35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 3 | 20241204 | 185300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 4 | 20241204 | 185200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 5 | 20241204 | 185100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 6 | 20241204 | 185000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 7 | 20241204 | 184900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 8 | 20241204 | 184800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 9 | 20241204 | 184700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 10 | 20241204 | 184600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 11 | 20241204 | 184500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 12 | 20241204 | 184400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 13 | 20241204 | 184300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 14 | 20241204 | 184200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 15 | 20241204 | 184100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 16 | 20241204 | 184000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 17 | 20241204 | 183900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 18 | 20241204 | 183800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 19 | 20241204 | 183700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 20 | 20241204 | 183600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 21 | 20241204 | 183500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 22 | 20241204 | 183400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 23 | 20241204 | 183300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 24 | 20241204 | 183200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 25 | 20241204 | 183100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 26 | 20241204 | 183000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 27 | 20241204 | 182900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 28 | 20241204 | 182800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 29 | 20241204 | 182700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 30 | 20241204 | 182600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 31 | 20241204 | 182500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 32 | 20241204 | 182400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 33 | 20241204 | 182300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 34 | 20241204 | 182200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 35 | 20241204 | 182100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 36 | 20241204 | 182000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 37 | 20241204 | 181900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 38 | 20241204 | 181800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 39 | 20241204 | 181700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 40 | 20241204 | 181600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 41 | 20241204 | 181500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 42 | 20241204 | 181400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 43 | 20241204 | 181300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 44 | 20241204 | 181200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 45 | 20241204 | 181100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 46 | 20241204 | 181000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 47 | 20241204 | 180900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 48 | 20241204 | 180800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 49 | 20241204 | 180700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 50 | 20241204 | 180600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 51 | 20241204 | 180500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 52 | 20241204 | 180400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 53 | 20241204 | 180300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 54 | 20241204 | 180200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 55 | 20241204 | 180100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 56 | 20241204 | 180000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 57 | 20241204 | 175900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 58 | 20241204 | 175800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 59 | 20241204 | 175700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 60 | 20241204 | 