34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 184100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 3 | 20241211 | 184000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 4 | 20241211 | 183900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 5 | 20241211 | 183800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 6 | 20241211 | 183700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 7 | 20241211 | 183600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 8 | 20241211 | 183500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 9 | 20241211 | 183400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 10 | 20241211 | 183300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 11 | 20241211 | 183200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 12 | 20241211 | 183100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 13 | 20241211 | 183000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 14 | 20241211 | 182900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 15 | 20241211 | 182800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 16 | 20241211 | 182700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 17 | 20241211 | 182600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 18 | 20241211 | 182500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 19 | 20241211 | 182400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 20 | 20241211 | 182300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 21 | 20241211 | 182200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 22 | 20241211 | 182100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 23 | 20241211 | 182000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 24 | 20241211 | 181900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 25 | 20241211 | 181800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 26 | 20241211 | 181700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 27 | 20241211 | 181600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 28 | 20241211 | 181500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 29 | 20241211 | 181400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 30 | 20241211 | 181300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 31 | 20241211 | 181200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 32 | 20241211 | 181100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 33 | 20241211 | 181000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 34 | 20241211 | 180900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 35 | 20241211 | 180800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 36 | 20241211 | 180700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 37 | 20241211 | 180600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 38 | 20241211 | 180500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 39 | 20241211 | 180400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 40 | 20241211 | 180300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 41 | 20241211 | 180200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 42 | 20241211 | 180100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 43 | 20241211 | 180000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 44 | 20241211 | 175900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 45 | 20241211 | 175800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 46 | 20241211 | 175700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 47 | 20241211 | 175600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 48 | 20241211 | 175500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 49 | 20241211 | 175400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 50 | 20241211 | 175300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 51 | 20241211 | 175200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 52 | 20241211 | 175100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 53 | 20241211 | 175000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 54 | 20241211 | 174900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 55 | 20241211 | 174800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 56 | 20241211 | 174700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 57 | 20241211 | 174600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 58 | 20241211 | 174500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 59 | 20241211 | 174400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 60 | 20241211 | 174300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 61 | 20241211 | 174200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 62 | 20241211 | 174100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 63 | 20241211 | 174000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 64 | 20241211 | 173900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 65 | 20241211 | 173800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 66 | 20241211 | 173700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 67 | 20241211 | 173600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 68 | 20241211 | 173500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 69 | 20241211 | 173400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 70 | 20241211 | 173300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 71 | 20241211 | 173200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 72 | 20241211 | 173100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 73 | 20241211 | 173000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 74 | 20241211 | 172900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 75 | 20241211 | 172800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 76 | 20241211 | 172700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 77 | 20241211 | 172600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 78 | 20241211 | 172500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 79 | 20241211 | 172400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 