | 20241209 | 183900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 19 | 20241209 | 183800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 20 | 20241209 | 183700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 21 | 20241209 | 183600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 22 | 20241209 | 183500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 23 | 20241209 | 183400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 24 | 20241209 | 183300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 25 | 20241209 | 183200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 26 | 20241209 | 183100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 27 | 20241209 | 183000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 28 | 20241209 | 182900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 29 | 20241209 | 182800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 30 | 20241209 | 182700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 31 | 20241209 | 182600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 32 | 20241209 | 182500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 33 | 20241209 | 182400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 34 | 20241209 | 182300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 35 | 20241209 | 182200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 36 | 20241209 | 182100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 37 | 20241209 | 182000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 38 | 20241209 | 181900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 39 | 20241209 | 181800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 40 | 20241209 | 181700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 41 | 20241209 | 181600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 42 | 20241209 | 181500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 43 | 20241209 | 181400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 44 | 20241209 | 181300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 45 | 20241209 | 181200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 46 | 20241209 | 181100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 47 | 20241209 | 181000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 48 | 20241209 | 180900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 49 | 20241209 | 180800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 50 | 20241209 | 180700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 51 | 20241209 | 180600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 52 | 20241209 | 180500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 53 | 20241209 | 180400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 54 | 20241209 | 180300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 55 | 20241209 | 180200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 56 | 20241209 | 180100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 57 | 20241209 | 180000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 58 | 20241209 | 175900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 59 | 20241209 | 175800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 60 | 20241209 | 175700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 61 | 20241209 | 175600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 62 | 20241209 | 175500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 63 | 20241209 | 175400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 64 | 20241209 | 175300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 65 | 20241209 | 175200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 66 | 20241209 | 175100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 67 | 20241209 | 175000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 68 | 20241209 | 174900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 69 | 20241209 | 174800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 70 | 20241209 | 174700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 71 | 20241209 | 174600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 72 | 20241209 | 174500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 73 | 20241209 | 174400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 74 | 20241209 | 174300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 75 | 20241209 | 174200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 76 | 20241209 | 174100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 77 | 20241209 | 174000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 78 | 20241209 | 173900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 79 | 20241209 | 173800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 80 | 20241209 | 173700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 81 | 20241209 | 173600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 82 | 20241209 | 173500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 83 | 20241209 | 173400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 84 | 20241209 | 173300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 85 | 20241209 | 173200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 86 | 20241209 | 173100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 87 | 20241209 | 173000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 88 | 20241209 | 172900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 89 | 20241209 | 172800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 90 | 20241209 | 172700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 91 | 20241209 | 172600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 92 | 20241209 | 172500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 93 | 20241209 | 172400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 94 | 20241209 | 172300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 95 | 20241209 | 172200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 