34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 3 | 20241209 | 185500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 4 | 20241209 | 185400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 5 | 20241209 | 185300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 6 | 20241209 | 185200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 7 | 20241209 | 185100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 8 | 20241209 | 185000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 9 | 20241209 | 184900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 10 | 20241209 | 184800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 11 | 20241209 | 184700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 12 | 20241209 | 184600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 13 | 20241209 | 184500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 14 | 20241209 | 184400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 15 | 20241209 | 184300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 16 | 20241209 | 184200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 17 | 20241209 | 184100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 18 | 20241209 | 184000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 19 | 20241209 | 183900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 20 | 20241209 | 183800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 21 | 20241209 | 183700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 22 | 20241209 | 183600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 23 | 20241209 | 183500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 24 | 20241209 | 183400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 25 | 20241209 | 183300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 26 | 20241209 | 183200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 27 | 20241209 | 183100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 28 | 20241209 | 183000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 29 | 20241209 | 182900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 30 | 20241209 | 182800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 31 | 20241209 | 182700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 32 | 20241209 | 182600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 33 | 20241209 | 182500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 34 | 20241209 | 182400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 35 | 20241209 | 182300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 36 | 20241209 | 182200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 37 | 20241209 | 182100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 38 | 20241209 | 182000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 39 | 20241209 | 181900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 40 | 20241209 | 181800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 41 | 20241209 | 181700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 42 | 20241209 | 181600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 43 | 20241209 | 181500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 44 | 20241209 | 181400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 45 | 20241209 | 181300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 46 | 20241209 | 181200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 47 | 20241209 | 181100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 48 | 20241209 | 181000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 49 | 20241209 | 180900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 50 | 20241209 | 180800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 51 | 20241209 | 180700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 52 | 20241209 | 180600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 53 | 20241209 | 180500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 54 | 20241209 | 180400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 55 | 20241209 | 180300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 56 | 20241209 | 180200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 57 | 20241209 | 180100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 58 | 20241209 | 180000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 59 | 20241209 | 175900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 60 | 20241209 | 175800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 61 | 20241209 | 175700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 62 | 20241209 | 175600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 63 | 20241209 | 175500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 64 | 20241209 | 175400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 65 | 20241209 | 175300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 66 | 20241209 | 175200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 67 | 20241209 | 175100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 68 | 20241209 | 175000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 69 | 20241209 | 174900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 70 | 20241209 | 174800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 71 | 20241209 | 174700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 72 | 20241209 | 174600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 73 | 20241209 | 174500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 74 | 20241209 | 174400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 75 | 20241209 | 174300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 76 | 20241209 | 174200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 77 | 20241209 | 174100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 78 | 20241209 | 174000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 79 | 20241209 | 173900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 80 | 20241209 | 173800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 81 | 20241209 | 173700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 