80 | 20241211 | 172300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 81 | 20241211 | 172200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 82 | 20241211 | 172100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 83 | 20241211 | 172000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 84 | 20241211 | 171900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 85 | 20241211 | 171800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 86 | 20241211 | 171700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 87 | 20241211 | 171600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 88 | 20241211 | 171500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 89 | 20241211 | 171400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 90 | 20241211 | 171300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 91 | 20241211 | 171200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 92 | 20241211 | 171100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 93 | 20241211 | 171000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 94 | 20241211 | 170900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 95 | 20241211 | 170800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 96 | 20241211 | 170700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 97 | 20241211 | 170600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 98 | 20241211 | 170500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 99 | 20241211 | 170400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 100 | 20241211 | 170300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 101 | 20241211 | 170200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 102 | 20241211 | 170100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 103 | 20241211 | 170000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 104 | 20241211 | 165900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 105 | 20241211 | 165800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 106 | 20241211 | 165700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 107 | 20241211 | 165600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 108 | 20241211 | 165500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 109 | 20241211 | 165400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 110 | 20241211 | 165300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 111 | 20241211 | 165200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 112 | 20241211 | 165100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 113 | 20241211 | 165000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 114 | 20241211 | 164900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 115 | 20241211 | 164800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 116 | 20241211 | 164700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 117 | 20241211 | 164600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 118 | 20241211 | 164500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 119 | 20241211 | 164400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 120 | 20241211 | 164300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 121 | 20241211 | 164200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 122 | 20241211 | 164100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 123 | 20241211 | 164000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 124 | 20241211 | 163900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 125 | 20241211 | 163800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 126 | 20241211 | 163700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 127 | 20241211 | 163600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 128 | 20241211 | 163500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 129 | 20241211 | 163400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 130 | 20241211 | 163300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 131 | 20241211 | 163200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 132 | 20241211 | 163100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 133 | 20241211 | 163000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 134 | 20241211 | 162900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 135 | 20241211 | 162800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 136 | 20241211 | 162700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 137 | 20241211 | 162600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 138 | 20241211 | 162500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 139 | 20241211 | 162400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 140 | 20241211 | 162300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 141 | 20241211 | 162200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 142 | 20241211 | 162100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 143 | 20241211 | 162000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 144 | 20241211 | 161900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 145 | 20241211 | 161800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 146 | 20241211 | 161700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 147 | 20241211 | 161600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 148 | 20241211 | 161500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 149 | 20241211 | 161400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 150 | 20241211 | 161300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 151 | 20241211 | 161200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 152 | 20241211 | 161100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 153 | 20241211 | 161000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 154 | 20241211 | 160900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 155 | 20241211 | 160800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 156 | 20241211 | 160700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 