96 | 20241209 | 172100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 97 | 20241209 | 172000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 98 | 20241209 | 171900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 99 | 20241209 | 171800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 100 | 20241209 | 171700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 101 | 20241209 | 171600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 102 | 20241209 | 171500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 103 | 20241209 | 171400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 104 | 20241209 | 171300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 105 | 20241209 | 171200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 106 | 20241209 | 171100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 107 | 20241209 | 171000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 108 | 20241209 | 170900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 109 | 20241209 | 170800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 110 | 20241209 | 170700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 111 | 20241209 | 170600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 112 | 20241209 | 170500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 113 | 20241209 | 170400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 114 | 20241209 | 170300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 115 | 20241209 | 170200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 116 | 20241209 | 170100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 117 | 20241209 | 170000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 118 | 20241209 | 165900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 119 | 20241209 | 165800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 120 | 20241209 | 165700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 121 | 20241209 | 165600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 122 | 20241209 | 165500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 123 | 20241209 | 165400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 124 | 20241209 | 165300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 125 | 20241209 | 165200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 126 | 20241209 | 165100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 127 | 20241209 | 165000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 128 | 20241209 | 164900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 129 | 20241209 | 164800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 130 | 20241209 | 164700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 131 | 20241209 | 164600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 132 | 20241209 | 164500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 133 | 20241209 | 164400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 134 | 20241209 | 164300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 135 | 20241209 | 164200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 136 | 20241209 | 164100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 137 | 20241209 | 164000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 138 | 20241209 | 163900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 139 | 20241209 | 163800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 140 | 20241209 | 163700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 141 | 20241209 | 163600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 142 | 20241209 | 163500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 143 | 20241209 | 163400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 144 | 20241209 | 163300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 145 | 20241209 | 163200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 146 | 20241209 | 163100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 147 | 20241209 | 163000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 148 | 20241209 | 162900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 149 | 20241209 | 162800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 150 | 20241209 | 162700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 151 | 20241209 | 162600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 152 | 20241209 | 162500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 153 | 20241209 | 162400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 154 | 20241209 | 162300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 155 | 20241209 | 162200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 156 | 20241209 | 162100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 157 | 20241209 | 162000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 158 | 20241209 | 161900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 159 | 20241209 | 161800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 160 | 20241209 | 161700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 161 | 20241209 | 161600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 162 | 20241209 | 161500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 163 | 20241209 | 161400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 164 | 20241209 | 161300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 165 | 20241209 | 161200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 166 | 20241209 | 161100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 167 | 20241209 | 161000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 168 | 20241209 | 160900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 169 | 20241209 | 160800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 170 | 20241209 | 160700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 171 | 20241209 | 160600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 172 | 20241209 | 