82 | 20241209 | 173600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 83 | 20241209 | 173500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 84 | 20241209 | 173400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 85 | 20241209 | 173300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 86 | 20241209 | 173200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 87 | 20241209 | 173100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 88 | 20241209 | 173000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 89 | 20241209 | 172900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 90 | 20241209 | 172800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 91 | 20241209 | 172700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 92 | 20241209 | 172600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 93 | 20241209 | 172500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 94 | 20241209 | 172400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 95 | 20241209 | 172300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 96 | 20241209 | 172200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 97 | 20241209 | 172100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 98 | 20241209 | 172000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 99 | 20241209 | 171900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 100 | 20241209 | 171800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 101 | 20241209 | 171700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 102 | 20241209 | 171600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 103 | 20241209 | 171500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 104 | 20241209 | 171400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 105 | 20241209 | 171300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 106 | 20241209 | 171200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 107 | 20241209 | 171100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 108 | 20241209 | 171000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 109 | 20241209 | 170900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 110 | 20241209 | 170800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 111 | 20241209 | 170700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 112 | 20241209 | 170600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 113 | 20241209 | 170500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 114 | 20241209 | 170400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 115 | 20241209 | 170300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 116 | 20241209 | 170200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 117 | 20241209 | 170100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 118 | 20241209 | 170000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 119 | 20241209 | 165900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 120 | 20241209 | 165800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 121 | 20241209 | 165700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 122 | 20241209 | 165600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 123 | 20241209 | 165500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 124 | 20241209 | 165400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 125 | 20241209 | 165300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 126 | 20241209 | 165200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 127 | 20241209 | 165100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 128 | 20241209 | 165000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 129 | 20241209 | 164900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 130 | 20241209 | 164800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 131 | 20241209 | 164700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 132 | 20241209 | 164600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 133 | 20241209 | 164500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 134 | 20241209 | 164400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 135 | 20241209 | 164300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 136 | 20241209 | 164200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 137 | 20241209 | 164100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 138 | 20241209 | 164000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 139 | 20241209 | 163900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 140 | 20241209 | 163800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 141 | 20241209 | 163700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 142 | 20241209 | 163600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 143 | 20241209 | 163500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 144 | 20241209 | 163400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 145 | 20241209 | 163300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 146 | 20241209 | 163200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 147 | 20241209 | 163100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 148 | 20241209 | 163000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 149 | 20241209 | 162900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 150 | 20241209 | 162800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 151 | 20241209 | 162700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 152 | 20241209 | 162600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 153 | 20241209 | 162500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 154 | 20241209 | 162400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 155 | 20241209 | 162300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 156 | 20241209 | 162200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 157 | 20241209 | 162100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 158 | 20241209 | 162000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 159 | 20241209 | 161900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 160 | 20241209 | 