157 | 20241211 | 160600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 158 | 20241211 | 160500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 159 | 20241211 | 160400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 160 | 20241211 | 160300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 161 | 20241211 | 160200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 162 | 20241211 | 160100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 163 | 20241211 | 160000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 164 | 20241211 | 155900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 165 | 20241211 | 155800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 166 | 20241211 | 155700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 167 | 20241211 | 155600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 168 | 20241211 | 155500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 169 | 20241211 | 155400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 170 | 20241211 | 155300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 171 | 20241211 | 155200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 172 | 20241211 | 155100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 173 | 20241211 | 155000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 174 | 20241211 | 154900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 175 | 20241211 | 154800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 176 | 20241211 | 154700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 177 | 20241211 | 154600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 178 | 20241211 | 154500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 179 | 20241211 | 154400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 180 | 20241211 | 154300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 181 | 20241211 | 154200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 182 | 20241211 | 154100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 183 | 20241211 | 154000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 184 | 20241211 | 153900 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 185 | 20241211 | 153800 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 186 | 20241211 | 153700 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 187 | 20241211 | 153600 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 188 | 20241211 | 153500 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 189 | 20241211 | 153400 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 190 | 20241211 | 153300 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 191 | 20241211 | 153200 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 192 | 20241211 | 153100 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 193 | 20241211 | 153000 | 43441025100 | 165600 | 165600 | 165600 | 165600 | 6530 |
| 194 | 20241211 | 152900 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 195 | 20241211 | 152800 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 196 | 20241211 | 152700 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 197 | 20241211 | 152600 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 198 | 20241211 | 152500 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 199 | 20241211 | 152400 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 200 | 20241211 | 152300 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 201 | 20241211 | 152200 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 202 | 20241211 | 152100 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 203 | 20241211 | 152000 | 42359657100 | 165600 | 165600 | 165600 | 165600 | 0 |
| 204 | 20241211 | 151900 | 42359657100 | 165600 | 165700 | 165700 | 165600 | 241 |
| 205 | 20241211 | 151800 | 42319726100 | 165700 | 165500 | 165700 | 165400 | 299 |
| 206 | 20241211 | 151700 | 42270222800 | 165400 | 165400 | 165500 | 165300 | 629 |
| 207 | 20241211 | 151600 | 42166185100 | 165400 | 165300 | 165500 | 165300 | 824 |
| 208 | 20241211 | 151500 | 42029925400 | 165300 | 165200 | 165400 | 165200 | 426 |
| 209 | 20241211 | 151400 | 41959526600 | 165300 | 165300 | 165400 | 165200 | 744 |
| 210 | 20241211 | 151300 | 41836562900 | 165300 | 165400 | 165500 | 165300 | 595 |
| 211 | 20241211 | 151200 | 41738122300 | 165400 | 165500 | 165500 | 165300 | 557 |
| 212 | 20241211 | 151100 | 41645985400 | 165300 | 165500 | 165600 | 165300 | 475 |
| 213 | 20241211 | 151000 | 41567380800 | 165400 | 165400 | 165500 | 165300 | 518 |
| 214 | 20241211 | 150900 | 41481701900 | 165500 | 165400 | 165500 | 165300 | 625 |
| 215 | 20241211 | 150800 | 41378333200 | 165400 | 165200 | 165400 | 165200 | 426 |
| 216 | 20241211 | 150700 | 41307902300 | 165200 | 165300 | 165300 | 165100 | 676 |
| 217 | 20241211 | 150600 | 41196213500 | 165100 | 165400 | 165400 | 165100 | 515 |
| 218 | 20241211 | 150500 | 41111069300 | 165400 | 165300 | 165500 | 165300 | 548 |
| 219 | 20241211 | 150400 | 41020431900 | 165300 | 165600 | 165700 | 165100 | 1039 |
| 220 | 20241211 | 150300 | 40848674300 | 165600 | 165400 | 165600 | 165300 | 553 |
| 221 | 20241211 | 150200 | 40757196800 | 165300 | 165400 | 165500 | 165300 | 611 |
| 222 | 20241211 | 150100 | 40656140000 | 165400 | 165400 | 165700 | 165200 | 716 |
| 223 | 20241211 | 150000 | 40537630400 | 165400 | 165700 | 165700 | 165200 | 1805 |
| 224 | 20241211 | 145900 | 40239072000 | 165700 | 165600 | 165900 | 165600 | 1033 |
| 225 | 20241211 | 145800 | 40067852700 | 165900 | 165800 | 165900 | 165700 | 1182 |
| 226 | 20241211 | 145700 | 39871901100 | 165800 | 165700 | 165900 | 165700 | 628 |
| 227 | 20241211 | 145600 | 39767802900 | 165700 | 165700 | 165900 | 165600 | 843 |
| 228 | 20241211 | 145500 | 39628048100 | 165700 | 165700 | 165800 | 165700 | 543 |
| 229 | 20241211 | 145400 | 39538066900 | 165700 | 165800 | 165900 | 165600 | 976 |
| 230 | 20241211 | 145300 | 39376292200 | 165800 | 166000 | 166100 | 165800 | 711 |