160500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 173 | 20241209 | 160400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 174 | 20241209 | 160300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 175 | 20241209 | 160200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 176 | 20241209 | 160100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 177 | 20241209 | 160000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 178 | 20241209 | 155900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 179 | 20241209 | 155800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 180 | 20241209 | 155700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 181 | 20241209 | 155600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 182 | 20241209 | 155500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 183 | 20241209 | 155400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 184 | 20241209 | 155300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 185 | 20241209 | 155200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 186 | 20241209 | 155100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 187 | 20241209 | 155000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 188 | 20241209 | 154900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 189 | 20241209 | 154800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 190 | 20241209 | 154700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 191 | 20241209 | 154600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 192 | 20241209 | 154500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 193 | 20241209 | 154400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 194 | 20241209 | 154300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 195 | 20241209 | 154200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 196 | 20241209 | 154100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 197 | 20241209 | 154000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 198 | 20241209 | 153900 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 199 | 20241209 | 153800 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 200 | 20241209 | 153700 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 201 | 20241209 | 153600 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 202 | 20241209 | 153500 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 203 | 20241209 | 153400 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 204 | 20241209 | 153300 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 205 | 20241209 | 153200 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 206 | 20241209 | 153100 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 0 |
| 207 | 20241209 | 153000 | 32347589600 | 143600 | 143600 | 143600 | 143600 | 10561 |
| 208 | 20241209 | 152900 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 209 | 20241209 | 152800 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 210 | 20241209 | 152700 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 211 | 20241209 | 152600 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 212 | 20241209 | 152500 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 213 | 20241209 | 152400 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 214 | 20241209 | 152300 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 215 | 20241209 | 152200 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 216 | 20241209 | 152100 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 217 | 20241209 | 152000 | 30831030000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 218 | 20241209 | 151900 | 30831030000 | 143400 | 143400 | 143800 | 143300 | 2441 |
| 219 | 20241209 | 151800 | 30480681900 | 143500 | 143600 | 143700 | 143400 | 644 |
| 220 | 20241209 | 151700 | 30388230900 | 143600 | 143800 | 143800 | 143500 | 715 |
| 221 | 20241209 | 151600 | 30285487300 | 143800 | 143800 | 143800 | 143700 | 670 |
| 222 | 20241209 | 151500 | 30189197500 | 143700 | 143800 | 143800 | 143700 | 444 |
| 223 | 20241209 | 151400 | 30125385000 | 143700 | 143700 | 143800 | 143500 | 1480 |
| 224 | 20241209 | 151300 | 29912781700 | 143700 | 143800 | 143900 | 143600 | 786 |
| 225 | 20241209 | 151200 | 29799807000 | 143800 | 143900 | 144000 | 143800 | 835 |
| 226 | 20241209 | 151100 | 29679678300 | 143900 | 144000 | 144100 | 143900 | 1341 |
| 227 | 20241209 | 151000 | 29486577300 | 144000 | 143900 | 144000 | 143800 | 834 |
| 228 | 20241209 | 150900 | 29366557500 | 143900 | 144000 | 144000 | 143800 | 739 |
| 229 | 20241209 | 150800 | 29260185800 | 144000 | 143900 | 144000 | 143900 | 336 |
| 230 | 20241209 | 150700 | 29211826400 | 143900 | 143900 | 144000 | 143800 | 275 |
| 231 | 20241209 | 150600 | 29172235600 | 143900 | 144000 | 144200 | 143800 | 597 |
| 232 | 20241209 | 150500 | 29086247000 | 144000 | 144100 | 144200 | 144000 | 1144 |
| 233 | 20241209 | 150400 | 28921421300 | 144100 | 144000 | 144200 | 143900 | 616 |
| 234 | 20241209 | 150300 | 28832706500 | 144000 | 143800 | 144000 | 143800 | 615 |
| 235 | 20241209 | 150200 | 28744209800 | 143800 | 143900 | 143900 | 143800 | 199 |
| 236 | 20241209 | 150100 | 28715581800 | 143900 | 143600 | 143900 | 143600 | 1056 |
| 237 | 20241209 | 150000 | 28563712000 | 143600 | 143300 | 143700 | 143300 | 530 |
| 238 | 20241209 | 145900 | 28487600700 | 143400 | 143700 | 143800 | 143300 | 814 |
| 239 | 20241209 | 145800 | 28370675400 | 143700 | 143700 | 143800 | 143700 | 422 |
| 240 | 20241209 | 145700 | 28310020600 | 143800 | 143700 | 143800 | 143300 | 492 |
| 241 | 20241209 | 145600 | 28239350700 | 143700 | 143600 | 143900 | 143400 | 551 |
| 242 | 20241209 | 145500 | 28160185400 | 143600 | 143600 | 143800 | 143500 | 500 |
| 243 | 20241209 | 145400 | 28088347300 | 143600 | 143100 | 143700 | 143100 | 1969 |
| 244 | 20241209 | 145300 | 27805999600 | 143200 | 143100 | 143200 | 143100 | 286 |
| 245 | 20241209 | 145200 | 27765060300 | 143100 | 142900 | 143300 | 142900 | 701 |