161800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 161 | 20241209 | 161700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 162 | 20241209 | 161600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 163 | 20241209 | 161500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 164 | 20241209 | 161400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 165 | 20241209 | 161300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 166 | 20241209 | 161200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 167 | 20241209 | 161100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 168 | 20241209 | 161000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 169 | 20241209 | 160900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 170 | 20241209 | 160800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 171 | 20241209 | 160700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 172 | 20241209 | 160600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 173 | 20241209 | 160500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 174 | 20241209 | 160400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 175 | 20241209 | 160300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 176 | 20241209 | 160200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 177 | 20241209 | 160100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 178 | 20241209 | 160000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 179 | 20241209 | 155900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 180 | 20241209 | 155800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 181 | 20241209 | 155700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 182 | 20241209 | 155600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 183 | 20241209 | 155500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 184 | 20241209 | 155400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 185 | 20241209 | 155300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 186 | 20241209 | 155200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 187 | 20241209 | 155100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 188 | 20241209 | 155000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 189 | 20241209 | 154900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 190 | 20241209 | 154800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 191 | 20241209 | 154700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 192 | 20241209 | 154600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 193 | 20241209 | 154500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 194 | 20241209 | 154400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 195 | 20241209 | 154300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 196 | 20241209 | 154200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 197 | 20241209 | 154100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 198 | 20241209 | 154000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 199 | 20241209 | 153900 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 200 | 20241209 | 153800 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 201 | 20241209 | 153700 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 202 | 20241209 | 153600 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 203 | 20241209 | 153500 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 204 | 20241209 | 153400 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 205 | 20241209 | 153300 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 206 | 20241209 | 153200 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 207 | 20241209 | 153100 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 0 |
| 208 | 20241209 | 153000 | 24901723200 | 152700 | 152700 | 152700 | 152700 | 7172 |
| 209 | 20241209 | 152900 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 210 | 20241209 | 152800 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 211 | 20241209 | 152700 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 212 | 20241209 | 152600 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 213 | 20241209 | 152500 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 214 | 20241209 | 152400 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 215 | 20241209 | 152300 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 216 | 20241209 | 152200 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 217 | 20241209 | 152100 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 218 | 20241209 | 152000 | 23806558800 | 152700 | 152700 | 152700 | 152700 | 0 |
| 219 | 20241209 | 151900 | 23806558800 | 152700 | 152600 | 153000 | 152500 | 660 |
| 220 | 20241209 | 151800 | 23705696500 | 152600 | 153000 | 153100 | 152600 | 1360 |
| 221 | 20241209 | 151700 | 23497928000 | 152900 | 153100 | 153100 | 152900 | 1292 |
| 222 | 20241209 | 151600 | 23300255200 | 153100 | 153200 | 153200 | 153000 | 2170 |
| 223 | 20241209 | 151500 | 22968165400 | 153100 | 153200 | 153300 | 153100 | 880 |
| 224 | 20241209 | 151400 | 22833386400 | 153200 | 153300 | 153400 | 153200 | 560 |
| 225 | 20241209 | 151300 | 22747579700 | 153300 | 153300 | 153400 | 153200 | 581 |
| 226 | 20241209 | 151200 | 22658539900 | 153300 | 153300 | 153300 | 153200 | 584 |
| 227 | 20241209 | 151100 | 22569036400 | 153400 | 153400 | 153500 | 153200 | 682 |
| 228 | 20241209 | 151000 | 22464482600 | 153500 | 153500 | 153500 | 153400 | 454 |
| 229 | 20241209 | 150900 | 22394827900 | 153400 | 153600 | 153600 | 153400 | 366 |
| 230 | 20241209 | 150800 | 22338662100 | 153600 | 153500 | 153800 | 153500 | 503 |
| 231 | 20241209 | 150700 | 22261375700 | 153600 | 153500 | 153600 | 153500 | 421 |
| 232 | 20241209 | 150600 | 22196744900 | 153500 | 153500 | 153700 | 153400 | 356 |
| 233 | 20241209 | 150500 | 22142093400 | 153600 | 153600 | 153700 | 153500 | 490 |
| 234 | 20241209 | 150400 | 22066835800 | 153700 | 153500 | 153800 | 153500 | 752 |
| 235 | 20241209 | 150300 | 21951286100 | 153400 | 153600 | 153600 | 153400 | 271 |
| 236 | 20241209 | 150200 | 21909688900 | 153600 | 153700 | 153800 | 153400 | 1364 |