175600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 61 | 20241204 | 175500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 62 | 20241204 | 175400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 63 | 20241204 | 175300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 64 | 20241204 | 175200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 65 | 20241204 | 175100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 66 | 20241204 | 175000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 67 | 20241204 | 174900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 68 | 20241204 | 174800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 69 | 20241204 | 174700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 70 | 20241204 | 174600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 71 | 20241204 | 174500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 72 | 20241204 | 174400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 73 | 20241204 | 174300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 74 | 20241204 | 174200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 75 | 20241204 | 174100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 76 | 20241204 | 174000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 77 | 20241204 | 173900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 78 | 20241204 | 173800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 79 | 20241204 | 173700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 80 | 20241204 | 173600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 81 | 20241204 | 173500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 82 | 20241204 | 173400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 83 | 20241204 | 173300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 84 | 20241204 | 173200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 85 | 20241204 | 173100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 86 | 20241204 | 173000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 87 | 20241204 | 172900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 88 | 20241204 | 172800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 89 | 20241204 | 172700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 90 | 20241204 | 172600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 91 | 20241204 | 172500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 92 | 20241204 | 172400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 93 | 20241204 | 172300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 94 | 20241204 | 172200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 95 | 20241204 | 172100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 96 | 20241204 | 172000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 97 | 20241204 | 171900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 98 | 20241204 | 171800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 99 | 20241204 | 171700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 100 | 20241204 | 171600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 101 | 20241204 | 171500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 102 | 20241204 | 171400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 103 | 20241204 | 171300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 104 | 20241204 | 171200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 105 | 20241204 | 171100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 106 | 20241204 | 171000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 107 | 20241204 | 170900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 108 | 20241204 | 170800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 109 | 20241204 | 170700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 110 | 20241204 | 170600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 111 | 20241204 | 170500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 112 | 20241204 | 170400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 113 | 20241204 | 170300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 114 | 20241204 | 170200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 115 | 20241204 | 170100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 116 | 20241204 | 170000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 117 | 20241204 | 165900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 118 | 20241204 | 