| 246 | 20241209 | 145100 | 27664736300 | 142900 | 142700 | 142900 | 142600 | 1297 |
| 247 | 20241209 | 145000 | 27479626800 | 142700 | 142500 | 142800 | 142500 | 1076 |
| 248 | 20241209 | 144900 | 27326080800 | 142500 | 142600 | 142700 | 142500 | 1312 |
| 249 | 20241209 | 144800 | 27139054700 | 142700 | 142700 | 142800 | 142600 | 801 |
| 250 | 20241209 | 144700 | 27024764400 | 142700 | 142800 | 142800 | 142700 | 586 |
| 251 | 20241209 | 144600 | 26941137800 | 142800 | 142800 | 142800 | 142600 | 2042 |
| 252 | 20241209 | 144500 | 26649811900 | 142800 | 142900 | 142900 | 142700 | 940 |
| 253 | 20241209 | 144400 | 26515645500 | 142900 | 143000 | 143000 | 142800 | 1893 |
| 254 | 20241209 | 144300 | 26245210000 | 142900 | 143100 | 143200 | 142900 | 2242 |
| 255 | 20241209 | 144200 | 25924499800 | 143100 | 143100 | 143200 | 143100 | 585 |
| 256 | 20241209 | 144100 | 25840769500 | 143100 | 143200 | 143300 | 143100 | 503 |
| 257 | 20241209 | 144000 | 25768768300 | 143200 | 143200 | 143300 | 143100 | 438 |
| 258 | 20241209 | 143900 | 25706058200 | 143200 | 143200 | 143400 | 143200 | 511 |
| 259 | 20241209 | 143800 | 25632842700 | 143300 | 143200 | 143300 | 143200 | 168 |
| 260 | 20241209 | 143700 | 25608778000 | 143200 | 143400 | 143400 | 143200 | 308 |
| 261 | 20241209 | 143600 | 25564639100 | 143400 | 143300 | 143400 | 143200 | 234 |
| 262 | 20241209 | 143500 | 25531098400 | 143300 | 143100 | 143300 | 143100 | 210 |
| 263 | 20241209 | 143400 | 25501028400 | 143100 | 143100 | 143300 | 143000 | 1360 |
| 264 | 20241209 | 143300 | 25306388300 | 143100 | 143200 | 143200 | 143000 | 2561 |
| 265 | 20241209 | 143200 | 24940038700 | 143200 | 143200 | 143300 | 143100 | 1452 |
| 266 | 20241209 | 143100 | 24732164000 | 143200 | 143300 | 143400 | 143200 | 400 |
| 267 | 20241209 | 143000 | 24674842400 | 143300 | 143400 | 143500 | 143300 | 342 |
| 268 | 20241209 | 142900 | 24625801000 | 143500 | 143500 | 143700 | 143400 | 277 |
| 269 | 20241209 | 142800 | 24586053500 | 143500 | 143300 | 143700 | 143300 | 618 |
| 270 | 20241209 | 142700 | 24497464300 | 143400 | 143600 | 143700 | 143300 | 1014 |
| 271 | 20241209 | 142600 | 24352011200 | 143700 | 143700 | 143800 | 143600 | 159 |
| 272 | 20241209 | 142500 | 24329169600 | 143800 | 143700 | 143900 | 143600 | 962 |
| 273 | 20241209 | 142400 | 24190948100 | 143700 | 143900 | 143900 | 143700 | 267 |
| 274 | 20241209 | 142300 | 24152551600 | 143900 | 144000 | 144100 | 143800 | 711 |
| 275 | 20241209 | 142200 | 24050226500 | 144100 | 144200 | 144300 | 144000 | 771 |
| 276 | 20241209 | 142100 | 23939114500 | 144200 | 144100 | 144300 | 144100 | 173 |
| 277 | 20241209 | 142000 | 23914176500 | 144100 | 144400 | 144400 | 144100 | 311 |
| 278 | 20241209 | 141900 | 23869314300 | 144300 | 144400 | 144400 | 144200 | 325 |
| 279 | 20241209 | 141800 | 23822416700 | 144400 | 144400 | 144400 | 144300 | 136 |
| 280 | 20241209 | 141700 | 23802788200 | 144400 | 144300 | 144400 | 144200 | 457 |
| 281 | 20241209 | 141600 | 23736837400 | 144300 | 144500 | 144500 | 144200 | 148 |
| 282 | 20241209 | 141500 | 23715483800 | 144300 | 144400 | 144500 | 144200 | 221 |
| 283 | 20241209 | 141400 | 23683575500 | 144400 | 144400 | 144500 | 144300 | 347 |
| 284 | 20241209 | 141300 | 23633476900 | 144500 | 144500 | 144500 | 144400 | 84 |
| 285 | 20241209 | 141200 | 23621344600 | 144400 | 144400 | 144500 | 144400 | 184 |
| 286 | 20241209 | 141100 | 23594770600 | 144500 | 144300 | 144500 | 144300 | 149 |
| 287 | 20241209 | 141000 | 23573252100 | 144300 | 144300 | 144500 | 144200 | 109 |
| 288 | 20241209 | 140900 | 23557529800 | 144200 | 144300 | 144300 | 144200 | 88 |
| 289 | 20241209 | 140800 | 23544835200 | 144200 | 144200 | 144300 | 144200 | 196 |
| 290 | 20241209 | 140700 | 23516565700 | 144300 | 144400 | 144500 | 144200 | 191 |
| 291 | 20241209 | 140600 | 23488992600 | 144400 | 144500 | 144500 | 144400 | 368 |
| 292 | 20241209 | 140500 | 23435834900 | 144400 | 144500 | 144500 | 144400 | 99 |
| 293 | 20241209 | 140400 | 23421531900 | 144500 | 144500 | 144500 | 144400 | 94 |
| 294 | 20241209 | 140300 | 23407955400 | 144400 | 144500 | 144500 | 144400 | 109 |
| 295 | 20241209 | 140200 | 23392210500 | 144500 | 144500 | 144500 | 144400 | 86 |
| 296 | 20241209 | 140100 | 23379786700 | 144500 | 144600 | 144700 | 144400 | 90 |
| 297 | 20241209 | 140000 | 23366774100 | 144700 | 144900 | 144900 | 144600 | 354 |
| 298 | 20241209 | 135900 | 23315504300 | 144800 | 144900 | 144900 | 144800 | 172 |
| 299 | 20241209 | 135800 | 23290597100 | 144800 | 144900 | 144900 | 144800 | 64 |
| 300 | 20241209 | 135700 | 23281325400 | 144800 | 144500 | 144900 | 144500 | 275 |
| 301 | 20241209 | 135600 | 23241580200 | 144500 | 144900 | 144900 | 144500 | 137 |
| 302 | 20241209 | 135500 | 23221747500 | 144500 | 145000 | 145000 | 144500 | 527 |
| 303 | 20241209 | 135400 | 23145386300 | 145000 | 144500 | 145000 | 144400 | 1041 |
| 304 | 20241209 | 135300 | 22994758000 | 144400 | 144400 | 144500 | 144300 | 288 |
| 305 | 20241209 | 135200 | 22953167900 | 144400 | 144100 | 144400 | 144100 | 83 |
| 306 | 20241209 | 135100 | 22941197700 | 144100 | 144200 | 144200 | 144000 | 440 |
| 307 | 20241209 | 135000 | 22877821100 | 144200 | 144100 | 144200 | 144100 | 234 |
| 308 | 20241209 | 134900 | 22844099300 | 144200 | 144200 | 144200 | 144100 | 45 |
| 309 | 20241209 | 134800 | 22837610800 | 144100 | 144100 | 144200 | 144000 | 394 |
| 310 | 20241209 | 134700 | 22780832500 | 144100 | 144300 | 144300 | 144100 | 530 |
| 311 | 20241209 | 134600 | 22704429500 | 144300 | 144400 | 144600 | 144200 | 284 |
| 312 | 20241209 | 134500 | 22663438300 | 144400 | 144500 | 144600 | 144300 | 403 |
| 313 | 20241209 | 134400 | 22605216600 | 144500 | 144500 | 144600 | 144500 | 109 |
| 314 | 20241209 | 134300 | 22589461400 | 144500 | 144500 | 144600 | 144500 | 170 |
| 315 | 20241209 | 134200 | 22564894300 | 144600 | 144500 | 144600 | 144500 | 51 |