| 231 | 20241211 | 145200 | 39258295200 | 166000 | 165900 | 166000 | 165800 | 760 |
| 232 | 20241211 | 145100 | 39132198600 | 166000 | 165800 | 166000 | 165800 | 610 |
| 233 | 20241211 | 145000 | 39031026700 | 165900 | 166000 | 166100 | 165800 | 1322 |
| 234 | 20241211 | 144900 | 38811615000 | 166000 | 166000 | 166100 | 165900 | 562 |
| 235 | 20241211 | 144800 | 38718313600 | 166000 | 166000 | 166100 | 165800 | 1073 |
| 236 | 20241211 | 144700 | 38540259000 | 166100 | 166100 | 166200 | 165800 | 1034 |
| 237 | 20241211 | 144600 | 38368611900 | 166100 | 165900 | 166200 | 165900 | 896 |
| 238 | 20241211 | 144500 | 38219873900 | 165900 | 166000 | 166100 | 165800 | 1073 |
| 239 | 20241211 | 144400 | 38041787100 | 166000 | 166000 | 166400 | 166000 | 1308 |
| 240 | 20241211 | 144300 | 37824329500 | 166100 | 165900 | 166300 | 165900 | 887 |
| 241 | 20241211 | 144200 | 37677041300 | 165900 | 165800 | 166000 | 165800 | 334 |
| 242 | 20241211 | 144100 | 37621639800 | 165800 | 165800 | 166000 | 165700 | 1077 |
| 243 | 20241211 | 144000 | 37442972400 | 165800 | 166000 | 166100 | 165700 | 1044 |
| 244 | 20241211 | 143900 | 37269741600 | 166000 | 165900 | 166000 | 165800 | 437 |
| 245 | 20241211 | 143800 | 37197228500 | 165900 | 166000 | 166100 | 165900 | 297 |
| 246 | 20241211 | 143700 | 37147937700 | 166000 | 165900 | 166100 | 165800 | 243 |
| 247 | 20241211 | 143600 | 37107605800 | 165900 | 166000 | 166200 | 165900 | 689 |
| 248 | 20241211 | 143500 | 36993153100 | 165900 | 165900 | 166100 | 165900 | 214 |
| 249 | 20241211 | 143400 | 36957632000 | 165800 | 166000 | 166000 | 165600 | 550 |
| 250 | 20241211 | 143300 | 36866438800 | 166000 | 165900 | 166200 | 165900 | 399 |
| 251 | 20241211 | 143200 | 36800188300 | 166000 | 166100 | 166100 | 165900 | 172 |
| 252 | 20241211 | 143100 | 36771641300 | 166100 | 166100 | 166200 | 165900 | 646 |
| 253 | 20241211 | 143000 | 36664350600 | 166100 | 165500 | 166100 | 165500 | 2690 |
| 254 | 20241211 | 142900 | 36218170500 | 165600 | 165200 | 165600 | 165200 | 564 |
| 255 | 20241211 | 142800 | 36124912100 | 165200 | 165400 | 165500 | 165200 | 1248 |
| 256 | 20241211 | 142700 | 35918612800 | 165500 | 165500 | 165600 | 165400 | 574 |
| 257 | 20241211 | 142600 | 35823614900 | 165500 | 165400 | 165500 | 165300 | 176 |
| 258 | 20241211 | 142500 | 35794511600 | 165500 | 165500 | 165600 | 165500 | 281 |
| 259 | 20241211 | 142400 | 35748003500 | 165500 | 165300 | 165500 | 165300 | 317 |
| 260 | 20241211 | 142300 | 35695552300 | 165400 | 165300 | 165500 | 165300 | 423 |
| 261 | 20241211 | 142200 | 35625592400 | 165300 | 165400 | 165500 | 165300 | 359 |
| 262 | 20241211 | 142100 | 35566205700 | 165400 | 165300 | 165400 | 165100 | 252 |
| 263 | 20241211 | 142000 | 35524542300 | 165200 | 165000 | 165200 | 165000 | 116 |
| 264 | 20241211 | 141900 | 35505391600 | 165000 | 165200 | 165400 | 164900 | 572 |
| 265 | 20241211 | 141800 | 35410993700 | 165400 | 165500 | 165500 | 165200 | 491 |
| 266 | 20241211 | 141700 | 35329824700 | 165500 | 165500 | 165600 | 165300 | 592 |
| 267 | 20241211 | 141600 | 35231885600 | 165500 | 165300 | 165600 | 165300 | 750 |
| 268 | 20241211 | 141500 | 35107728100 | 165300 | 165100 | 165400 | 165100 | 245 |
| 269 | 20241211 | 141400 | 35067255200 | 165100 | 165100 | 165400 | 165000 | 514 |
| 270 | 20241211 | 141300 | 34982360400 | 165100 | 165000 | 165100 | 165000 | 92 |
| 271 | 20241211 | 141200 | 34967175100 | 165000 | 165300 | 165400 | 165000 | 401 |
| 272 | 20241211 | 141100 | 34900931600 | 165200 | 165400 | 165500 | 165200 | 117 |
| 273 | 20241211 | 141000 | 34881583800 | 165500 | 165300 | 165500 | 165300 | 453 |
| 274 | 20241211 | 140900 | 34806675500 | 165300 | 165000 | 165300 | 165000 | 554 |
| 275 | 20241211 | 140800 | 34715167200 | 165100 | 165100 | 165200 | 165100 | 107 |
| 276 | 20241211 | 140700 | 34697501400 | 165000 | 165000 | 165200 | 165000 | 194 |
| 277 | 20241211 | 140600 | 34665483500 | 165100 | 165100 | 165300 | 164900 | 899 |
| 278 | 20241211 | 140500 | 34517080300 | 165200 | 165300 | 165300 | 165200 | 100 |
| 279 | 20241211 | 140400 | 34500556700 | 165300 | 165300 | 165500 | 165200 | 475 |
| 280 | 20241211 | 140300 | 34422041300 | 165300 | 165200 | 165500 | 165200 | 491 |
| 281 | 20241211 | 140200 | 34340850500 | 165200 | 165200 | 165300 | 165200 | 139 |
| 282 | 20241211 | 140100 | 34317887600 | 165200 | 165200 | 165300 | 164900 | 131 |
| 283 | 20241211 | 140000 | 34296267100 | 165000 | 165200 | 165200 | 164900 | 312 |
| 284 | 20241211 | 135900 | 34244770100 | 165200 | 165200 | 165200 | 165100 | 112 |
| 285 | 20241211 | 135800 | 34226268800 | 165300 | 165200 | 165500 | 165200 | 39 |
| 286 | 20241211 | 135700 | 34219825100 | 165200 | 165400 | 165500 | 165200 | 593 |
| 287 | 20241211 | 135600 | 34121720600 | 165400 | 165300 | 165500 | 165200 | 423 |
| 288 | 20241211 | 135500 | 34051792600 | 165200 | 165100 | 165300 | 165100 | 199 |
| 289 | 20241211 | 135400 | 34018916600 | 165100 | 165000 | 165100 | 164900 | 282 |
| 290 | 20241211 | 135300 | 33972376100 | 165000 | 165100 | 165300 | 164900 | 290 |
| 291 | 20241211 | 135200 | 33924513900 | 165100 | 165100 | 165100 | 164900 | 425 |
| 292 | 20241211 | 135100 | 33854383300 | 165000 | 165000 | 165000 | 164900 | 158 |
| 293 | 20241211 | 135000 | 33828320400 | 164900 | 164900 | 165000 | 164900 | 169 |
| 294 | 20241211 | 134900 | 33800445200 | 165000 | 165000 | 165100 | 164900 | 123 |
| 295 | 20241211 | 134800 | 33780150900 | 165000 | 165000 | 165100 | 165000 | 86 |
| 296 | 20241211 | 134700 | 33765960800 | 165000 | 165000 | 165100 | 165000 | 225 |
| 297 | 20241211 | 134600 | 33728832700 | 165000 | 165000 | 165300 | 165000 | 178 |
| 298 | 20241211 | 134500 | 33699461100 | 165000 | 164800 | 165300 | 164800 | 587 |
| 299 | 20241211 | 134400 | 33602683800 | 164800 | 165200 | 165300 | 164800 | 1095 |
| 300 | 20241211 | 134300 | 33422007800 | 165300 | 165200 | 165300 | 165200 | 122 |
| 301 | 20241211 | 134200 | 33401845900 | 165200 | 165200 | 165200 | 165100 | 23 |