165800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 119 | 20241204 | 165700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 120 | 20241204 | 165600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 121 | 20241204 | 165500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 122 | 20241204 | 165400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 123 | 20241204 | 165300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 124 | 20241204 | 165200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 125 | 20241204 | 165100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 126 | 20241204 | 165000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 127 | 20241204 | 164900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 128 | 20241204 | 164800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 129 | 20241204 | 164700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 130 | 20241204 | 164600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 131 | 20241204 | 164500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 132 | 20241204 | 164400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 133 | 20241204 | 164300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 134 | 20241204 | 164200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 135 | 20241204 | 164100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 136 | 20241204 | 164000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 137 | 20241204 | 163900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 138 | 20241204 | 163800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 139 | 20241204 | 163700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 140 | 20241204 | 163600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 141 | 20241204 | 163500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 142 | 20241204 | 163400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 143 | 20241204 | 163300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 144 | 20241204 | 163200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 145 | 20241204 | 163100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 146 | 20241204 | 163000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 147 | 20241204 | 162900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 148 | 20241204 | 162800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 149 | 20241204 | 162700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 150 | 20241204 | 162600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 151 | 20241204 | 162500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 152 | 20241204 | 162400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 153 | 20241204 | 162300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 154 | 20241204 | 162200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 155 | 20241204 | 162100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 156 | 20241204 | 162000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 157 | 20241204 | 161900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 158 | 20241204 | 161800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 159 | 20241204 | 161700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 160 | 20241204 | 161600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 161 | 20241204 | 161500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 162 | 20241204 | 161400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 163 | 20241204 | 161300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 164 | 20241204 | 161200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 165 | 20241204 | 161100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 166 | 20241204 | 161000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 167 | 20241204 | 160900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 168 | 20241204 | 160800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 169 | 20241204 | 160700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 170 | 20241204 | 160600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 171 | 20241204 | 160500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 172 | 20241204 | 160400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 173 | 20241204 | 160300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 174 | 20241204 | 160200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 175 | 20241204 | 160100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 