| 316 | 20241209 | 134100 | 22557523500 | 144500 | 144500 | 144600 | 144500 | 103 |
| 317 | 20241209 | 134000 | 22542633000 | 144600 | 144500 | 144600 | 144500 | 71 |
| 318 | 20241209 | 133900 | 22532372200 | 144600 | 144400 | 144600 | 144400 | 44 |
| 319 | 20241209 | 133800 | 22526013000 | 144400 | 144500 | 144600 | 144300 | 437 |
| 320 | 20241209 | 133700 | 22462898100 | 144500 | 144500 | 144600 | 144500 | 164 |
| 321 | 20241209 | 133600 | 22439197200 | 144600 | 144500 | 144600 | 144500 | 71 |
| 322 | 20241209 | 133500 | 22428937300 | 144500 | 144600 | 144700 | 144500 | 112 |
| 323 | 20241209 | 133400 | 22412744900 | 144600 | 144600 | 144600 | 144500 | 75 |
| 324 | 20241209 | 133300 | 22401902000 | 144600 | 144300 | 144700 | 144300 | 299 |
| 325 | 20241209 | 133200 | 22358700300 | 144300 | 144400 | 144400 | 144300 | 39 |
| 326 | 20241209 | 133100 | 22353070300 | 144300 | 144400 | 144600 | 144300 | 278 |
| 327 | 20241209 | 133000 | 22312923500 | 144400 | 144300 | 144400 | 144300 | 48 |
| 328 | 20241209 | 132900 | 22305995800 | 144200 | 144500 | 144600 | 144200 | 251 |
| 329 | 20241209 | 132800 | 22269750800 | 144500 | 144500 | 144700 | 144300 | 300 |
| 330 | 20241209 | 132700 | 22226402800 | 144400 | 144300 | 144500 | 144300 | 120 |
| 331 | 20241209 | 132600 | 22209081000 | 144200 | 144300 | 144300 | 144200 | 271 |
| 332 | 20241209 | 132500 | 22169982100 | 144300 | 144600 | 144600 | 144300 | 218 |
| 333 | 20241209 | 132400 | 22138490400 | 144600 | 144600 | 144700 | 144500 | 226 |
| 334 | 20241209 | 132300 | 22105817800 | 144600 | 144700 | 144700 | 144500 | 138 |
| 335 | 20241209 | 132200 | 22085864200 | 144700 | 144600 | 144800 | 144500 | 214 |
| 336 | 20241209 | 132100 | 22054931400 | 144600 | 144800 | 144800 | 144600 | 292 |
| 337 | 20241209 | 132000 | 22012668500 | 144900 | 144900 | 144900 | 144800 | 88 |
| 338 | 20241209 | 131900 | 21999925000 | 144800 | 145000 | 145000 | 144700 | 248 |
| 339 | 20241209 | 131800 | 21963995700 | 144600 | 144600 | 144900 | 144500 | 163 |
| 340 | 20241209 | 131700 | 21940406000 | 144500 | 145000 | 145000 | 144500 | 265 |
| 341 | 20241209 | 131600 | 21902045100 | 145000 | 144900 | 145000 | 144800 | 152 |
| 342 | 20241209 | 131500 | 21880026400 | 144900 | 144600 | 145200 | 144500 | 1386 |
| 343 | 20241209 | 131400 | 21679280900 | 144500 | 144600 | 144700 | 144500 | 77 |
| 344 | 20241209 | 131300 | 21668150200 | 144600 | 144700 | 144700 | 144600 | 228 |
| 345 | 20241209 | 131200 | 21635178500 | 144600 | 144600 | 144700 | 144600 | 57 |
| 346 | 20241209 | 131100 | 21626934200 | 144500 | 144600 | 144600 | 144400 | 355 |
| 347 | 20241209 | 131000 | 21575614600 | 144600 | 144600 | 144600 | 143700 | 353 |
| 348 | 20241209 | 130900 | 21524726200 | 144500 | 144300 | 144600 | 144300 | 648 |
| 349 | 20241209 | 130800 | 21431164700 | 144200 | 144100 | 144300 | 143700 | 493 |
| 350 | 20241209 | 130700 | 21360110300 | 143800 | 144000 | 144200 | 143800 | 298 |
| 351 | 20241209 | 130600 | 21317173900 | 144100 | 143700 | 144300 | 143500 | 616 |
| 352 | 20241209 | 130500 | 21228540600 | 143600 | 143800 | 143800 | 143500 | 370 |
| 353 | 20241209 | 130400 | 21175386500 | 143800 | 143800 | 143900 | 143800 | 354 |
| 354 | 20241209 | 130300 | 21124477300 | 143900 | 144100 | 144100 | 143900 | 220 |
| 355 | 20241209 | 130200 | 21092799000 | 144100 | 144100 | 144200 | 143800 | 310 |
| 356 | 20241209 | 130100 | 21048154600 | 144100 | 144200 | 144200 | 144100 | 121 |
| 357 | 20241209 | 130000 | 21030710700 | 144200 | 144600 | 144600 | 144100 | 60 |
| 358 | 20241209 | 125900 | 21022061000 | 144500 | 144400 | 144700 | 144100 | 565 |
| 359 | 20241209 | 125800 | 20940471400 | 144400 | 144200 | 144700 | 143900 | 1621 |
| 360 | 20241209 | 125700 | 20706502300 | 144200 | 143900 | 144200 | 143900 | 220 |
| 361 | 20241209 | 125600 | 20674810700 | 144200 | 143800 | 144200 | 143800 | 276 |
| 362 | 20241209 | 125500 | 20635038400 | 143800 | 144200 | 144200 | 143800 | 509 |
| 363 | 20241209 | 125400 | 20561785300 | 144200 | 143900 | 144200 | 143900 | 280 |
| 364 | 20241209 | 125300 | 20521489000 | 143900 | 144000 | 144200 | 143900 | 335 |
| 365 | 20241209 | 125200 | 20473235100 | 144000 | 144000 | 144000 | 143900 | 157 |
| 366 | 20241209 | 125100 | 20450630200 | 143900 | 144100 | 144100 | 143900 | 201 |
| 367 | 20241209 | 125000 | 20421683500 | 144100 | 144100 | 144200 | 144100 | 127 |
| 368 | 20241209 | 124900 | 20403380100 | 144100 | 144100 | 144300 | 144100 | 267 |
| 369 | 20241209 | 124800 | 20364891600 | 144100 | 144100 | 144300 | 144000 | 115 |
| 370 | 20241209 | 124700 | 20348314900 | 144100 | 144200 | 144300 | 144000 | 303 |
| 371 | 20241209 | 124600 | 20304653500 | 144200 | 144200 | 144300 | 144200 | 271 |
| 372 | 20241209 | 124500 | 20265574200 | 144300 | 144300 | 144300 | 144200 | 101 |
| 373 | 20241209 | 124400 | 20251005400 | 144300 | 144300 | 144300 | 144200 | 31 |
| 374 | 20241209 | 124300 | 20246534100 | 144200 | 144500 | 144500 | 144200 | 161 |
| 375 | 20241209 | 124200 | 20223306900 | 144400 | 144700 | 144700 | 144400 | 270 |
| 376 | 20241209 | 124100 | 20184281700 | 144700 | 144600 | 144700 | 144500 | 330 |
| 377 | 20241209 | 124000 | 20136586000 | 144600 | 144400 | 144600 | 144400 | 267 |
| 378 | 20241209 | 123900 | 20098000500 | 144400 | 144200 | 144400 | 144200 | 270 |
| 379 | 20241209 | 123800 | 20059039500 | 144200 | 144100 | 144200 | 144100 | 34 |
| 380 | 20241209 | 123700 | 20054138000 | 144100 | 144100 | 144300 | 144100 | 103 |
| 381 | 20241209 | 123600 | 20039287200 | 144100 | 144100 | 144300 | 144000 | 359 |
| 382 | 20241209 | 123500 | 19987549100 | 144000 | 144000 | 144100 | 143900 | 457 |
| 383 | 20241209 | 123400 | 19921744400 | 143900 | 143900 | 144000 | 143900 | 215 |
| 384 | 20241209 | 123300 | 19890804600 | 143900 | 144000 | 144000 | 143900 | 72 |
| 385 | 20241209 | 123200 | 19880442300 | 143900 | 144000 | 144000 | 143900 | 82 |
| 386 | 20241209 | 123100 | 19868640800 | 144000 | 143900 | 144100 | 143900 | 80 |