| 237 | 20241209 | 150100 | 21700356500 | 153800 | 153600 | 153800 | 153600 | 531 |
| 238 | 20241209 | 150000 | 21618754800 | 153600 | 153500 | 153700 | 153400 | 1055 |
| 239 | 20241209 | 145900 | 21456775800 | 153600 | 153600 | 153700 | 153500 | 626 |
| 240 | 20241209 | 145800 | 21360677800 | 153600 | 153500 | 153800 | 153500 | 814 |
| 241 | 20241209 | 145700 | 21235650600 | 153500 | 153700 | 153700 | 153500 | 468 |
| 242 | 20241209 | 145600 | 21163787700 | 153600 | 153600 | 153700 | 153500 | 614 |
| 243 | 20241209 | 145500 | 21069474900 | 153600 | 153800 | 153800 | 153600 | 617 |
| 244 | 20241209 | 145400 | 20974653200 | 153800 | 153600 | 153800 | 153500 | 1272 |
| 245 | 20241209 | 145300 | 20779262700 | 153600 | 153700 | 153800 | 153600 | 695 |
| 246 | 20241209 | 145200 | 20672456400 | 153700 | 153800 | 153900 | 153700 | 362 |
| 247 | 20241209 | 145100 | 20616783500 | 153900 | 154000 | 154000 | 153700 | 496 |
| 248 | 20241209 | 145000 | 20540466100 | 154000 | 154000 | 154200 | 153700 | 462 |
| 249 | 20241209 | 144900 | 20469316800 | 154000 | 153800 | 154000 | 153700 | 803 |
| 250 | 20241209 | 144800 | 20345761200 | 153700 | 153700 | 154000 | 153700 | 325 |
| 251 | 20241209 | 144700 | 20295790600 | 153700 | 153900 | 154000 | 153700 | 639 |
| 252 | 20241209 | 144600 | 20197483500 | 153900 | 153900 | 154000 | 153800 | 536 |
| 253 | 20241209 | 144500 | 20114992200 | 154000 | 154000 | 154100 | 153900 | 1548 |
| 254 | 20241209 | 144400 | 19876569900 | 154000 | 154100 | 154200 | 154000 | 5536 |
| 255 | 20241209 | 144300 | 19023934200 | 154200 | 154200 | 154200 | 154100 | 399 |
| 256 | 20241209 | 144200 | 18962418000 | 154200 | 154300 | 154300 | 154100 | 266 |
| 257 | 20241209 | 144100 | 18921400700 | 154300 | 154400 | 154400 | 154100 | 369 |
| 258 | 20241209 | 144000 | 18864476400 | 154500 | 154200 | 154500 | 154200 | 649 |
| 259 | 20241209 | 143900 | 18764304500 | 154300 | 154200 | 154500 | 154100 | 876 |
| 260 | 20241209 | 143800 | 18629150300 | 154200 | 154400 | 154400 | 154200 | 529 |
| 261 | 20241209 | 143700 | 18547550900 | 154400 | 154300 | 154500 | 154300 | 648 |
| 262 | 20241209 | 143600 | 18447510000 | 154400 | 154500 | 154500 | 154300 | 389 |
| 263 | 20241209 | 143500 | 18387445800 | 154500 | 154400 | 154600 | 154400 | 431 |
| 264 | 20241209 | 143400 | 18320887400 | 154400 | 154600 | 154600 | 154400 | 487 |
| 265 | 20241209 | 143300 | 18245640500 | 154600 | 154500 | 154700 | 154400 | 332 |
| 266 | 20241209 | 143200 | 18194324600 | 154500 | 154600 | 154700 | 154500 | 344 |
| 267 | 20241209 | 143100 | 18141170800 | 154600 | 154500 | 154700 | 154500 | 356 |
| 268 | 20241209 | 143000 | 18086122900 | 154700 | 154600 | 154800 | 154500 | 330 |
| 269 | 20241209 | 142900 | 18035097300 | 154500 | 154600 | 154700 | 154500 | 452 |
| 270 | 20241209 | 142800 | 17965212700 | 154600 | 154600 | 154700 | 154500 | 482 |
| 271 | 20241209 | 142700 | 17890724800 | 154600 | 154600 | 154600 | 154500 | 361 |
| 272 | 20241209 | 142600 | 17834929000 | 154600 | 154700 | 154800 | 154600 | 254 |
| 273 | 20241209 | 142500 | 17795643300 | 154700 | 154700 | 154900 | 154500 | 341 |
| 274 | 20241209 | 142400 | 17742889400 | 154800 | 154600 | 154900 | 154500 | 583 |
| 275 | 20241209 | 142300 | 17652679100 | 154600 | 154700 | 154900 | 154500 | 753 |
| 276 | 20241209 | 142200 | 17536217300 | 154700 | 154800 | 154900 | 154500 | 1239 |
| 277 | 20241209 | 142100 | 17344609400 | 154800 | 155000 | 155100 | 154700 | 592 |
| 278 | 20241209 | 142000 | 17252869000 | 155100 | 155000 | 155100 | 154800 | 372 |
| 279 | 20241209 | 141900 | 17195208400 | 155000 | 154900 | 155100 | 154800 | 579 |
| 280 | 20241209 | 141800 | 17105475500 | 154800 | 154900 | 155000 | 154800 | 241 |
| 281 | 20241209 | 141700 | 17068160400 | 154800 | 155000 | 155100 | 154800 | 710 |
| 282 | 20241209 | 141600 | 16958135900 | 154900 | 154800 | 155000 | 154800 | 686 |
| 283 | 20241209 | 141500 | 16851920500 | 154800 | 154800 | 155000 | 154600 | 552 |
| 284 | 20241209 | 141400 | 16766477200 | 154700 | 154900 | 155000 | 154700 | 503 |
| 285 | 20241209 | 141300 | 16688583900 | 154900 | 154800 | 155000 | 154700 | 398 |
| 286 | 20241209 | 141200 | 16626943700 | 154900 | 154900 | 154900 | 154700 | 248 |
| 287 | 20241209 | 141100 | 16588554000 | 154900 | 154900 | 155000 | 154700 | 404 |
| 288 | 20241209 | 141000 | 16525989700 | 154900 | 154800 | 155000 | 154600 | 488 |
| 289 | 20241209 | 140900 | 16450429700 | 154800 | 154700 | 154900 | 154600 | 411 |
| 290 | 20241209 | 140800 | 16386827100 | 154800 | 154900 | 154900 | 154700 | 302 |
| 291 | 20241209 | 140700 | 16340078000 | 154800 | 154800 | 154900 | 154600 | 313 |
| 292 | 20241209 | 140600 | 16291650000 | 154700 | 154700 | 154800 | 154600 | 351 |
| 293 | 20241209 | 140500 | 16237333600 | 154700 | 154800 | 155000 | 154700 | 308 |
| 294 | 20241209 | 140400 | 16189652000 | 154800 | 154800 | 154900 | 154800 | 293 |
| 295 | 20241209 | 140300 | 16144293500 | 155000 | 154800 | 155000 | 154700 | 328 |
| 296 | 20241209 | 140200 | 16093509400 | 154700 | 154800 | 154900 | 154600 | 435 |
| 297 | 20241209 | 140100 | 16026204100 | 154800 | 154800 | 154900 | 154700 | 205 |
| 298 | 20241209 | 140000 | 15994478400 | 154700 | 154900 | 155000 | 154700 | 342 |
| 299 | 20241209 | 135900 | 15941543400 | 155000 | 154900 | 155000 | 154700 | 357 |
| 300 | 20241209 | 135800 | 15886249100 | 155000 | 154900 | 155000 | 154700 | 494 |
| 301 | 20241209 | 135700 | 15809719500 | 154800 | 154700 | 155000 | 154600 | 432 |
| 302 | 20241209 | 135600 | 15742841400 | 154600 | 154700 | 155000 | 154600 | 281 |
| 303 | 20241209 | 135500 | 15699337600 | 154600 | 154900 | 155000 | 154600 | 424 |
| 304 | 20241209 | 135400 | 15633682000 | 155000 | 154900 | 155100 | 154800 | 336 |
| 305 | 20241209 | 135300 | 15581616800 | 154800 | 154600 | 155000 | 154500 | 539 |
| 306 | 20241209 | 135200 | 15498172700 | 154600 | 154700 | 154700 | 154600 | 250 |
| 307 | 20241209 | 135100 | 15459515600 | 154800 | 154700 | 154800 | 154700 | 265 |
| 308 | 20241209 | 135000 | 15418515000 | 154800 | 154800 | 155000 | 154700 | 249 |