176 | 20241204 | 160000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 177 | 20241204 | 155900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 178 | 20241204 | 155800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 179 | 20241204 | 155700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 180 | 20241204 | 155600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 181 | 20241204 | 155500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 182 | 20241204 | 155400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 183 | 20241204 | 155300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 184 | 20241204 | 155200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 185 | 20241204 | 155100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 186 | 20241204 | 155000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 187 | 20241204 | 154900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 188 | 20241204 | 154800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 189 | 20241204 | 154700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 190 | 20241204 | 154600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 191 | 20241204 | 154500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 192 | 20241204 | 154400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 193 | 20241204 | 154300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 194 | 20241204 | 154200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 195 | 20241204 | 154100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 196 | 20241204 | 154000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 197 | 20241204 | 153900 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 198 | 20241204 | 153800 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 199 | 20241204 | 153700 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 200 | 20241204 | 153600 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 201 | 20241204 | 153500 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 202 | 20241204 | 153400 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 203 | 20241204 | 153300 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 204 | 20241204 | 153200 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 205 | 20241204 | 153100 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 0 |
| 206 | 20241204 | 153000 | 67233208200 | 195000 | 195000 | 195000 | 195000 | 21087 |
| 207 | 20241204 | 152900 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 208 | 20241204 | 152800 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 209 | 20241204 | 152700 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 210 | 20241204 | 152600 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 211 | 20241204 | 152500 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 212 | 20241204 | 152400 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 213 | 20241204 | 152300 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 214 | 20241204 | 152200 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 215 | 20241204 | 152100 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 216 | 20241204 | 152000 | 63121243200 | 195100 | 195100 | 195100 | 195100 | 0 |
| 217 | 20241204 | 151900 | 63121243200 | 195100 | 195300 | 195400 | 195000 | 203 |
| 218 | 20241204 | 151800 | 63081602200 | 195000 | 195300 | 195400 | 195000 | 261 |
| 219 | 20241204 | 151700 | 63030644000 | 195100 | 195300 | 195400 | 195100 | 629 |
| 220 | 20241204 | 151600 | 62907871500 | 195300 | 195400 | 195500 | 195200 | 335 |
| 221 | 20241204 | 151500 | 62842438800 | 195300 | 195200 | 195400 | 195200 | 256 |
| 222 | 20241204 | 151400 | 62792425100 | 195300 | 195200 | 195400 | 195100 | 374 |
| 223 | 20241204 | 151300 | 62719392300 | 195200 | 195200 | 195300 | 195100 | 325 |
| 224 | 20241204 | 151200 | 62655946300 | 195100 | 195600 | 195700 | 195000 | 958 |
| 225 | 20241204 | 151100 | 62468794700 | 195600 | 195700 | 195700 | 195500 | 2153 |
| 226 | 20241204 | 151000 | 62047505300 | 195700 | 195600 | 195700 | 195600 | 344 |
| 227 | 20241204 | 150900 | 61980195800 | 195600 | 195700 | 195700 | 195600 | 444 |
| 228 | 20241204 | 150800 | 61893336200 | 195700 | 195400 | 195700 | 195400 | 267 |
| 229 | 20241204 | 150700 | 61841128500 | 195400 | 195500 | 195600 | 195300 | 554 |
| 230 | 20241204 | 150600 | 61732842600 | 195600 | 195800 | 195800 | 195500 | 345 |