| 387 | 20241209 | 123000 | 19857121300 | 144000 | 144100 | 144100 | 143800 | 153 |
| 388 | 20241209 | 122900 | 19835088800 | 144100 | 144000 | 144100 | 144000 | 110 |
| 389 | 20241209 | 122800 | 19819248000 | 144000 | 144100 | 144100 | 144000 | 78 |
| 390 | 20241209 | 122700 | 19808013000 | 144100 | 144100 | 144100 | 143800 | 149 |
| 391 | 20241209 | 122600 | 19786562100 | 144100 | 144100 | 144100 | 144000 | 72 |
| 392 | 20241209 | 122500 | 19776188500 | 144200 | 144300 | 144300 | 143900 | 373 |
| 393 | 20241209 | 122400 | 19722409800 | 144200 | 144200 | 144300 | 144200 | 106 |
| 394 | 20241209 | 122300 | 19707119700 | 144300 | 144300 | 144300 | 144200 | 190 |
| 395 | 20241209 | 122200 | 19679718600 | 144300 | 144300 | 144300 | 144200 | 52 |
| 396 | 20241209 | 122100 | 19672218200 | 144300 | 144300 | 144300 | 144200 | 103 |
| 397 | 20241209 | 122000 | 19657363000 | 144300 | 144200 | 144300 | 144100 | 149 |
| 398 | 20241209 | 121900 | 19635876000 | 144200 | 144000 | 144200 | 144000 | 132 |
| 399 | 20241209 | 121800 | 19616847600 | 144000 | 144200 | 144200 | 144000 | 759 |
| 400 | 20241209 | 121700 | 19507493900 | 144300 | 144300 | 144300 | 144200 | 127 |
| 401 | 20241209 | 121600 | 19489172700 | 144300 | 144100 | 144300 | 144100 | 153 |
| 402 | 20241209 | 121500 | 19467120000 | 144100 | 144700 | 144700 | 144100 | 353 |
| 403 | 20241209 | 121400 | 19416172100 | 144500 | 144600 | 144700 | 144500 | 245 |
| 404 | 20241209 | 121300 | 19380746200 | 144600 | 144600 | 144600 | 144500 | 134 |
| 405 | 20241209 | 121200 | 19361377100 | 144500 | 144700 | 144700 | 144500 | 237 |
| 406 | 20241209 | 121100 | 19327102400 | 144600 | 144400 | 144700 | 144300 | 117 |
| 407 | 20241209 | 121000 | 19310199200 | 144400 | 144300 | 144400 | 144200 | 212 |
| 408 | 20241209 | 120900 | 19279604700 | 144300 | 144300 | 144300 | 144200 | 43 |
| 409 | 20241209 | 120800 | 19273401800 | 144200 | 144200 | 144300 | 144100 | 153 |
| 410 | 20241209 | 120700 | 19251349800 | 144200 | 143900 | 144200 | 143900 | 387 |
| 411 | 20241209 | 120600 | 19195621900 | 144000 | 143900 | 144000 | 143900 | 480 |
| 412 | 20241209 | 120500 | 19126505000 | 143900 | 143900 | 144000 | 143800 | 44 |
| 413 | 20241209 | 120400 | 19120172200 | 143900 | 143500 | 143900 | 143500 | 177 |
| 414 | 20241209 | 120300 | 19094742400 | 143400 | 143300 | 143400 | 143300 | 299 |
| 415 | 20241209 | 120200 | 19051880900 | 143300 | 143200 | 143300 | 143200 | 81 |
| 416 | 20241209 | 120100 | 19040279300 | 143300 | 143400 | 143400 | 143300 | 207 |
| 417 | 20241209 | 120000 | 19010615300 | 143400 | 143300 | 143400 | 143200 | 204 |
| 418 | 20241209 | 115900 | 18981380600 | 143300 | 143100 | 143300 | 143000 | 788 |
| 419 | 20241209 | 115800 | 18868588800 | 143100 | 143200 | 143200 | 143000 | 600 |
| 420 | 20241209 | 115700 | 18782727900 | 143200 | 143200 | 143200 | 143100 | 95 |
| 421 | 20241209 | 115600 | 18769127200 | 143200 | 143200 | 143200 | 143100 | 419 |
| 422 | 20241209 | 115500 | 18709160600 | 143200 | 143300 | 143300 | 143100 | 306 |
| 423 | 20241209 | 115400 | 18665341900 | 143300 | 143200 | 143300 | 143100 | 198 |
| 424 | 20241209 | 115300 | 18636985300 | 143200 | 143200 | 143300 | 143100 | 547 |
| 425 | 20241209 | 115200 | 18558655400 | 143200 | 143400 | 143400 | 143200 | 167 |
| 426 | 20241209 | 115100 | 18534733400 | 143400 | 143200 | 143400 | 143200 | 59 |
| 427 | 20241209 | 115000 | 18526276000 | 143200 | 143400 | 143400 | 143200 | 176 |
| 428 | 20241209 | 114900 | 18501050700 | 143300 | 143400 | 143400 | 143300 | 414 |
| 429 | 20241209 | 114800 | 18441707800 | 143500 | 143500 | 143500 | 143400 | 41 |
| 430 | 20241209 | 114700 | 18435825900 | 143400 | 143600 | 143600 | 143400 | 385 |
| 431 | 20241209 | 114600 | 18380579300 | 143600 | 143900 | 144000 | 143600 | 143 |
| 432 | 20241209 | 114500 | 18360007400 | 144000 | 143800 | 144000 | 143500 | 845 |
| 433 | 20241209 | 114400 | 18238632000 | 143900 | 143400 | 143900 | 143400 | 700 |
| 434 | 20241209 | 114300 | 18138107100 | 143500 | 143500 | 143600 | 143400 | 399 |
| 435 | 20241209 | 114200 | 18080862600 | 143500 | 143700 | 143700 | 143500 | 126 |
| 436 | 20241209 | 114100 | 18062780500 | 143500 | 143700 | 143700 | 143500 | 136 |
| 437 | 20241209 | 114000 | 18043247600 | 143600 | 143800 | 143900 | 143600 | 183 |
| 438 | 20241209 | 113900 | 18016948500 | 143700 | 143600 | 143800 | 143600 | 265 |
| 439 | 20241209 | 113800 | 17978870900 | 143600 | 143800 | 143800 | 143600 | 273 |
| 440 | 20241209 | 113700 | 17939643200 | 143900 | 144000 | 144000 | 143800 | 502 |
| 441 | 20241209 | 113600 | 17867417800 | 144000 | 144000 | 144000 | 143900 | 162 |
| 442 | 20241209 | 113500 | 17844094600 | 143900 | 143900 | 144000 | 143800 | 201 |
| 443 | 20241209 | 113400 | 17815175600 | 143900 | 143700 | 143900 | 143700 | 56 |
| 444 | 20241209 | 113300 | 17807123900 | 143700 | 143800 | 143900 | 143700 | 84 |
| 445 | 20241209 | 113200 | 17795048100 | 143800 | 143800 | 143900 | 143700 | 202 |
| 446 | 20241209 | 113100 | 17766002500 | 143800 | 143500 | 143800 | 143500 | 131 |
| 447 | 20241209 | 113000 | 17747186300 | 143600 | 143600 | 143700 | 143500 | 175 |
| 448 | 20241209 | 112900 | 17722052400 | 143600 | 143700 | 143700 | 143600 | 224 |
| 449 | 20241209 | 112800 | 17689881200 | 143700 | 143300 | 143700 | 143100 | 1925 |
| 450 | 20241209 | 112700 | 17414060100 | 143300 | 143500 | 143500 | 143100 | 1487 |
| 451 | 20241209 | 112600 | 17201035700 | 143400 | 143400 | 143500 | 143400 | 481 |
| 452 | 20241209 | 112500 | 17132051100 | 143400 | 143600 | 143600 | 143400 | 761 |
| 453 | 20241209 | 112400 | 17022857100 | 143600 | 143700 | 143700 | 143600 | 567 |
| 454 | 20241209 | 112300 | 16941432900 | 143600 | 143800 | 143800 | 143600 | 570 |
| 455 | 20241209 | 112200 | 16859520400 | 143700 | 143800 | 143800 | 143700 | 87 |
| 456 | 20241209 | 112100 | 16847011800 | 143800 | 143900 | 143900 | 143700 | 160 |