| 302 | 20241211 | 134100 | 33398046600 | 165100 | 165200 | 165300 | 165000 | 508 |
| 303 | 20241211 | 134000 | 33314145300 | 165300 | 165400 | 165400 | 165300 | 233 |
| 304 | 20241211 | 133900 | 33275629700 | 165400 | 165300 | 165400 | 165200 | 154 |
| 305 | 20241211 | 133800 | 33250165700 | 165200 | 165300 | 165300 | 165200 | 158 |
| 306 | 20241211 | 133700 | 33224050500 | 165300 | 165300 | 165400 | 165300 | 78 |
| 307 | 20241211 | 133600 | 33211157000 | 165300 | 165200 | 165300 | 165100 | 239 |
| 308 | 20241211 | 133500 | 33171662300 | 165200 | 165200 | 165300 | 165000 | 235 |
| 309 | 20241211 | 133400 | 33132844800 | 165200 | 165400 | 165500 | 165100 | 323 |
| 310 | 20241211 | 133300 | 33079464100 | 165400 | 165300 | 165400 | 165300 | 104 |
| 311 | 20241211 | 133200 | 33062272600 | 165100 | 165700 | 165700 | 165000 | 1208 |
| 312 | 20241211 | 133100 | 32862621700 | 165700 | 165600 | 165700 | 165600 | 65 |
| 313 | 20241211 | 133000 | 32851854800 | 165600 | 165600 | 165600 | 165500 | 136 |
| 314 | 20241211 | 132900 | 32829333300 | 165600 | 165700 | 165700 | 165600 | 34 |
| 315 | 20241211 | 132800 | 32823702700 | 165700 | 165600 | 165700 | 165500 | 451 |
| 316 | 20241211 | 132700 | 32748992900 | 165500 | 165400 | 165700 | 165400 | 188 |
| 317 | 20241211 | 132600 | 32717871800 | 165400 | 165600 | 165700 | 165300 | 526 |
| 318 | 20241211 | 132500 | 32630858200 | 165600 | 165700 | 165800 | 165300 | 522 |
| 319 | 20241211 | 132400 | 32544348000 | 165700 | 165500 | 165800 | 165500 | 898 |
| 320 | 20241211 | 132300 | 32395583200 | 165600 | 165500 | 165600 | 165400 | 108 |
| 321 | 20241211 | 132200 | 32377709800 | 165500 | 165300 | 165500 | 165300 | 352 |
| 322 | 20241211 | 132100 | 32319472700 | 165300 | 165500 | 165500 | 165300 | 97 |
| 323 | 20241211 | 132000 | 32303426100 | 165500 | 165100 | 165500 | 165100 | 213 |
| 324 | 20241211 | 131900 | 32268210800 | 165200 | 165300 | 165600 | 165200 | 244 |
| 325 | 20241211 | 131800 | 32227871700 | 165300 | 165500 | 165600 | 165300 | 562 |
| 326 | 20241211 | 131700 | 32134910400 | 165400 | 165300 | 165500 | 165200 | 410 |
| 327 | 20241211 | 131600 | 32067078300 | 165300 | 165300 | 165400 | 165300 | 303 |
| 328 | 20241211 | 131500 | 32016984900 | 165400 | 165300 | 165400 | 165100 | 969 |
| 329 | 20241211 | 131400 | 31856743700 | 165300 | 165000 | 165400 | 165000 | 124 |
| 330 | 20241211 | 131300 | 31836271300 | 165400 | 165500 | 165500 | 165100 | 1048 |
| 331 | 20241211 | 131200 | 31663153300 | 165500 | 165300 | 165700 | 165100 | 1552 |
| 332 | 20241211 | 131100 | 31406365800 | 165300 | 165100 | 165400 | 164600 | 1444 |
| 333 | 20241211 | 131000 | 31167886200 | 165100 | 165300 | 165500 | 164600 | 1557 |
| 334 | 20241211 | 130900 | 30910726100 | 165300 | 165200 | 165500 | 165100 | 1890 |
| 335 | 20241211 | 130800 | 30598279300 | 165200 | 165000 | 165300 | 164800 | 367 |
| 336 | 20241211 | 130700 | 30537684300 | 165100 | 164600 | 165200 | 164600 | 99 |
| 337 | 20241211 | 130600 | 30521350800 | 164600 | 164600 | 165200 | 164600 | 651 |
| 338 | 20241211 | 130500 | 30414016100 | 164600 | 164500 | 164800 | 164300 | 479 |
| 339 | 20241211 | 130400 | 30335160800 | 164500 | 164700 | 164700 | 164200 | 1023 |
| 340 | 20241211 | 130300 | 30166890400 | 164800 | 164600 | 164900 | 164600 | 672 |
| 341 | 20241211 | 130200 | 30056215900 | 164600 | 164600 | 164800 | 164500 | 536 |
| 342 | 20241211 | 130100 | 29967991400 | 164600 | 164700 | 164800 | 164500 | 244 |
| 343 | 20241211 | 130000 | 29927829500 | 164600 | 164500 | 164600 | 164400 | 164 |
| 344 | 20241211 | 125900 | 29900844700 | 164400 | 164200 | 164400 | 164200 | 86 |
| 345 | 20241211 | 125800 | 29886714200 | 164200 | 164400 | 164500 | 164200 | 475 |
| 346 | 20241211 | 125700 | 29808633200 | 164400 | 164400 | 164400 | 164400 | 70 |
| 347 | 20241211 | 125600 | 29797125200 | 164400 | 164800 | 164800 | 164200 | 928 |
| 348 | 20241211 | 125500 | 29644564800 | 164900 | 164900 | 164900 | 164700 | 150 |
| 349 | 20241211 | 125400 | 29619831900 | 164900 | 165000 | 165000 | 164900 | 141 |
| 350 | 20241211 | 125300 | 29596567000 | 165000 | 164800 | 165000 | 164800 | 440 |
| 351 | 20241211 | 125200 | 29523985600 | 164800 | 164700 | 165000 | 164700 | 235 |
| 352 | 20241211 | 125100 | 29485241700 | 164800 | 164900 | 164900 | 164800 | 344 |
| 353 | 20241211 | 125000 | 29428524300 | 164800 | 164800 | 164900 | 164800 | 93 |
| 354 | 20241211 | 124900 | 29413194000 | 164900 | 164700 | 164900 | 164700 | 192 |
| 355 | 20241211 | 124800 | 29381541800 | 164900 | 164800 | 164900 | 164800 | 412 |
| 356 | 20241211 | 124700 | 29313623600 | 164800 | 164600 | 164800 | 164600 | 258 |
| 357 | 20241211 | 124600 | 29271122500 | 164600 | 164300 | 164800 | 164200 | 264 |
| 358 | 20241211 | 124500 | 29227682400 | 164300 | 164200 | 164400 | 164100 | 692 |
| 359 | 20241211 | 124400 | 29114082800 | 164200 | 164100 | 164300 | 164100 | 271 |
| 360 | 20241211 | 124300 | 29069589700 | 164200 | 164300 | 164400 | 164100 | 809 |
| 361 | 20241211 | 124200 | 28936722300 | 164300 | 164400 | 164700 | 164300 | 550 |
| 362 | 20241211 | 124100 | 28846277000 | 164800 | 164600 | 164800 | 164300 | 954 |
| 363 | 20241211 | 124000 | 28689301400 | 164600 | 164900 | 164900 | 164500 | 276 |
| 364 | 20241211 | 123900 | 28643840400 | 164900 | 165000 | 165100 | 164500 | 403 |
| 365 | 20241211 | 123800 | 28577409700 | 164800 | 165000 | 165300 | 164800 | 560 |
| 366 | 20241211 | 123700 | 28484987300 | 165000 | 164800 | 165000 | 164800 | 861 |
| 367 | 20241211 | 123600 | 28343006700 | 164800 | 164600 | 165000 | 164500 | 409 |
| 368 | 20241211 | 123500 | 28275646800 | 164600 | 164500 | 164900 | 164400 | 205 |
| 369 | 20241211 | 123400 | 28241913400 | 164500 | 164600 | 164600 | 164500 | 414 |
| 370 | 20241211 | 123300 | 28173789300 | 164600 | 165200 | 165500 | 164600 | 1154 |
| 371 | 20241211 | 123200 | 27983482700 | 165200 | 165100 | 165500 | 165100 | 318 |