| 231 | 20241204 | 150500 | 61665340900 | 195900 | 196200 | 196200 | 195800 | 1736 |
| 232 | 20241204 | 150400 | 61325087100 | 196100 | 196200 | 196200 | 196100 | 742 |
| 233 | 20241204 | 150300 | 61179566700 | 196200 | 196200 | 196200 | 196100 | 215 |
| 234 | 20241204 | 150200 | 61137387100 | 196200 | 196200 | 196200 | 196100 | 355 |
| 235 | 20241204 | 150100 | 61067739600 | 196200 | 196000 | 196200 | 196000 | 245 |
| 236 | 20241204 | 150000 | 61019693900 | 196000 | 196100 | 196200 | 196000 | 1223 |
| 237 | 20241204 | 145900 | 60779881600 | 196200 | 196200 | 196200 | 196100 | 317 |
| 238 | 20241204 | 145800 | 60717691100 | 196200 | 196200 | 196200 | 196100 | 200 |
| 239 | 20241204 | 145700 | 60678457600 | 196100 | 196100 | 196200 | 196100 | 551 |
| 240 | 20241204 | 145600 | 60570396400 | 196200 | 196200 | 196200 | 196100 | 125 |
| 241 | 20241204 | 145500 | 60545873200 | 196100 | 196200 | 196200 | 196100 | 204 |
| 242 | 20241204 | 145400 | 60505854200 | 196100 | 196200 | 196200 | 196100 | 106 |
| 243 | 20241204 | 145300 | 60485060700 | 196100 | 196200 | 196200 | 196100 | 36 |
| 244 | 20241204 | 145200 | 60477999600 | 196100 | 196300 | 196300 | 196000 | 817 |
| 245 | 20241204 | 145100 | 60317709800 | 196200 | 196100 | 196300 | 196000 | 174 |
| 246 | 20241204 | 145000 | 60283579500 | 196100 | 196100 | 196300 | 196000 | 438 |
| 247 | 20241204 | 144900 | 60197678200 | 196000 | 196500 | 196500 | 196000 | 2705 |
| 248 | 20241204 | 144800 | 59666647300 | 196400 | 196400 | 196500 | 196400 | 250 |
| 249 | 20241204 | 144700 | 59617530600 | 196400 | 196500 | 196500 | 196400 | 127 |
| 250 | 20241204 | 144600 | 59592577400 | 196400 | 196400 | 196500 | 196300 | 176 |
| 251 | 20241204 | 144500 | 59558009400 | 196400 | 196200 | 196400 | 196100 | 735 |
| 252 | 20241204 | 144400 | 59413696300 | 196200 | 196100 | 196200 | 196000 | 296 |
| 253 | 20241204 | 144300 | 59355638500 | 196100 | 196100 | 196100 | 196000 | 130 |
| 254 | 20241204 | 144200 | 59330149000 | 196100 | 196200 | 196200 | 196000 | 558 |
| 255 | 20241204 | 144100 | 59220711900 | 196200 | 196200 | 196400 | 196100 | 989 |
| 256 | 20241204 | 144000 | 59026597700 | 196100 | 196000 | 196200 | 196000 | 332 |
| 257 | 20241204 | 143900 | 58961489200 | 196100 | 196000 | 196100 | 195900 | 332 |
| 258 | 20241204 | 143800 | 58896413600 | 195900 | 195900 | 196000 | 195900 | 395 |
| 259 | 20241204 | 143700 | 58819024800 | 195900 | 195900 | 196000 | 195800 | 391 |
| 260 | 20241204 | 143600 | 58742425900 | 195800 | 195900 | 195900 | 195800 | 373 |
| 261 | 20241204 | 143500 | 58669358700 | 195900 | 196000 | 196100 | 195800 | 1390 |
| 262 | 20241204 | 143400 | 58396979600 | 196000 | 196100 | 196100 | 196000 | 446 |
| 263 | 20241204 | 143300 | 58309555200 | 196100 | 196000 | 196100 | 195900 | 239 |
| 264 | 20241204 | 143200 | 58262710100 | 196000 | 195900 | 196000 | 195800 | 1257 |
| 265 | 20241204 | 143100 | 58016403300 | 195900 | 195700 | 195900 | 195700 | 840 |
| 266 | 20241204 | 143000 | 57851891000 | 195800 | 195600 | 195800 | 195600 | 421 |
| 267 | 20241204 | 142900 | 57769498100 | 195700 | 195800 | 195800 | 195300 | 1155 |
| 268 | 20241204 | 142800 | 57543473500 | 195800 | 195800 | 195900 | 195700 | 175 |
| 269 | 20241204 | 142700 | 57509208000 | 195800 | 195300 | 195800 | 195300 | 888 |
| 270 | 20241204 | 142600 | 57335463900 | 195300 | 195100 | 195500 | 195100 | 455 |
| 271 | 20241204 | 142500 | 57246599600 | 195200 | 195400 | 195400 | 195100 | 245 |
| 272 | 20241204 | 142400 | 57198757100 | 195300 | 194900 | 195300 | 194800 | 3436 |
| 273 | 20241204 | 142300 | 56528679300 | 194800 | 194800 | 194900 | 194700 | 317 |
| 274 | 20241204 | 142200 | 56466938100 | 194800 | 194900 | 195000 | 194700 | 371 |
| 275 | 20241204 | 142100 | 56394631400 | 195000 | 195000 | 195000 | 194800 | 670 |
| 276 | 20241204 | 142000 | 56264024500 | 195000 | 194800 | 195000 | 194800 | 511 |
| 277 | 20241204 | 141900 | 56164430400 | 194700 | 194800 | 194900 | 194500 | 394 |
| 278 | 20241204 | 141800 | 56087722000 | 194800 | 194600 | 194900 | 194400 | 1346 |
| 279 | 20241204 | 141700 | 55825613100 | 194600 | 193900 | 194700 | 193800 | 752 |
| 280 | 20241204 | 141600 | 55679404100 | 194000 | 194000 | 194000 | 193800 | 509 |
| 281 | 20241204 | 141500 | 55580732700 | 194000 | 194100 | 194100 | 193900 | 325 |
| 282 | 20241204 | 141400 | 55517679600 | 194000 | 194200 | 194200 | 194000 | 220 |
| 283 | 20241204 | 141300 | 55474966100 | 194200 | 194300 | 194300 | 194200 | 98 |