| 309 | 20241209 | 134900 | 15379949500 | 154800 | 155100 | 155300 | 154800 | 423 |
| 310 | 20241209 | 134800 | 15314345900 | 155100 | 154900 | 155200 | 154800 | 419 |
| 311 | 20241209 | 134700 | 15249382300 | 154800 | 154800 | 154900 | 154800 | 225 |
| 312 | 20241209 | 134600 | 15214540700 | 154800 | 155000 | 155000 | 154700 | 267 |
| 313 | 20241209 | 134500 | 15173196800 | 155000 | 154900 | 155100 | 154900 | 299 |
| 314 | 20241209 | 134400 | 15126854400 | 154900 | 155000 | 155200 | 154900 | 342 |
| 315 | 20241209 | 134300 | 15073831200 | 155000 | 155000 | 155100 | 154900 | 217 |
| 316 | 20241209 | 134200 | 15040198600 | 155000 | 154900 | 155300 | 154900 | 290 |
| 317 | 20241209 | 134100 | 14995252300 | 155000 | 154700 | 155100 | 154700 | 535 |
| 318 | 20241209 | 134000 | 14912359200 | 154800 | 154700 | 154900 | 154600 | 224 |
| 319 | 20241209 | 133900 | 14877695500 | 154700 | 154800 | 155000 | 154600 | 558 |
| 320 | 20241209 | 133800 | 14791381800 | 154800 | 154700 | 154800 | 154700 | 309 |
| 321 | 20241209 | 133700 | 14743575800 | 154700 | 154800 | 154900 | 154700 | 222 |
| 322 | 20241209 | 133600 | 14709205100 | 155100 | 155200 | 155200 | 154800 | 3008 |
| 323 | 20241209 | 133500 | 14242923500 | 155500 | 155400 | 155500 | 155200 | 375 |
| 324 | 20241209 | 133400 | 14184691500 | 155300 | 155400 | 155600 | 155300 | 294 |
| 325 | 20241209 | 133300 | 14139000100 | 155500 | 155300 | 155600 | 155300 | 289 |
| 326 | 20241209 | 133200 | 14094070900 | 155300 | 155400 | 155600 | 155300 | 333 |
| 327 | 20241209 | 133100 | 14042312400 | 155500 | 155600 | 155700 | 155400 | 191 |
| 328 | 20241209 | 133000 | 14012616500 | 155700 | 155400 | 155700 | 155400 | 440 |
| 329 | 20241209 | 132900 | 13944148700 | 155400 | 155600 | 155700 | 155400 | 143 |
| 330 | 20241209 | 132800 | 13921907600 | 155600 | 155600 | 155600 | 155500 | 122 |
| 331 | 20241209 | 132700 | 13902925600 | 155600 | 155600 | 155700 | 155600 | 24 |
| 332 | 20241209 | 132600 | 13899190900 | 155600 | 155400 | 155800 | 155400 | 220 |
| 333 | 20241209 | 132500 | 13864958200 | 155400 | 155500 | 155500 | 155400 | 71 |
| 334 | 20241209 | 132400 | 13853919400 | 155500 | 155700 | 155800 | 155500 | 378 |
| 335 | 20241209 | 132300 | 13795096300 | 155700 | 155700 | 155800 | 155700 | 70 |
| 336 | 20241209 | 132200 | 13784197100 | 155800 | 155800 | 155800 | 155700 | 75 |
| 337 | 20241209 | 132100 | 13772512900 | 155800 | 156000 | 156100 | 155700 | 324 |
| 338 | 20241209 | 132000 | 13721996600 | 156000 | 156000 | 156000 | 156000 | 98 |
| 339 | 20241209 | 131900 | 13706708600 | 156000 | 156000 | 156100 | 155800 | 132 |
| 340 | 20241209 | 131800 | 13686126900 | 156000 | 156000 | 156000 | 156000 | 128 |
| 341 | 20241209 | 131700 | 13666158900 | 156000 | 156000 | 156000 | 156000 | 6 |
| 342 | 20241209 | 131600 | 13665222900 | 156000 | 156100 | 156100 | 156000 | 77 |
| 343 | 20241209 | 131500 | 13653204400 | 156100 | 155800 | 156100 | 155800 | 355 |
| 344 | 20241209 | 131400 | 13597829600 | 155900 | 155800 | 155900 | 155600 | 477 |
| 345 | 20241209 | 131300 | 13523522900 | 155700 | 155800 | 155900 | 155700 | 397 |
| 346 | 20241209 | 131200 | 13461670000 | 155800 | 155800 | 155900 | 155800 | 68 |
| 347 | 20241209 | 131100 | 13451074600 | 155800 | 155600 | 155800 | 155600 | 732 |
| 348 | 20241209 | 131000 | 13337058400 | 155600 | 155700 | 155700 | 155600 | 327 |
| 349 | 20241209 | 130900 | 13286176300 | 155700 | 155500 | 155700 | 155500 | 72 |
| 350 | 20241209 | 130800 | 13274972900 | 155500 | 155700 | 155700 | 155500 | 128 |
| 351 | 20241209 | 130700 | 13255049900 | 155700 | 155600 | 155700 | 155500 | 890 |
| 352 | 20241209 | 130600 | 13116554700 | 155500 | 155500 | 155600 | 155500 | 295 |
| 353 | 20241209 | 130500 | 13070682100 | 155400 | 155400 | 155500 | 155300 | 120 |
| 354 | 20241209 | 130400 | 13052025400 | 155300 | 155400 | 155500 | 155300 | 623 |
| 355 | 20241209 | 130300 | 12955192200 | 155400 | 155400 | 155500 | 155300 | 421 |
| 356 | 20241209 | 130200 | 12889748600 | 155400 | 155500 | 155500 | 155300 | 199 |
| 357 | 20241209 | 130100 | 12858823300 | 155400 | 155400 | 155600 | 155400 | 214 |
| 358 | 20241209 | 130000 | 12825526900 | 155500 | 155500 | 155600 | 155400 | 186 |
| 359 | 20241209 | 125900 | 12796597100 | 155500 | 155400 | 155500 | 155400 | 37 |
| 360 | 20241209 | 125800 | 12790844500 | 155400 | 155400 | 155500 | 155400 | 17 |
| 361 | 20241209 | 125700 | 12788202200 | 155400 | 155500 | 155600 | 155400 | 257 |
| 362 | 20241209 | 125600 | 12748221000 | 155300 | 155500 | 155600 | 155300 | 135 |
| 363 | 20241209 | 125500 | 12727229400 | 155500 | 155300 | 155700 | 155300 | 187 |
| 364 | 20241209 | 125400 | 12698153300 | 155300 | 155400 | 155600 | 155300 | 338 |
| 365 | 20241209 | 125300 | 12645620400 | 155500 | 155500 | 155700 | 155300 | 573 |
| 366 | 20241209 | 125200 | 12556537400 | 155500 | 155500 | 155600 | 155500 | 49 |
| 367 | 20241209 | 125100 | 12548914800 | 155500 | 155700 | 155700 | 155500 | 118 |
| 368 | 20241209 | 125000 | 12530550600 | 155600 | 155600 | 155700 | 155500 | 375 |
| 369 | 20241209 | 124900 | 12472178500 | 155700 | 155700 | 155700 | 155600 | 123 |
| 370 | 20241209 | 124800 | 12453031500 | 155700 | 155700 | 155700 | 155600 | 86 |
| 371 | 20241209 | 124700 | 12439642400 | 155600 | 155700 | 155700 | 155600 | 42 |
| 372 | 20241209 | 124600 | 12433103800 | 155700 | 155700 | 155800 | 155600 | 85 |
| 373 | 20241209 | 124500 | 12419870600 | 155700 | 155700 | 155800 | 155600 | 100 |
| 374 | 20241209 | 124400 | 12404300600 | 155600 | 155700 | 155700 | 155600 | 327 |
| 375 | 20241209 | 124300 | 12353389400 | 155700 | 155800 | 155800 | 155700 | 233 |
| 376 | 20241209 | 124200 | 12317110000 | 155700 | 155700 | 155800 | 155700 | 34 |
| 377 | 20241209 | 124100 | 12311814500 | 155800 | 155700 | 155800 | 155700 | 78 |
| 378 | 20241209 | 124000 | 12299665300 | 155700 | 155700 | 155700 | 155600 | 59 |
| 379 | 20241209 | 123900 | 12290479300 | 155500 | 155600 | 155700 | 155400 | 439 |
| 380 | 20241209 | 123800 | 12222214800 | 155500 | 155700 | 155700 | 155500 | 6 |