| 457 | 20241209 | 112000 | 16824007000 | 143700 | 143900 | 144000 | 143700 | 479 |
| 458 | 20241209 | 111900 | 16755138600 | 143800 | 144000 | 144000 | 143800 | 153 |
| 459 | 20241209 | 111800 | 16733122600 | 143900 | 144000 | 144000 | 143900 | 96 |
| 460 | 20241209 | 111700 | 16719302300 | 143900 | 143800 | 143900 | 143700 | 220 |
| 461 | 20241209 | 111600 | 16687661300 | 143800 | 143700 | 144000 | 143700 | 346 |
| 462 | 20241209 | 111500 | 16637877300 | 143700 | 143600 | 143800 | 143400 | 578 |
| 463 | 20241209 | 111400 | 16554910700 | 143500 | 143600 | 143700 | 143400 | 617 |
| 464 | 20241209 | 111300 | 16466341500 | 143600 | 143900 | 143900 | 143500 | 981 |
| 465 | 20241209 | 111200 | 16325455300 | 143900 | 143900 | 144000 | 143800 | 1118 |
| 466 | 20241209 | 111100 | 16164514300 | 144000 | 144000 | 144000 | 143900 | 112 |
| 467 | 20241209 | 111000 | 16148393300 | 144000 | 144100 | 144100 | 143900 | 833 |
| 468 | 20241209 | 110900 | 16028441700 | 144000 | 144100 | 144100 | 144000 | 257 |
| 469 | 20241209 | 110800 | 15991420000 | 144100 | 144100 | 144200 | 144000 | 921 |
| 470 | 20241209 | 110700 | 15858715300 | 144200 | 144300 | 144300 | 144200 | 508 |
| 471 | 20241209 | 110600 | 15785459000 | 144200 | 144400 | 144400 | 144200 | 352 |
| 472 | 20241209 | 110500 | 15734664700 | 144300 | 144500 | 144600 | 144300 | 405 |
| 473 | 20241209 | 110400 | 15676179000 | 144600 | 144500 | 144600 | 144500 | 122 |
| 474 | 20241209 | 110300 | 15658547700 | 144500 | 144500 | 144600 | 144400 | 63 |
| 475 | 20241209 | 110200 | 15649446300 | 144500 | 144700 | 144800 | 144300 | 213 |
| 476 | 20241209 | 110100 | 15618677800 | 144800 | 144600 | 144800 | 144500 | 423 |
| 477 | 20241209 | 110000 | 15557494800 | 144600 | 144500 | 144700 | 144300 | 480 |
| 478 | 20241209 | 105900 | 15488178700 | 144500 | 144600 | 144600 | 144400 | 324 |
| 479 | 20241209 | 105800 | 15441357300 | 144500 | 144300 | 144600 | 144300 | 560 |
| 480 | 20241209 | 105700 | 15360499000 | 144300 | 144400 | 144400 | 144300 | 376 |
| 481 | 20241209 | 105600 | 15306213100 | 144400 | 144700 | 144700 | 144400 | 586 |
| 482 | 20241209 | 105500 | 15221558500 | 144700 | 144700 | 144700 | 144300 | 1387 |
| 483 | 20241209 | 105400 | 15021079200 | 144700 | 144800 | 144800 | 144600 | 1200 |
| 484 | 20241209 | 105300 | 14847379500 | 144800 | 144800 | 144900 | 144800 | 179 |
| 485 | 20241209 | 105200 | 14821454000 | 144900 | 145000 | 145000 | 144800 | 726 |
| 486 | 20241209 | 105100 | 14716289300 | 144900 | 145000 | 145100 | 144900 | 172 |
| 487 | 20241209 | 105000 | 14691355500 | 145000 | 145000 | 145200 | 144800 | 434 |
| 488 | 20241209 | 104900 | 14628411000 | 145000 | 145200 | 145200 | 144900 | 336 |
| 489 | 20241209 | 104800 | 14579712100 | 145000 | 145000 | 145200 | 144900 | 61 |
| 490 | 20241209 | 104700 | 14570867100 | 145000 | 145200 | 145600 | 145000 | 358 |
| 491 | 20241209 | 104600 | 14518890700 | 145400 | 144800 | 145400 | 144800 | 735 |
| 492 | 20241209 | 104500 | 14412309800 | 144900 | 145000 | 145000 | 144800 | 864 |
| 493 | 20241209 | 104400 | 14287113000 | 145000 | 145100 | 145100 | 145000 | 164 |
| 494 | 20241209 | 104300 | 14263328400 | 145000 | 145100 | 145200 | 145000 | 1214 |
| 495 | 20241209 | 104200 | 14087227000 | 145100 | 145200 | 145200 | 145000 | 701 |
| 496 | 20241209 | 104100 | 13985516600 | 145300 | 145200 | 145300 | 145200 | 120 |
| 497 | 20241209 | 104000 | 13968087900 | 145300 | 145200 | 145300 | 145200 | 59 |
| 498 | 20241209 | 103900 | 13959518600 | 145100 | 145200 | 145500 | 145100 | 997 |
| 499 | 20241209 | 103800 | 13814653900 | 145200 | 145100 | 145200 | 144900 | 546 |
| 500 | 20241209 | 103700 | 13735482500 | 145100 | 145200 | 145400 | 145100 | 119 |
| 501 | 20241209 | 103600 | 13718201800 | 145300 | 145100 | 145400 | 145100 | 142 |
| 502 | 20241209 | 103500 | 13697578100 | 145100 | 145000 | 145100 | 145000 | 261 |
| 503 | 20241209 | 103400 | 13659726700 | 145000 | 145100 | 145200 | 145000 | 200 |
| 504 | 20241209 | 103300 | 13630719600 | 145200 | 145400 | 145400 | 145100 | 635 |
| 505 | 20241209 | 103200 | 13538450500 | 145400 | 145000 | 145600 | 145000 | 224 |
| 506 | 20241209 | 103100 | 13505881400 | 145300 | 145000 | 145400 | 144800 | 1929 |
| 507 | 20241209 | 103000 | 13226024400 | 145000 | 144900 | 145100 | 144900 | 1081 |
| 508 | 20241209 | 102900 | 13069251300 | 144900 | 145100 | 145100 | 144900 | 428 |
| 509 | 20241209 | 102800 | 13007190600 | 145100 | 145300 | 145300 | 144900 | 1729 |
| 510 | 20241209 | 102700 | 12756405100 | 145300 | 145300 | 145400 | 145100 | 1366 |
| 511 | 20241209 | 102600 | 12558031600 | 145300 | 145600 | 145600 | 145300 | 284 |
| 512 | 20241209 | 102500 | 12516720800 | 145500 | 145500 | 145600 | 145500 | 76 |
| 513 | 20241209 | 102400 | 12505661300 | 145500 | 145700 | 145700 | 145400 | 546 |
| 514 | 20241209 | 102300 | 12426217700 | 145700 | 145700 | 145800 | 145700 | 108 |
| 515 | 20241209 | 102200 | 12410481100 | 145700 | 145400 | 145900 | 145400 | 992 |
| 516 | 20241209 | 102100 | 12265985600 | 145400 | 145500 | 145600 | 145400 | 598 |
| 517 | 20241209 | 102000 | 12178981600 | 145500 | 145600 | 145700 | 145500 | 436 |
| 518 | 20241209 | 101900 | 12115500300 | 145600 | 145700 | 145700 | 145600 | 211 |
| 519 | 20241209 | 101800 | 12084774800 | 145700 | 145700 | 145800 | 145600 | 430 |
| 520 | 20241209 | 101700 | 12022141200 | 145700 | 145900 | 145900 | 145700 | 221 |
| 521 | 20241209 | 101600 | 11989926300 | 145900 | 145700 | 146000 | 145600 | 320 |
| 522 | 20241209 | 101500 | 11943264000 | 145700 | 145900 | 146000 | 145600 | 912 |
| 523 | 20241209 | 101400 | 11810356700 | 145800 | 145900 | 145900 | 145800 | 255 |
| 524 | 20241209 | 101300 | 11773155100 | 145900 | 146000 | 146100 | 145800 | 279 |
| 525 | 20241209 | 101200 | 11732441700 | 145900 | 146100 | 146100 | 145800 | 616 |
| 526 | 20241209 | 101100 | 11642558800 | 146000 | 146000 | 146100 | 145900 | 290 |