| 284 | 20241204 | 141200 | 55455929000 | 194200 | 194200 | 194300 | 194200 | 262 |
| 285 | 20241204 | 141100 | 55405043700 | 194300 | 194100 | 194400 | 194100 | 252 |
| 286 | 20241204 | 141000 | 55356083900 | 194200 | 194100 | 194400 | 193900 | 310 |
| 287 | 20241204 | 140900 | 55295885300 | 193900 | 194100 | 194500 | 193900 | 582 |
| 288 | 20241204 | 140800 | 55182906900 | 194100 | 194200 | 194200 | 193800 | 137 |
| 289 | 20241204 | 140700 | 55156314100 | 194000 | 194000 | 194500 | 193800 | 855 |
| 290 | 20241204 | 140600 | 54990334200 | 194000 | 194100 | 194200 | 194000 | 1015 |
| 291 | 20241204 | 140500 | 54793393000 | 194100 | 194300 | 194400 | 194100 | 210 |
| 292 | 20241204 | 140400 | 54752603400 | 194400 | 194100 | 194400 | 194100 | 152 |
| 293 | 20241204 | 140300 | 54723073200 | 194400 | 194500 | 194500 | 194100 | 403 |
| 294 | 20241204 | 140200 | 54644774400 | 194400 | 194500 | 194600 | 194400 | 236 |
| 295 | 20241204 | 140100 | 54598873300 | 194700 | 194500 | 194800 | 194400 | 173 |
| 296 | 20241204 | 140000 | 54565197000 | 194500 | 194700 | 194800 | 194200 | 1498 |
| 297 | 20241204 | 135900 | 54273850900 | 194800 | 194600 | 194800 | 194600 | 191 |
| 298 | 20241204 | 135800 | 54236665200 | 194700 | 194600 | 194700 | 194500 | 74 |
| 299 | 20241204 | 135700 | 54222262500 | 194600 | 194700 | 194700 | 194600 | 313 |
| 300 | 20241204 | 135600 | 54161350200 | 194700 | 194600 | 194700 | 194500 | 225 |
| 301 | 20241204 | 135500 | 54117571400 | 194600 | 194500 | 194600 | 194500 | 241 |
| 302 | 20241204 | 135400 | 54070675700 | 194600 | 194500 | 194600 | 194500 | 236 |
| 303 | 20241204 | 135300 | 54024767900 | 194400 | 194400 | 194500 | 194400 | 297 |
| 304 | 20241204 | 135200 | 53967017700 | 194400 | 194600 | 194600 | 194400 | 343 |
| 305 | 20241204 | 135100 | 53900299000 | 194600 | 194600 | 194600 | 194500 | 96 |
| 306 | 20241204 | 135000 | 53881621200 | 194600 | 194300 | 194600 | 194300 | 93 |
| 307 | 20241204 | 134900 | 53863530400 | 194300 | 194300 | 194700 | 194300 | 417 |
| 308 | 20241204 | 134800 | 53782453400 | 194400 | 194200 | 194400 | 194200 | 227 |
| 309 | 20241204 | 134700 | 53738339300 | 194200 | 194600 | 194600 | 194200 | 1026 |
| 310 | 20241204 | 134600 | 53538850600 | 194700 | 194700 | 195000 | 194600 | 356 |
| 311 | 20241204 | 134500 | 53469534900 | 195000 | 195000 | 195100 | 194700 | 578 |
| 312 | 20241204 | 134400 | 53356856900 | 194900 | 195000 | 195000 | 194900 | 91 |
| 313 | 20241204 | 134300 | 53339115100 | 194900 | 195000 | 195100 | 194900 | 235 |
| 314 | 20241204 | 134200 | 53293302900 | 194900 | 194900 | 195000 | 194700 | 133 |
| 315 | 20241204 | 134100 | 53267380100 | 195000 | 194800 | 195100 | 194600 | 444 |
| 316 | 20241204 | 134000 | 53180879100 | 194700 | 195000 | 195100 | 194700 | 413 |
| 317 | 20241204 | 133900 | 53100399700 | 195000 | 194800 | 195000 | 194800 | 130 |
| 318 | 20241204 | 133800 | 53075057600 | 194800 | 194800 | 194800 | 194700 | 174 |
| 319 | 20241204 | 133700 | 53041169200 | 194700 | 194700 | 194800 | 194600 | 157 |
| 320 | 20241204 | 133600 | 53010603400 | 194600 | 194600 | 194700 | 194500 | 204 |
| 321 | 20241204 | 133500 | 52970910000 | 194500 | 194900 | 194900 | 194400 | 795 |
| 322 | 20241204 | 133400 | 52816274800 | 194900 | 194800 | 194900 | 194700 | 128 |
| 323 | 20241204 | 133300 | 52791342200 | 194600 | 194700 | 194900 | 194500 | 451 |
| 324 | 20241204 | 133200 | 52703557100 | 194700 | 195100 | 195100 | 194700 | 691 |
| 325 | 20241204 | 133100 | 52568850600 | 195000 | 195100 | 195200 | 195000 | 367 |
| 326 | 20241204 | 133000 | 52497257900 | 195100 | 195200 | 195200 | 195000 | 1325 |
| 327 | 20241204 | 132900 | 52238728900 | 195300 | 195300 | 195300 | 195200 | 72 |
| 328 | 20241204 | 132800 | 52224668000 | 195300 | 195200 | 195300 | 195200 | 165 |
| 329 | 20241204 | 132700 | 52192456800 | 195300 | 195200 | 195600 | 195200 | 413 |
| 330 | 20241204 | 132600 | 52111794600 | 195200 | 195100 | 195800 | 195000 | 470 |
| 331 | 20241204 | 132500 | 52020034300 | 195200 | 195700 | 195800 | 194900 | 893 |
| 332 | 20241204 | 132400 | 51845615100 | 195700 | 195900 | 195900 | 195700 | 421 |
| 333 | 20241204 | 132300 | 51763185600 | 196000 | 195800 | 196000 | 195700 | 122 |
| 334 | 20241204 | 132200 | 51739290300 | 195900 | 196000 | 196000 | 195500 | 561 |
| 335 | 20241204 | 132100 | 51629446600 | 195900 | 195800 | 196000 | 195800 | 414 |
| 336 | 20241204 | 132000 | 51548337700 | 195800 | 195400 | 195900 | 195400 | 510 |