| 381 | 20241209 | 123700 | 12221281000 | 155700 | 155500 | 155800 | 155400 | 378 |
| 382 | 20241209 | 123600 | 12162453900 | 155500 | 155400 | 155700 | 155400 | 226 |
| 383 | 20241209 | 123500 | 12127269200 | 155700 | 155500 | 155700 | 155500 | 103 |
| 384 | 20241209 | 123400 | 12111243300 | 155500 | 155500 | 155700 | 155500 | 72 |
| 385 | 20241209 | 123300 | 12100046900 | 155700 | 155800 | 155800 | 155700 | 103 |
| 386 | 20241209 | 123200 | 12084004700 | 155700 | 155500 | 155700 | 155500 | 36 |
| 387 | 20241209 | 123100 | 12078402000 | 155500 | 155700 | 155700 | 155500 | 541 |
| 388 | 20241209 | 123000 | 11994200100 | 155800 | 155700 | 155800 | 155700 | 40 |
| 389 | 20241209 | 122900 | 11987968400 | 155800 | 155600 | 155800 | 155600 | 235 |
| 390 | 20241209 | 122800 | 11951378000 | 155600 | 155600 | 155700 | 155400 | 541 |
| 391 | 20241209 | 122700 | 11867155300 | 155600 | 155500 | 155700 | 155500 | 196 |
| 392 | 20241209 | 122600 | 11836658300 | 155500 | 155600 | 155600 | 155500 | 95 |
| 393 | 20241209 | 122500 | 11821879900 | 155600 | 155700 | 155700 | 155500 | 129 |
| 394 | 20241209 | 122400 | 11801800000 | 155800 | 155800 | 155800 | 155700 | 137 |
| 395 | 20241209 | 122300 | 11780467800 | 155800 | 155800 | 155800 | 155700 | 140 |
| 396 | 20241209 | 122200 | 11758658000 | 155700 | 155600 | 155900 | 155500 | 307 |
| 397 | 20241209 | 122100 | 11710845400 | 155500 | 155800 | 155800 | 155500 | 65 |
| 398 | 20241209 | 122000 | 11700731100 | 155700 | 155900 | 155900 | 155700 | 231 |
| 399 | 20241209 | 121900 | 11664734600 | 155900 | 155900 | 156000 | 155800 | 88 |
| 400 | 20241209 | 121800 | 11651016000 | 156000 | 155900 | 156000 | 155900 | 83 |
| 401 | 20241209 | 121700 | 11638069700 | 156000 | 155900 | 156000 | 155900 | 16 |
| 402 | 20241209 | 121600 | 11635574100 | 155900 | 156000 | 156100 | 155900 | 51 |
| 403 | 20241209 | 121500 | 11627615600 | 156000 | 156100 | 156100 | 155900 | 162 |
| 404 | 20241209 | 121400 | 11602343400 | 155900 | 156100 | 156100 | 155900 | 90 |
| 405 | 20241209 | 121300 | 11588304100 | 156200 | 156000 | 156200 | 155800 | 316 |
| 406 | 20241209 | 121200 | 11538990500 | 156000 | 155900 | 156200 | 155900 | 203 |
| 407 | 20241209 | 121100 | 11507305200 | 155900 | 155900 | 156000 | 155800 | 212 |
| 408 | 20241209 | 121000 | 11474250100 | 155800 | 155700 | 155900 | 155700 | 291 |
| 409 | 20241209 | 120900 | 11428909200 | 155800 | 155800 | 155800 | 155800 | 45 |
| 410 | 20241209 | 120800 | 11421898200 | 155800 | 155800 | 155900 | 155700 | 159 |
| 411 | 20241209 | 120700 | 11397124000 | 155800 | 155700 | 155800 | 155700 | 14 |
| 412 | 20241209 | 120600 | 11394943200 | 155700 | 155700 | 155800 | 155700 | 70 |
| 413 | 20241209 | 120500 | 11384038500 | 155800 | 155800 | 155800 | 155700 | 28 |
| 414 | 20241209 | 120400 | 11379676400 | 155900 | 155800 | 155900 | 155700 | 319 |
| 415 | 20241209 | 120300 | 11329970200 | 155800 | 155700 | 155800 | 155500 | 105 |
| 416 | 20241209 | 120200 | 11313623800 | 155500 | 155600 | 155700 | 155500 | 206 |
| 417 | 20241209 | 120100 | 11281569600 | 155600 | 155600 | 155700 | 155600 | 37 |
| 418 | 20241209 | 120000 | 11275811200 | 155600 | 155300 | 155600 | 155300 | 335 |
| 419 | 20241209 | 115900 | 11223718400 | 155300 | 155300 | 155500 | 155300 | 273 |
| 420 | 20241209 | 115800 | 11181298900 | 155300 | 155500 | 155500 | 155300 | 173 |
| 421 | 20241209 | 115700 | 11154405600 | 155400 | 155400 | 155400 | 155300 | 87 |
| 422 | 20241209 | 115600 | 11140889200 | 155400 | 155500 | 155500 | 155400 | 75 |
| 423 | 20241209 | 115500 | 11129228500 | 155500 | 155500 | 155600 | 155500 | 130 |
| 424 | 20241209 | 115400 | 11109010500 | 155400 | 155500 | 155500 | 155400 | 75 |
| 425 | 20241209 | 115300 | 11097352600 | 155300 | 155300 | 155500 | 155200 | 474 |
| 426 | 20241209 | 115200 | 11023717100 | 155400 | 155400 | 155500 | 155400 | 108 |
| 427 | 20241209 | 115100 | 11006932800 | 155500 | 155500 | 155600 | 155400 | 106 |
| 428 | 20241209 | 115000 | 10990449800 | 155500 | 155500 | 155700 | 155500 | 183 |
| 429 | 20241209 | 114900 | 10961990600 | 155500 | 155700 | 155700 | 155500 | 255 |
| 430 | 20241209 | 114800 | 10922313800 | 155700 | 155700 | 155700 | 155700 | 42 |
| 431 | 20241209 | 114700 | 10915774400 | 155800 | 155800 | 155800 | 155800 | 12 |
| 432 | 20241209 | 114600 | 10913904800 | 155800 | 156000 | 156000 | 155800 | 320 |
| 433 | 20241209 | 114500 | 10864009800 | 156100 | 155700 | 156100 | 155700 | 180 |
| 434 | 20241209 | 114400 | 10835945800 | 155700 | 155500 | 156000 | 155500 | 885 |
| 435 | 20241209 | 114300 | 10698094700 | 155500 | 155500 | 155500 | 155300 | 129 |
| 436 | 20241209 | 114200 | 10678042300 | 155400 | 155400 | 155500 | 155400 | 224 |
| 437 | 20241209 | 114100 | 10643219900 | 155500 | 155600 | 155600 | 155400 | 268 |
| 438 | 20241209 | 114000 | 10601533700 | 155600 | 155900 | 155900 | 155600 | 101 |
| 439 | 20241209 | 113900 | 10585797800 | 155800 | 155500 | 155900 | 155500 | 347 |
| 440 | 20241209 | 113800 | 10531764900 | 155500 | 155600 | 155600 | 155500 | 31 |
| 441 | 20241209 | 113700 | 10526941700 | 155500 | 155700 | 155700 | 155500 | 332 |
| 442 | 20241209 | 113600 | 10475257300 | 155600 | 155600 | 155800 | 155400 | 49 |
| 443 | 20241209 | 113500 | 10467631900 | 155600 | 155600 | 155700 | 155500 | 274 |
| 444 | 20241209 | 113400 | 10424995900 | 155700 | 155700 | 155900 | 155600 | 431 |
| 445 | 20241209 | 113300 | 10357893300 | 155600 | 155800 | 155800 | 155600 | 228 |
| 446 | 20241209 | 113200 | 10322392800 | 155800 | 155800 | 155800 | 155600 | 167 |
| 447 | 20241209 | 113100 | 10296390500 | 155900 | 155700 | 156000 | 155700 | 258 |
| 448 | 20241209 | 113000 | 10256184500 | 155700 | 155400 | 155700 | 155400 | 254 |
| 449 | 20241209 | 112900 | 10216651600 | 155400 | 155500 | 155800 | 155400 | 416 |
| 450 | 20241209 | 112800 | 10151911600 | 155400 | 155400 | 155600 | 155400 | 229 |
| 451 | 20241209 | 112700 | 10116307500 | 155400 | 155400 | 155400 | 155300 | 18 |
| 452 | 20241209 | 112600 | 10113510500 | 155400 | 155500 | 155700 | 155300 | 378 |