| 527 | 20241209 | 101000 | 11600216900 | 146000 | 146200 | 146200 | 146000 | 623 |
| 528 | 20241209 | 100900 | 11509229300 | 146100 | 146100 | 146200 | 146100 | 181 |
| 529 | 20241209 | 100800 | 11482777600 | 146100 | 146000 | 146200 | 145900 | 677 |
| 530 | 20241209 | 100700 | 11383931400 | 145900 | 145900 | 146000 | 145900 | 705 |
| 531 | 20241209 | 100600 | 11281013500 | 146000 | 145700 | 146000 | 145700 | 221 |
| 532 | 20241209 | 100500 | 11248797000 | 145700 | 145800 | 145900 | 145600 | 198 |
| 533 | 20241209 | 100400 | 11219932300 | 145800 | 146200 | 146200 | 145600 | 511 |
| 534 | 20241209 | 100300 | 11145408200 | 146000 | 146400 | 146400 | 145600 | 846 |
| 535 | 20241209 | 100200 | 11021881100 | 146500 | 146600 | 146700 | 146500 | 93 |
| 536 | 20241209 | 100100 | 11008246900 | 146700 | 146700 | 146800 | 146700 | 115 |
| 537 | 20241209 | 100000 | 10991374500 | 146700 | 146800 | 146800 | 146700 | 35 |
| 538 | 20241209 | 095900 | 10986239700 | 146500 | 146900 | 146900 | 146400 | 416 |
| 539 | 20241209 | 095800 | 10925206300 | 146900 | 147000 | 147100 | 146700 | 269 |
| 540 | 20241209 | 095700 | 10885675900 | 146900 | 146700 | 147000 | 146600 | 499 |
| 541 | 20241209 | 095600 | 10812437300 | 146800 | 146600 | 146900 | 146400 | 180 |
| 542 | 20241209 | 095500 | 10786045900 | 146600 | 146300 | 146600 | 146300 | 155 |
| 543 | 20241209 | 095400 | 10763357600 | 146400 | 146200 | 146500 | 145700 | 1215 |
| 544 | 20241209 | 095300 | 10585881900 | 146200 | 146800 | 146900 | 146200 | 794 |
| 545 | 20241209 | 095200 | 10469531300 | 146700 | 147000 | 147000 | 146700 | 253 |
| 546 | 20241209 | 095100 | 10432387400 | 147000 | 146900 | 147100 | 146800 | 173 |
| 547 | 20241209 | 095000 | 10406964300 | 146900 | 147400 | 147400 | 146800 | 799 |
| 548 | 20241209 | 094900 | 10289441600 | 147400 | 147000 | 147400 | 147000 | 116 |
| 549 | 20241209 | 094800 | 10272374200 | 146900 | 146800 | 147100 | 146800 | 375 |
| 550 | 20241209 | 094700 | 10217258600 | 146900 | 146700 | 147000 | 146600 | 182 |
| 551 | 20241209 | 094600 | 10190527800 | 146600 | 146600 | 146700 | 146500 | 174 |
| 552 | 20241209 | 094500 | 10165015900 | 146600 | 146300 | 146900 | 146200 | 123 |
| 553 | 20241209 | 094400 | 10147002400 | 146300 | 146100 | 146300 | 146100 | 38 |
| 554 | 20241209 | 094300 | 10141447000 | 146000 | 146300 | 146800 | 146000 | 2268 |
| 555 | 20241209 | 094200 | 9809501400 | 146200 | 146800 | 146800 | 146200 | 406 |
| 556 | 20241209 | 094100 | 9750011700 | 146800 | 146300 | 147000 | 146200 | 1979 |
| 557 | 20241209 | 094000 | 9460034300 | 146200 | 145900 | 146300 | 145900 | 546 |
| 558 | 20241209 | 093900 | 9380251800 | 145600 | 145600 | 146000 | 145600 | 477 |
| 559 | 20241209 | 093800 | 9310689800 | 145600 | 145600 | 145800 | 145600 | 372 |
| 560 | 20241209 | 093700 | 9256491600 | 145600 | 145500 | 145700 | 145400 | 300 |
| 561 | 20241209 | 093600 | 9212844300 | 145500 | 145900 | 146000 | 145400 | 547 |
| 562 | 20241209 | 093500 | 9133104400 | 146000 | 146100 | 146100 | 145900 | 308 |
| 563 | 20241209 | 093400 | 9088145300 | 146100 | 145900 | 146200 | 145800 | 778 |
| 564 | 20241209 | 093300 | 8974537100 | 145900 | 145700 | 146000 | 145700 | 240 |
| 565 | 20241209 | 093200 | 8939541500 | 145400 | 145500 | 145900 | 145300 | 1012 |
| 566 | 20241209 | 093100 | 8792127300 | 145500 | 145500 | 145600 | 145100 | 516 |
| 567 | 20241209 | 093000 | 8717061000 | 145500 | 145100 | 145600 | 145000 | 679 |
| 568 | 20241209 | 092900 | 8618484800 | 145100 | 145500 | 145700 | 145000 | 590 |
| 569 | 20241209 | 092800 | 8532684900 | 145500 | 145400 | 145700 | 144800 | 1282 |
| 570 | 20241209 | 092700 | 8346454500 | 145300 | 145200 | 145900 | 144900 | 769 |
| 571 | 20241209 | 092600 | 8234588000 | 145100 | 145000 | 145500 | 144900 | 981 |
| 572 | 20241209 | 092500 | 8092212200 | 145000 | 145500 | 145500 | 145000 | 1421 |
| 573 | 20241209 | 092400 | 7885921600 | 145500 | 146100 | 146200 | 145500 | 776 |
| 574 | 20241209 | 092300 | 7772800200 | 146200 | 145900 | 146300 | 145700 | 270 |
| 575 | 20241209 | 092200 | 7733363700 | 145800 | 145400 | 146100 | 145100 | 992 |
| 576 | 20241209 | 092100 | 7589108200 | 145400 | 146300 | 146400 | 145200 | 1600 |
| 577 | 20241209 | 092000 | 7355694100 | 146300 | 146700 | 146700 | 146300 | 778 |
| 578 | 20241209 | 091900 | 7241684600 | 146600 | 147000 | 147100 | 146600 | 1860 |
| 579 | 20241209 | 091800 | 6968545900 | 147100 | 147400 | 147400 | 147000 | 930 |
| 580 | 20241209 | 091700 | 6831653500 | 147400 | 147400 | 147400 | 147100 | 750 |
| 581 | 20241209 | 091600 | 6721203400 | 147300 | 147300 | 147600 | 147100 | 414 |
| 582 | 20241209 | 091500 | 6660229700 | 147300 | 147000 | 147300 | 146900 | 1293 |
| 583 | 20241209 | 091400 | 6470133000 | 147100 | 147500 | 147600 | 146900 | 1737 |
| 584 | 20241209 | 091300 | 6214590100 | 147500 | 147000 | 147500 | 146600 | 1681 |
| 585 | 20241209 | 091200 | 5967664800 | 147000 | 145900 | 147000 | 145900 | 2185 |
| 586 | 20241209 | 091100 | 5647795600 | 145900 | 145700 | 146000 | 145600 | 750 |
| 587 | 20241209 | 091000 | 5538450300 | 145700 | 146000 | 146000 | 145200 | 750 |
| 588 | 20241209 | 090900 | 5429297300 | 145600 | 145400 | 146000 | 145000 | 3495 |
| 589 | 20241209 | 090800 | 4920932000 | 145400 | 145400 | 145500 | 145300 | 1041 |
| 590 | 20241209 | 090700 | 4769542200 | 145300 | 144900 | 145500 | 144600 | 1483 |
| 591 | 20241209 | 090600 | 4554234600 | 144900 | 143500 | 145000 | 143500 | 1832 |
| 592 | 20241209 | 090500 | 4290048300 | 143500 | 143400 | 144000 | 143100 | 1461 |
| 593 | 20241209 | 090400 | 4080297500 | 143300 | 143900 | 143900 | 143000 | 3121 |
| 594 | 20241209 | 090300 | 3632995800 | 143800 | 143300 | 144500 | 143200 | 2162 |
| 595 | 20241209 | 090200 | 3322158100 | 143200 | 144200 | 144800 | 143200 | 2660 |
| 596 | 20241209 | 090100 | 2940290400 | 144100 | 143100 | 145700 | 142900 | 5218 |
| 597 | 20241209 | 090000 | 2189377200 | 142900 | 144900 | 147700 | 142600 | 15155 |