| 372 | 20241211 | 123100 | 27930939800 | 165200 | 165000 | 165200 | 164900 | 435 |
| 373 | 20241211 | 123000 | 27859139200 | 165000 | 165300 | 165500 | 165000 | 549 |
| 374 | 20241211 | 122900 | 27768402500 | 165300 | 165500 | 165500 | 165300 | 90 |
| 375 | 20241211 | 122800 | 27753512100 | 165500 | 165700 | 165800 | 165500 | 140 |
| 376 | 20241211 | 122700 | 27730317900 | 165700 | 165400 | 165700 | 165400 | 1093 |
| 377 | 20241211 | 122600 | 27549347900 | 165500 | 165500 | 165500 | 165400 | 72 |
| 378 | 20241211 | 122500 | 27537433800 | 165500 | 165300 | 165500 | 165300 | 241 |
| 379 | 20241211 | 122400 | 27497561500 | 165400 | 165400 | 165500 | 165000 | 408 |
| 380 | 20241211 | 122300 | 27430088400 | 165400 | 165200 | 165400 | 165000 | 238 |
| 381 | 20241211 | 122200 | 27390741100 | 165200 | 165200 | 165400 | 165100 | 206 |
| 382 | 20241211 | 122100 | 27356705900 | 165200 | 164900 | 165200 | 164900 | 137 |
| 383 | 20241211 | 122000 | 27334083800 | 165000 | 165300 | 165400 | 165000 | 300 |
| 384 | 20241211 | 121900 | 27284521400 | 165300 | 165000 | 165300 | 165000 | 417 |
| 385 | 20241211 | 121800 | 27215686300 | 165100 | 165000 | 165100 | 165000 | 50 |
| 386 | 20241211 | 121700 | 27207435500 | 165100 | 165000 | 165300 | 164800 | 504 |
| 387 | 20241211 | 121600 | 27124211500 | 165000 | 164500 | 165100 | 164500 | 528 |
| 388 | 20241211 | 121500 | 27037128900 | 164500 | 164900 | 165200 | 164200 | 672 |
| 389 | 20241211 | 121400 | 26926287400 | 164200 | 164800 | 165100 | 164200 | 1151 |
| 390 | 20241211 | 121300 | 26736670700 | 164800 | 164800 | 164800 | 164500 | 223 |
| 391 | 20241211 | 121200 | 26699935900 | 164900 | 164800 | 164900 | 164400 | 205 |
| 392 | 20241211 | 121100 | 26666152000 | 165000 | 164300 | 165000 | 164200 | 635 |
| 393 | 20241211 | 121000 | 26561626300 | 164100 | 164200 | 164400 | 164100 | 831 |
| 394 | 20241211 | 120900 | 26425212000 | 164400 | 164500 | 164900 | 164200 | 719 |
| 395 | 20241211 | 120800 | 26306965200 | 164500 | 164100 | 164700 | 164100 | 554 |
| 396 | 20241211 | 120700 | 26215943900 | 164100 | 164400 | 164700 | 164100 | 1201 |
| 397 | 20241211 | 120600 | 26018659600 | 164400 | 164400 | 164900 | 164300 | 542 |
| 398 | 20241211 | 120500 | 25929513200 | 164300 | 164500 | 164500 | 164300 | 86 |
| 399 | 20241211 | 120400 | 25915375400 | 164400 | 164300 | 164700 | 164300 | 242 |
| 400 | 20241211 | 120300 | 25875608000 | 164200 | 164400 | 164500 | 164200 | 909 |
| 401 | 20241211 | 120200 | 25726239400 | 164400 | 164700 | 164800 | 164400 | 1219 |
| 402 | 20241211 | 120100 | 25525636300 | 164700 | 164900 | 165000 | 164700 | 271 |
| 403 | 20241211 | 120000 | 25480971700 | 164900 | 164800 | 165000 | 164700 | 121 |
| 404 | 20241211 | 115900 | 25461031900 | 164800 | 164900 | 165200 | 164700 | 258 |
| 405 | 20241211 | 115800 | 25418495900 | 165000 | 165200 | 165400 | 164700 | 446 |
| 406 | 20241211 | 115700 | 25344868700 | 165200 | 165000 | 165300 | 164700 | 909 |
| 407 | 20241211 | 115600 | 25194974600 | 165000 | 165100 | 165400 | 164900 | 563 |
| 408 | 20241211 | 115500 | 25102017900 | 165200 | 165100 | 165200 | 164900 | 276 |
| 409 | 20241211 | 115400 | 25056446000 | 165100 | 165000 | 165300 | 164700 | 168 |
| 410 | 20241211 | 115300 | 25028714700 | 165000 | 164800 | 165000 | 164700 | 361 |
| 411 | 20241211 | 115200 | 24969202500 | 165000 | 165200 | 165300 | 164800 | 542 |
| 412 | 20241211 | 115100 | 24879758000 | 165300 | 165000 | 165500 | 164800 | 996 |
| 413 | 20241211 | 115000 | 24715253900 | 165200 | 165300 | 165300 | 165000 | 157 |
| 414 | 20241211 | 114900 | 24689327400 | 164900 | 164800 | 165300 | 164800 | 296 |
| 415 | 20241211 | 114800 | 24640444100 | 164700 | 165700 | 165700 | 164700 | 1296 |
| 416 | 20241211 | 114700 | 24426503700 | 165700 | 165500 | 165800 | 165500 | 403 |
| 417 | 20241211 | 114600 | 24359733100 | 165500 | 165700 | 165700 | 165400 | 220 |
| 418 | 20241211 | 114500 | 24323318200 | 165700 | 165500 | 165800 | 165400 | 309 |
| 419 | 20241211 | 114400 | 24272162100 | 165500 | 165700 | 165700 | 165400 | 380 |
| 420 | 20241211 | 114300 | 24209217200 | 165800 | 165400 | 165800 | 165400 | 538 |
| 421 | 20241211 | 114200 | 24120097700 | 165400 | 165400 | 165700 | 165400 | 354 |
| 422 | 20241211 | 114100 | 24061488500 | 165500 | 165600 | 165600 | 165400 | 195 |
| 423 | 20241211 | 114000 | 24029214400 | 165600 | 165500 | 165600 | 165500 | 341 |
| 424 | 20241211 | 113900 | 23972774400 | 165500 | 165500 | 165500 | 165500 | 61 |
| 425 | 20241211 | 113800 | 23962678900 | 165400 | 165300 | 165500 | 165100 | 331 |
| 426 | 20241211 | 113700 | 23907952400 | 165300 | 165400 | 165400 | 165300 | 18 |
| 427 | 20241211 | 113600 | 23904975900 | 165400 | 165400 | 165500 | 165200 | 251 |
| 428 | 20241211 | 113500 | 23863452200 | 165300 | 165200 | 165300 | 165200 | 81 |
| 429 | 20241211 | 113400 | 23850066100 | 165300 | 165300 | 165300 | 165100 | 162 |
| 430 | 20241211 | 113300 | 23823303600 | 165400 | 165600 | 165600 | 165100 | 545 |
| 431 | 20241211 | 113200 | 23733154300 | 165600 | 165500 | 165600 | 165400 | 70 |
| 432 | 20241211 | 113100 | 23721568700 | 165400 | 165500 | 165500 | 165400 | 100 |
| 433 | 20241211 | 113000 | 23705025300 | 165400 | 165100 | 165500 | 165100 | 407 |
| 434 | 20241211 | 112900 | 23637727800 | 165200 | 165200 | 165200 | 165000 | 334 |
| 435 | 20241211 | 112800 | 23582554200 | 165200 | 165200 | 165200 | 165200 | 49 |
| 436 | 20241211 | 112700 | 23574459400 | 165200 | 165200 | 165200 | 165200 | 97 |
| 437 | 20241211 | 112600 | 23558435000 | 165200 | 165000 | 165200 | 165000 | 475 |
| 438 | 20241211 | 112500 | 23480025100 | 165000 | 165100 | 165100 | 165000 | 147 |
| 439 | 20241211 | 112400 | 23455755500 | 165100 | 165100 | 165200 | 165000 | 312 |
| 440 | 20241211 | 112300 | 23404228000 | 165100 | 165100 | 165200 | 165000 | 135 |
| 441 | 20241211 | 112200 | 23381943100 | 165100 | 165100 | 165100 | 165100 | 16 |
| 442 | 20241211 | 112100 | 23379301500 | 165000 | 165000 | 165200 | 165000 | 99 |