| 453 | 20241209 | 112500 | 10054730200 | 155500 | 155600 | 155600 | 155500 | 119 |
| 454 | 20241209 | 112400 | 10036216000 | 155600 | 155800 | 155900 | 155600 | 89 |
| 455 | 20241209 | 112300 | 10022353300 | 155600 | 156100 | 156200 | 155600 | 378 |
| 456 | 20241209 | 112200 | 9963394300 | 156000 | 156200 | 156200 | 156000 | 68 |
| 457 | 20241209 | 112100 | 9952777900 | 156200 | 156200 | 156200 | 156100 | 136 |
| 458 | 20241209 | 112000 | 9931539700 | 156200 | 156000 | 156200 | 156000 | 244 |
| 459 | 20241209 | 111900 | 9893450200 | 156000 | 156000 | 156000 | 156000 | 1 |
| 460 | 20241209 | 111800 | 9893294200 | 156000 | 156200 | 156200 | 156000 | 126 |
| 461 | 20241209 | 111700 | 9873624600 | 156200 | 156000 | 156200 | 156000 | 177 |
| 462 | 20241209 | 111600 | 9845992100 | 155900 | 155900 | 156300 | 155800 | 570 |
| 463 | 20241209 | 111500 | 9757088800 | 156000 | 155900 | 156000 | 155900 | 147 |
| 464 | 20241209 | 111400 | 9734167800 | 155700 | 156000 | 156000 | 155700 | 46 |
| 465 | 20241209 | 111300 | 9727004700 | 155600 | 155700 | 156100 | 155600 | 236 |
| 466 | 20241209 | 111200 | 9690252400 | 155800 | 155900 | 156000 | 155800 | 200 |
| 467 | 20241209 | 111100 | 9659077000 | 155900 | 156100 | 156200 | 155900 | 309 |
| 468 | 20241209 | 111000 | 9610863200 | 156200 | 156100 | 156400 | 156000 | 180 |
| 469 | 20241209 | 110900 | 9582768500 | 156100 | 156100 | 156400 | 156000 | 207 |
| 470 | 20241209 | 110800 | 9550433900 | 156100 | 156400 | 156400 | 156100 | 173 |
| 471 | 20241209 | 110700 | 9523397100 | 156300 | 156300 | 156400 | 156300 | 159 |
| 472 | 20241209 | 110600 | 9498531700 | 156400 | 156200 | 156400 | 156200 | 361 |
| 473 | 20241209 | 110500 | 9442112700 | 156200 | 156200 | 156300 | 156200 | 405 |
| 474 | 20241209 | 110400 | 9378829700 | 156200 | 156200 | 156200 | 156100 | 43 |
| 475 | 20241209 | 110300 | 9372113200 | 156100 | 156100 | 156200 | 156100 | 55 |
| 476 | 20241209 | 110200 | 9363527100 | 156200 | 156200 | 156200 | 156100 | 97 |
| 477 | 20241209 | 110100 | 9348378700 | 156200 | 156200 | 156300 | 156200 | 66 |
| 478 | 20241209 | 110000 | 9338069100 | 156200 | 156100 | 156300 | 156100 | 416 |
| 479 | 20241209 | 105900 | 9273096000 | 156100 | 155900 | 156100 | 155900 | 179 |
| 480 | 20241209 | 105800 | 9245162300 | 155800 | 155800 | 155900 | 155800 | 39 |
| 481 | 20241209 | 105700 | 9239084800 | 155800 | 156000 | 156000 | 155700 | 310 |
| 482 | 20241209 | 105600 | 9190752900 | 156000 | 155900 | 156000 | 155900 | 92 |
| 483 | 20241209 | 105500 | 9176406700 | 155900 | 156000 | 156000 | 155900 | 47 |
| 484 | 20241209 | 105400 | 9169079300 | 156000 | 155800 | 156000 | 155800 | 46 |
| 485 | 20241209 | 105300 | 9161906900 | 155800 | 156100 | 156100 | 155800 | 188 |
| 486 | 20241209 | 105200 | 9132580100 | 156000 | 156000 | 156200 | 155900 | 146 |
| 487 | 20241209 | 105100 | 9109798300 | 156000 | 156100 | 156100 | 156000 | 367 |
| 488 | 20241209 | 105000 | 9052528600 | 156000 | 156100 | 156200 | 156000 | 131 |
| 489 | 20241209 | 104900 | 9032074600 | 156100 | 156100 | 156700 | 156100 | 110 |
| 490 | 20241209 | 104800 | 9014891600 | 156100 | 156100 | 157000 | 156100 | 577 |
| 491 | 20241209 | 104700 | 8924763400 | 156100 | 156400 | 156500 | 156100 | 408 |
| 492 | 20241209 | 104600 | 8860991700 | 156500 | 156500 | 156500 | 156400 | 60 |
| 493 | 20241209 | 104500 | 8851601900 | 156500 | 156500 | 156500 | 156400 | 50 |
| 494 | 20241209 | 104400 | 8843777100 | 156400 | 156400 | 156500 | 156400 | 47 |
| 495 | 20241209 | 104300 | 8836426200 | 156500 | 156400 | 157000 | 156400 | 138 |
| 496 | 20241209 | 104200 | 8814818300 | 156400 | 156500 | 156800 | 156300 | 398 |
| 497 | 20241209 | 104100 | 8752523200 | 156500 | 156800 | 156800 | 156500 | 150 |
| 498 | 20241209 | 104000 | 8729027500 | 156800 | 156900 | 157000 | 156800 | 113 |
| 499 | 20241209 | 103900 | 8711295300 | 156900 | 156900 | 157000 | 156800 | 48 |
| 500 | 20241209 | 103800 | 8703763700 | 156900 | 156800 | 157000 | 156800 | 220 |
| 501 | 20241209 | 103700 | 8669245100 | 156900 | 156700 | 156900 | 156700 | 68 |
| 502 | 20241209 | 103600 | 8658580500 | 156700 | 156600 | 156800 | 156600 | 88 |
| 503 | 20241209 | 103500 | 8644794900 | 156700 | 156500 | 156900 | 156500 | 98 |
| 504 | 20241209 | 103400 | 8629428200 | 156500 | 156600 | 156800 | 156500 | 226 |
| 505 | 20241209 | 103300 | 8594024700 | 156600 | 156600 | 156700 | 156600 | 31 |
| 506 | 20241209 | 103200 | 8589168200 | 156600 | 156700 | 156700 | 156400 | 70 |
| 507 | 20241209 | 103100 | 8578204000 | 156700 | 156500 | 156700 | 156500 | 143 |
| 508 | 20241209 | 103000 | 8555808300 | 156500 | 156500 | 156600 | 156500 | 36 |
| 509 | 20241209 | 102900 | 8550172200 | 156500 | 156500 | 156500 | 156500 | 7 |
| 510 | 20241209 | 102800 | 8549076700 | 156500 | 156400 | 156500 | 156400 | 2 |
| 511 | 20241209 | 102700 | 8548763800 | 156500 | 156800 | 156800 | 156500 | 86 |
| 512 | 20241209 | 102600 | 8535284000 | 156800 | 156700 | 156800 | 156500 | 77 |
| 513 | 20241209 | 102500 | 8523222800 | 156800 | 156700 | 156900 | 156300 | 449 |
| 514 | 20241209 | 102400 | 8452859100 | 156700 | 156600 | 156700 | 156500 | 123 |
| 515 | 20241209 | 102300 | 8433596000 | 156600 | 156600 | 156700 | 156600 | 138 |
| 516 | 20241209 | 102200 | 8411984100 | 156400 | 156600 | 156700 | 156400 | 155 |
| 517 | 20241209 | 102100 | 8387706200 | 156600 | 156300 | 156600 | 156300 | 297 |
| 518 | 20241209 | 102000 | 8341247300 | 156400 | 156300 | 156400 | 156200 | 98 |
| 519 | 20241209 | 101900 | 8325927800 | 156200 | 156300 | 156300 | 156100 | 214 |
| 520 | 20241209 | 101800 | 8292496400 | 156300 | 156200 | 156300 | 156200 | 100 |
| 521 | 20241209 | 101700 | 8276866900 | 156200 | 156500 | 156500 | 156200 | 155 |
| 522 | 20241209 | 101600 | 8252627900 | 156500 | 156500 | 156600 | 156200 | 246 |
| 523 | 20241209 | 101500 | 8214150400 | 156500 | 156300 | 156600 | 156100 | 226 |
| 524 | 20241209 | 101400 | 8178820100 | 156300 | 156400 | 156400 | 156200 | 142 |
| 525 | 20241209 | 101300 | 8156625100 | 156300 | 156300 | 156700 | 156300 | 451 |
| 526 | 20241209 | 101200 | 8086046700 | 156300 | 156300 | 156600 | 156300 | 388 |
| 527 | 20241209 | 101100 | 8025401600 | 156200 | 156700 | 156700 | 156100 | 127 |
| 528 | 20241209 | 101000 | 8005561900 | 156600 | 156000 | 156700 | 156000 | 701 |
| 529 | 20241209 | 100900 | 7895944600 | 156100 | 156100 | 156200 | 156000 | 44 |
| 530 | 20241209 | 100800 | 7889075900 | 156100 | 156200 | 156200 | 156000 | 99 |
| 531 | 20241209 | 100700 | 7873623000 | 156200 | 156200 | 156200 | 156200 | 59 |
| 532 | 20241209 | 100600 | 7864407200 | 156200 | 156000 | 156200 | 155900 | 145 |
| 533 | 20241209 | 100500 | 7841783200 | 156000 | 156000 | 156400 | 156000 | 67 |
| 534 | 20241209 | 100400 | 7831330200 | 155900 | 156300 | 156300 | 155800 | 199 |
| 535 | 20241209 | 100300 | 7800277100 | 156300 | 156500 | 156500 | 155500 | 849 |
| 536 | 20241209 | 100200 | 7667627500 | 156500 | 156600 | 156600 | 156400 | 259 |
| 537 | 20241209 | 100100 | 7627091900 | 156400 | 156300 | 156500 | 156200 | 653 |
| 538 | 20241209 | 100000 | 7525018700 | 156200 | 156300 | 156300 | 156200 | 45 |
| 539 | 20241209 | 095900 | 7517986300 | 156300 | 156200 | 156400 | 156100 | 469 |
| 540 | 20241209 | 095800 | 7444697200 | 156200 | 156200 | 156300 | 156200 | 304 |
| 541 | 20241209 | 095700 | 7397202100 | 156200 | 156200 | 156200 | 155800 | 126 |
| 542 | 20241209 | 095600 | 7377541700 | 156000 | 155900 | 156100 | 155900 | 181 |
| 543 | 20241209 | 095500 | 7349304700 | 156000 | 155300 | 156000 | 155300 | 465 |
| 544 | 20241209 | 095400 | 7276946700 | 155400 | 155400 | 155500 | 155300 | 289 |
| 545 | 20241209 | 095300 | 7232045800 | 155400 | 155400 | 155500 | 155300 | 324 |
| 546 | 20241209 | 095200 | 7181698700 | 155400 | 155300 | 155500 | 155200 | 277 |
| 547 | 20241209 | 095100 | 7138653500 | 155200 | 155300 | 155400 | 155200 | 179 |
| 548 | 20241209 | 095000 | 7110856800 | 155200 | 155200 | 155300 | 155200 | 45 |
| 549 | 20241209 | 094900 | 7103872400 | 155200 | 155200 | 155300 | 155200 | 86 |
| 550 | 20241209 | 094800 | 7090523500 | 155300 | 155200 | 155300 | 155100 | 818 |
| 551 | 20241209 | 094700 | 6963568400 | 155100 | 155100 | 155200 | 155000 | 138 |
| 552 | 20241209 | 094600 | 6942168500 | 155000 | 155100 | 155100 | 155000 | 244 |
| 553 | 20241209 | 094500 | 6904325500 | 155100 | 155200 | 155200 | 155100 | 75 |
| 554 | 20241209 | 094400 | 6892690700 | 155200 | 155100 | 155200 | 155000 | 103 |
| 555 | 20241209 | 094300 | 6876717300 | 155100 | 155000 | 155100 | 155000 | 82 |
| 556 | 20241209 | 094200 | 6864004500 | 155000 | 155500 | 155700 | 155000 | 469 |
| 557 | 20241209 | 094100 | 6791141700 | 155800 | 155900 | 156000 | 155300 | 1073 |
| 558 | 20241209 | 094000 | 6624135200 | 155500 | 155600 | 156000 | 155400 | 677 |
| 559 | 20241209 | 093900 | 6518652700 | 155700 | 155300 | 155700 | 155300 | 454 |
| 560 | 20241209 | 093800 | 6448097100 | 155300 | 155300 | 155700 | 155200 | 685 |
| 561 | 20241209 | 093700 | 6341681500 | 155200 | 155300 | 155600 | 155200 | 373 |
| 562 | 20241209 | 093600 | 6283750600 | 155300 | 155000 | 155300 | 155000 | 172 |
| 563 | 20241209 | 093500 | 6257065100 | 155000 | 155400 | 155400 | 155000 | 630 |
| 564 | 20241209 | 093400 | 6159265000 | 155400 | 155400 | 155500 | 155100 | 175 |
| 565 | 20241209 | 093300 | 6132076500 | 155500 | 155300 | 155600 | 154900 | 468 |
| 566 | 20241209 | 093200 | 6059437300 | 155200 | 154700 | 155400 | 154600 | 1006 |
| 567 | 20241209 | 093100 | 5903624100 | 154700 | 154700 | 154800 | 154700 | 144 |
| 568 | 20241209 | 093000 | 5881344500 | 154700 | 154500 | 154800 | 153600 | 2233 |
| 569 | 20241209 | 092900 | 5537099100 | 154500 | 154800 | 154800 | 154400 | 475 |
| 570 | 20241209 | 092800 | 5463683800 | 154800 | 155000 | 155000 | 154500 | 351 |
| 571 | 20241209 | 092700 | 5409400600 | 155000 | 154600 | 155000 | 154500 | 1192 |
| 572 | 20241209 | 092600 | 5224993100 | 154700 | 155000 | 155000 | 154500 | 1187 |
| 573 | 20241209 | 092500 | 5041444000 | 155200 | 155300 | 155300 | 154800 | 1143 |
| 574 | 20241209 | 092400 | 4864230600 | 155300 | 155500 | 155600 | 155300 | 263 |
| 575 | 20241209 | 092300 | 4823343500 | 155500 | 155600 | 155800 | 155500 | 621 |
| 576 | 20241209 | 092200 | 4726662200 | 155700 | 155800 | 155800 | 155500 | 93 |
| 577 | 20241209 | 092100 | 4712186000 | 155900 | 155800 | 156000 | 155500 | 218 |
| 578 | 20241209 | 092000 | 4678238800 | 155800 | 155900 | 155900 | 155000 | 1106 |
| 579 | 20241209 | 091900 | 4506514000 | 155900 | 156200 | 156200 | 155200 | 1264 |
| 580 | 20241209 | 091800 | 4309819500 | 156100 | 156300 | 156300 | 155600 | 1007 |
| 581 | 20241209 | 091700 | 4152841400 | 156200 | 156100 | 156400 | 156100 | 258 |
| 582 | 20241209 | 091600 | 4112536200 | 156000 | 156200 | 156200 | 155900 | 731 |
| 583 | 20241209 | 091500 | 3998477900 | 156200 | 156500 | 156500 | 156200 | 215 |
| 584 | 20241209 | 091400 | 3964861500 | 156500 | 156200 | 156500 | 156000 | 420 |
| 585 | 20241209 | 091300 | 3899197700 | 156200 | 156400 | 156500 | 156000 | 891 |
| 586 | 20241209 | 091200 | 3759925000 | 156400 | 156100 | 156500 | 156100 | 296 |
| 587 | 20241209 | 091100 | 3713661000 | 156100 | 155900 | 156400 | 155800 | 409 |
| 588 | 20241209 | 091000 | 3649842000 | 155900 | 156500 | 156500 | 155600 | 772 |
| 589 | 20241209 | 090900 | 3529402500 | 156600 | 155700 | 156600 | 155700 | 1190 |
| 590 | 20241209 | 090800 | 3343544800 | 155700 | 156000 | 156300 | 155500 | 756 |
| 591 | 20241209 | 090700 | 3225654100 | 156000 | 155400 | 156000 | 155000 | 3694 |
| 592 | 20241209 | 090600 | 2650664500 | 155400 | 155900 | 155900 | 155000 | 4190 |
| 593 | 20241209 | 090500 | 1999767000 | 155600 | 155600 | 156000 | 155500 | 965 |
| 594 | 20241209 | 090400 | 1849492600 | 155600 | 156000 | 156400 | 155400 | 2589 |
| 595 | 20241209 | 090300 | 1445795300 | 156000 | 156300 | 156400 | 155600 | 1320 |
| 596 | 20241209 | 090200 | 1239965400 | 156500 | 157000 | 157000 | 155600 | 1719 |
| 597 | 20241209 | 090100 | 971522900 | 156900 | 155900 | 157400 | 155500 | 2595 |
| 598 | 20241209 | 090000 | 565421300 | 155900 | 157400 | 157400 | 155500 | 3606 |