| 443 | 20241211 | 112000 | 23362956300 | 165100 | 165000 | 165200 | 165000 | 259 |
| 444 | 20241211 | 111900 | 23320193500 | 165000 | 165200 | 165200 | 165000 | 386 |
| 445 | 20241211 | 111800 | 23256455000 | 165200 | 165200 | 165200 | 165100 | 143 |
| 446 | 20241211 | 111700 | 23232843200 | 165200 | 165200 | 165200 | 165100 | 92 |
| 447 | 20241211 | 111600 | 23217649100 | 165100 | 165200 | 165200 | 165100 | 143 |
| 448 | 20241211 | 111500 | 23194026500 | 165200 | 165400 | 165400 | 165200 | 145 |
| 449 | 20241211 | 111400 | 23170053800 | 165400 | 165400 | 165400 | 165300 | 73 |
| 450 | 20241211 | 111300 | 23157979800 | 165400 | 165300 | 165500 | 165300 | 164 |
| 451 | 20241211 | 111200 | 23130857600 | 165300 | 165300 | 165300 | 165200 | 26 |
| 452 | 20241211 | 111100 | 23126560300 | 165300 | 165500 | 165500 | 165300 | 397 |
| 453 | 20241211 | 111000 | 23060898000 | 165500 | 165600 | 165700 | 165300 | 540 |
| 454 | 20241211 | 110900 | 22971525000 | 165300 | 165500 | 165800 | 165300 | 567 |
| 455 | 20241211 | 110800 | 22877613500 | 165500 | 165600 | 165600 | 165500 | 67 |
| 456 | 20241211 | 110700 | 22866522400 | 165600 | 165900 | 165900 | 165600 | 189 |
| 457 | 20241211 | 110600 | 22835199200 | 166000 | 165600 | 166000 | 165300 | 865 |
| 458 | 20241211 | 110500 | 22691887200 | 165500 | 166100 | 166300 | 165500 | 324 |
| 459 | 20241211 | 110400 | 22638123900 | 166100 | 166200 | 166300 | 165900 | 593 |
| 460 | 20241211 | 110300 | 22539678500 | 166200 | 166300 | 166500 | 166100 | 560 |
| 461 | 20241211 | 110200 | 22446507500 | 166300 | 166200 | 166300 | 166200 | 596 |
| 462 | 20241211 | 110100 | 22347439800 | 166200 | 166200 | 166300 | 166100 | 705 |
| 463 | 20241211 | 110000 | 22230252300 | 166200 | 166100 | 166200 | 166000 | 233 |
| 464 | 20241211 | 105900 | 22191551000 | 166100 | 166000 | 166100 | 166000 | 526 |
| 465 | 20241211 | 105800 | 22104203500 | 166100 | 166000 | 166100 | 165900 | 444 |
| 466 | 20241211 | 105700 | 22030490100 | 165900 | 166000 | 166000 | 165800 | 482 |
| 467 | 20241211 | 105600 | 21950511200 | 165900 | 166000 | 166000 | 165900 | 307 |
| 468 | 20241211 | 105500 | 21899561000 | 166000 | 165900 | 166100 | 165900 | 376 |
| 469 | 20241211 | 105400 | 21837143100 | 166000 | 165700 | 166100 | 165700 | 1362 |
| 470 | 20241211 | 105300 | 21611229900 | 165600 | 165600 | 165700 | 165500 | 541 |
| 471 | 20241211 | 105200 | 21521615000 | 165500 | 165400 | 165500 | 165400 | 130 |
| 472 | 20241211 | 105100 | 21500102600 | 165400 | 165400 | 165600 | 165300 | 160 |
| 473 | 20241211 | 105000 | 21473626100 | 165500 | 165600 | 165600 | 165300 | 295 |
| 474 | 20241211 | 104900 | 21424815200 | 165700 | 165500 | 165800 | 165500 | 1453 |
| 475 | 20241211 | 104800 | 21184093100 | 165500 | 165200 | 165600 | 165200 | 422 |
| 476 | 20241211 | 104700 | 21114300500 | 165200 | 165100 | 165300 | 165100 | 380 |
| 477 | 20241211 | 104600 | 21051523800 | 165000 | 165400 | 165600 | 164900 | 1245 |
| 478 | 20241211 | 104500 | 20845657100 | 165400 | 165400 | 165600 | 165300 | 891 |
| 479 | 20241211 | 104400 | 20698205500 | 165400 | 165000 | 165500 | 165000 | 759 |
| 480 | 20241211 | 104300 | 20572791600 | 165000 | 164800 | 165100 | 164800 | 460 |
| 481 | 20241211 | 104200 | 20496916200 | 164800 | 165000 | 165000 | 164600 | 821 |
| 482 | 20241211 | 104100 | 20361546100 | 165000 | 165000 | 165100 | 164900 | 275 |
| 483 | 20241211 | 104000 | 20316157600 | 165100 | 164800 | 165100 | 164700 | 102 |
| 484 | 20241211 | 103900 | 20299330800 | 164800 | 164600 | 165000 | 164500 | 489 |
| 485 | 20241211 | 103800 | 20218783300 | 164600 | 164800 | 164800 | 164600 | 48 |
| 486 | 20241211 | 103700 | 20210880600 | 164700 | 164600 | 165000 | 164600 | 316 |
| 487 | 20241211 | 103600 | 20158780700 | 164600 | 164900 | 164900 | 164600 | 136 |
| 488 | 20241211 | 103500 | 20136374300 | 165000 | 165100 | 165100 | 164800 | 271 |
| 489 | 20241211 | 103400 | 20091671500 | 165000 | 164900 | 165100 | 164900 | 132 |
| 490 | 20241211 | 103300 | 20069890000 | 164900 | 164300 | 165000 | 164300 | 364 |
| 491 | 20241211 | 103200 | 20009885000 | 164300 | 164600 | 164900 | 164300 | 233 |
| 492 | 20241211 | 103100 | 19971532600 | 164600 | 164400 | 164600 | 164400 | 375 |
| 493 | 20241211 | 103000 | 19909865200 | 164400 | 164300 | 164500 | 164300 | 135 |
| 494 | 20241211 | 102900 | 19887678900 | 164300 | 164200 | 164400 | 164200 | 234 |
| 495 | 20241211 | 102800 | 19849237200 | 164300 | 164300 | 164300 | 164200 | 167 |
| 496 | 20241211 | 102700 | 19821805500 | 164300 | 164200 | 164500 | 164100 | 461 |
| 497 | 20241211 | 102600 | 19746085900 | 164200 | 164600 | 164700 | 164200 | 425 |
| 498 | 20241211 | 102500 | 19676183700 | 164500 | 164500 | 164500 | 164200 | 304 |
| 499 | 20241211 | 102400 | 19626214600 | 164400 | 164700 | 164800 | 164400 | 542 |
| 500 | 20241211 | 102300 | 19537030000 | 164800 | 165100 | 165200 | 164800 | 709 |
| 501 | 20241211 | 102200 | 19420074500 | 165100 | 165000 | 165100 | 164900 | 785 |
| 502 | 20241211 | 102100 | 19290502900 | 164900 | 165100 | 165100 | 164900 | 267 |
| 503 | 20241211 | 102000 | 19246435100 | 165100 | 165000 | 165100 | 164900 | 152 |
| 504 | 20241211 | 101900 | 19221360300 | 164900 | 164800 | 165100 | 164800 | 494 |
| 505 | 20241211 | 101800 | 19139848300 | 164800 | 164900 | 164900 | 164700 | 232 |
| 506 | 20241211 | 101700 | 19101620600 | 164900 | 164700 | 164900 | 164700 | 808 |
| 507 | 20241211 | 101600 | 18968498600 | 164700 | 164100 | 164800 | 164100 | 699 |
| 508 | 20241211 | 101500 | 18853606700 | 164000 | 164100 | 164200 | 163700 | 350 |
| 509 | 20241211 | 101400 | 18796218300 | 164200 | 164300 | 164300 | 164000 | 347 |
| 510 | 20241211 | 101300 | 18739262200 | 164300 | 164200 | 164400 | 164000 | 486 |
| 511 | 20241211 | 101200 | 18659444300 | 164100 | 163600 | 164200 | 163400 | 917 |
| 512 | 20241211 | 101100 | 18509214300 | 163600 | 163700 | 163700 | 163400 | 1323 |
| 513 | 20241211 | 101000 | 18292868700 | 163700 | 163800 | 163900 | 163600 | 1788 |
| 514 | 20241211 | 100900 | 18000065100 | 163900 | 163900 | 164000 | 163900 | 700 |
| 515 | 20241211 | 100800 | 17885334400 | 163900 | 164100 | 164100 | 163900 | 630 |
| 516 | 20241211 | 100700 | 17782028600 | 164100 | 164000 | 164200 | 164000 | 660 |
| 517 | 20241211 | 100600 | 17673738400 | 163900 | 164400 | 164500 | 163800 | 2688 |
| 518 | 20241211 | 100500 | 17232780800 | 164400 | 164300 | 164600 | 164300 | 1081 |
| 519 | 20241211 | 100400 | 17054990400 | 164300 | 164200 | 164300 | 164200 | 651 |
| 520 | 20241211 | 100300 | 16948084700 | 164300 | 164300 | 164500 | 164200 | 312 |
| 521 | 20241211 | 100200 | 16896793000 | 164300 | 164300 | 164400 | 164000 | 3177 |
| 522 | 20241211 | 100100 | 16375229000 | 164400 | 164500 | 164600 | 164200 | 1109 |
| 523 | 20241211 | 100000 | 16192954400 | 164500 | 164500 | 164600 | 164400 | 285 |
| 524 | 20241211 | 095900 | 16146072800 | 164500 | 164300 | 164500 | 164200 | 613 |
| 525 | 20241211 | 095800 | 16045349000 | 164300 | 164500 | 164600 | 164200 | 2449 |
| 526 | 20241211 | 095700 | 15642745000 | 164500 | 164800 | 164800 | 164500 | 1120 |
| 527 | 20241211 | 095600 | 15458348300 | 164700 | 165000 | 165000 | 164700 | 1161 |
| 528 | 20241211 | 095500 | 15266953400 | 165300 | 165200 | 165400 | 165100 | 497 |
| 529 | 20241211 | 095400 | 15184820600 | 165200 | 165100 | 165200 | 165000 | 522 |
| 530 | 20241211 | 095300 | 15098619000 | 165000 | 164800 | 165100 | 164800 | 245 |
| 531 | 20241211 | 095200 | 15058214500 | 164900 | 165000 | 165100 | 164800 | 990 |
| 532 | 20241211 | 095100 | 14894913100 | 165000 | 165000 | 165300 | 165000 | 401 |
| 533 | 20241211 | 095000 | 14828714300 | 164900 | 165200 | 165200 | 164800 | 538 |
| 534 | 20241211 | 094900 | 14739969900 | 165200 | 164800 | 165300 | 164600 | 648 |
| 535 | 20241211 | 094800 | 14633103200 | 164800 | 164600 | 165000 | 164600 | 1071 |
| 536 | 20241211 | 094700 | 14456600100 | 164600 | 164500 | 164700 | 164100 | 2415 |
| 537 | 20241211 | 094600 | 14059588600 | 164600 | 164700 | 164700 | 164500 | 1036 |
| 538 | 20241211 | 094500 | 13889096900 | 164700 | 164800 | 164800 | 164500 | 1428 |
| 539 | 20241211 | 094400 | 13653928500 | 164800 | 164800 | 165000 | 164700 | 859 |
| 540 | 20241211 | 094300 | 13512347000 | 164800 | 165400 | 165600 | 164700 | 2812 |
| 541 | 20241211 | 094200 | 13048308900 | 165400 | 165300 | 165500 | 165000 | 1134 |
| 542 | 20241211 | 094100 | 12860997100 | 165200 | 165200 | 165800 | 165100 | 1953 |
| 543 | 20241211 | 094000 | 12538026300 | 165200 | 165400 | 165500 | 165100 | 708 |
| 544 | 20241211 | 093900 | 12421005400 | 165300 | 165400 | 165600 | 165100 | 1084 |
| 545 | 20241211 | 093800 | 12241824800 | 165400 | 165900 | 165900 | 165400 | 602 |
| 546 | 20241211 | 093700 | 12142116200 | 165900 | 165900 | 166000 | 165800 | 323 |
| 547 | 20241211 | 093600 | 12088528100 | 165900 | 166000 | 166000 | 165600 | 651 |
| 548 | 20241211 | 093500 | 11980607600 | 166000 | 165300 | 166000 | 165200 | 852 |
| 549 | 20241211 | 093400 | 11839667600 | 165200 | 165900 | 165900 | 165200 | 1908 |
| 550 | 20241211 | 093300 | 11523888300 | 165800 | 166300 | 166400 | 165800 | 778 |
| 551 | 20241211 | 093200 | 11394659600 | 166200 | 166100 | 166400 | 165600 | 1508 |
| 552 | 20241211 | 093100 | 11144520200 | 166100 | 166100 | 166200 | 166000 | 613 |
| 553 | 20241211 | 093000 | 11042678800 | 166000 | 166000 | 166500 | 166000 | 758 |
| 554 | 20241211 | 092900 | 10916663600 | 166000 | 166100 | 166400 | 165900 | 1300 |
| 555 | 20241211 | 092800 | 10700824600 | 166100 | 166000 | 166100 | 165900 | 442 |
| 556 | 20241211 | 092700 | 10627465700 | 166000 | 166300 | 166900 | 165900 | 1670 |
| 557 | 20241211 | 092600 | 10349631100 | 166300 | 166000 | 166300 | 165800 | 1384 |
| 558 | 20241211 | 092500 | 10119917400 | 166000 | 167300 | 167300 | 165900 | 2717 |
| 559 | 20241211 | 092400 | 9667248900 | 167400 | 167400 | 167400 | 167000 | 1281 |
| 560 | 20241211 | 092300 | 9453004300 | 167400 | 167100 | 167400 | 167100 | 1055 |
| 561 | 20241211 | 092200 | 9276518700 | 167000 | 166800 | 167300 | 166800 | 1516 |
| 562 | 20241211 | 092100 | 9023334200 | 166800 | 166200 | 166800 | 166000 | 1159 |
| 563 | 20241211 | 092000 | 8830390600 | 166200 | 165800 | 166300 | 165700 | 1049 |
| 564 | 20241211 | 091900 | 8656164500 | 165900 | 165600 | 166000 | 165600 | 543 |
| 565 | 20241211 | 091800 | 8566129100 | 165600 | 165400 | 165900 | 165100 | 1127 |
| 566 | 20241211 | 091700 | 8379596800 | 165400 | 165300 | 165400 | 165000 | 541 |
| 567 | 20241211 | 091600 | 8290266300 | 165100 | 165100 | 165400 | 164700 | 1679 |
| 568 | 20241211 | 091500 | 8013151500 | 165000 | 165800 | 165800 | 165000 | 3554 |
| 569 | 20241211 | 091400 | 7425685300 | 165800 | 166400 | 166400 | 165800 | 1331 |
| 570 | 20241211 | 091300 | 7204678400 | 166100 | 167100 | 167100 | 166100 | 2013 |
| 571 | 20241211 | 091200 | 6869179600 | 167100 | 167100 | 167100 | 166900 | 907 |
| 572 | 20241211 | 091100 | 6717709200 | 167100 | 167100 | 167100 | 166300 | 1522 |
| 573 | 20241211 | 091000 | 6463858000 | 167000 | 166700 | 167100 | 166400 | 1538 |
| 574 | 20241211 | 090900 | 6207249700 | 166700 | 166400 | 166900 | 165800 | 2033 |
| 575 | 20241211 | 090800 | 5868972600 | 166000 | 166800 | 167300 | 165800 | 2946 |
| 576 | 20241211 | 090700 | 5378105200 | 166700 | 166500 | 167100 | 166500 | 1386 |
| 577 | 20241211 | 090600 | 5146907700 | 166500 | 166500 | 167100 | 166300 | 1432 |
| 578 | 20241211 | 090500 | 4908341200 | 166400 | 166400 | 166500 | 165600 | 1897 |
| 579 | 20241211 | 090400 | 4593182300 | 166400 | 167200 | 167200 | 165900 | 4150 |
| 580 | 20241211 | 090300 | 3902007000 | 167200 | 167600 | 168300 | 167100 | 5778 |
| 581 | 20241211 | 090200 | 2933148800 | 167600 | 166600 | 167900 | 166600 | 3453 |
| 582 | 20241211 | 090100 | 2354825500 | 166500 | 166200 | 167600 | 166200 | 7613 |
| 583 | 20241211 | 090000 | 1084075300 | 166300 | 165300 | 167500 | 165300 | 6521 |