| 337 | 20241204 | 131900 | 51448568300 | 195400 | 195300 | 195400 | 194900 | 281 |
| 338 | 20241204 | 131800 | 51393715500 | 195400 | 195500 | 195500 | 195300 | 230 |
| 339 | 20241204 | 131700 | 51348767600 | 195500 | 196000 | 196000 | 195200 | 919 |
| 340 | 20241204 | 131600 | 51168960900 | 196000 | 196000 | 196000 | 195900 | 501 |
| 341 | 20241204 | 131500 | 51070775700 | 195900 | 195700 | 196000 | 195700 | 621 |
| 342 | 20241204 | 131400 | 50949138300 | 195700 | 195600 | 195700 | 195300 | 244 |
| 343 | 20241204 | 131300 | 50901407500 | 195600 | 195100 | 195700 | 195100 | 184 |
| 344 | 20241204 | 131200 | 50865459400 | 195800 | 195100 | 195900 | 195100 | 1034 |
| 345 | 20241204 | 131100 | 50663425800 | 195000 | 195100 | 195100 | 194900 | 152 |
| 346 | 20241204 | 131000 | 50633784000 | 195200 | 195200 | 195200 | 194900 | 172 |
| 347 | 20241204 | 130900 | 50600220100 | 195200 | 195000 | 195200 | 194800 | 448 |
| 348 | 20241204 | 130800 | 50512888100 | 195000 | 195600 | 195600 | 195000 | 1073 |
| 349 | 20241204 | 130700 | 50303402400 | 195500 | 195700 | 195800 | 195500 | 272 |
| 350 | 20241204 | 130600 | 50250176100 | 195700 | 195700 | 195900 | 195500 | 296 |
| 351 | 20241204 | 130500 | 50192258100 | 195700 | 195700 | 195700 | 195500 | 216 |
| 352 | 20241204 | 130400 | 50150009800 | 195600 | 195400 | 195600 | 195400 | 68 |
| 353 | 20241204 | 130300 | 50136717400 | 195400 | 195500 | 195900 | 195300 | 393 |
| 354 | 20241204 | 130200 | 50059866300 | 195500 | 195500 | 195700 | 195500 | 154 |
| 355 | 20241204 | 130100 | 50029749200 | 195500 | 195800 | 195900 | 195500 | 791 |
| 356 | 20241204 | 130000 | 49874953700 | 195800 | 195700 | 195800 | 195700 | 371 |
| 357 | 20241204 | 125900 | 49802317300 | 195800 | 195900 | 195900 | 195700 | 456 |
| 358 | 20241204 | 125800 | 49713010100 | 195900 | 195500 | 195900 | 195500 | 190 |
| 359 | 20241204 | 125700 | 49675819500 | 195500 | 195400 | 195700 | 195400 | 139 |
| 360 | 20241204 | 125600 | 49648637600 | 195400 | 195400 | 195500 | 195400 | 133 |
| 361 | 20241204 | 125500 | 49622643200 | 195400 | 195500 | 195500 | 195300 | 179 |
| 362 | 20241204 | 125400 | 49587665700 | 195500 | 195500 | 195600 | 195400 | 208 |
| 363 | 20241204 | 125300 | 49546997800 | 195500 | 195900 | 195900 | 195500 | 335 |
| 364 | 20241204 | 125200 | 49481457000 | 195900 | 195900 | 196000 | 195500 | 264 |
| 365 | 20241204 | 125100 | 49429752500 | 195800 | 195500 | 195900 | 195500 | 215 |
| 366 | 20241204 | 125000 | 49387684200 | 195600 | 195600 | 195600 | 195400 | 142 |
| 367 | 20241204 | 124900 | 49359920900 | 195600 | 195500 | 195600 | 195400 | 247 |
| 368 | 20241204 | 124800 | 49311631400 | 195500 | 195600 | 195700 | 195500 | 265 |
| 369 | 20241204 | 124700 | 49259800400 | 195600 | 195900 | 195900 | 195600 | 1427 |
| 370 | 20241204 | 124600 | 48980344800 | 195900 | 196300 | 196300 | 195900 | 1115 |
| 371 | 20241204 | 124500 | 48761684700 | 196200 | 196200 | 196300 | 196200 | 309 |
| 372 | 20241204 | 124400 | 48701058000 | 196300 | 196200 | 196300 | 196100 | 489 |
| 373 | 20241204 | 124300 | 48605113000 | 196200 | 196400 | 196400 | 196200 | 343 |
| 374 | 20241204 | 124200 | 48537775000 | 196300 | 196600 | 196600 | 196300 | 162 |
| 375 | 20241204 | 124100 | 48505945800 | 196600 | 196500 | 196600 | 196500 | 120 |
| 376 | 20241204 | 124000 | 48482357900 | 196600 | 196300 | 196600 | 196300 | 171 |
| 377 | 20241204 | 123900 | 48448756200 | 196300 | 196600 | 196600 | 196300 | 139 |
| 378 | 20241204 | 123800 | 48421450500 | 196500 | 196500 | 196600 | 196500 | 190 |
| 379 | 20241204 | 123700 | 48384110300 | 196500 | 196400 | 196600 | 196400 | 130 |
| 380 | 20241204 | 123600 | 48358563800 | 196500 | 196500 | 196600 | 196400 | 127 |
| 381 | 20241204 | 123500 | 48333610400 | 196500 | 196500 | 196600 | 196400 | 287 |
| 382 | 20241204 | 123400 | 48277216600 | 196400 | 196400 | 196500 | 196300 | 109 |
| 383 | 20241204 | 123300 | 48255807700 | 196400 | 196300 | 196400 | 196300 | 124 |
| 384 | 20241204 | 123200 | 48231463800 | 196300 | 196600 | 196600 | 196300 | 358 |
| 385 | 20241204 | 123100 | 48161153900 | 196500 | 196500 | 196600 | 196500 | 47 |
| 386 | 20241204 | 123000 | 48151917100 | 196600 | 196600 | 196600 | 196300 | 296 |
| 387 | 20241204 | 122900 | 48093772300 | 196500 | 196400 | 196600 | 196400 | 271 |
| 388 | 20241204 | 122800 | 48040525500 | 196400 | 196400 | 196500 | 196300 | 147 |
| 389 | 20241204 | 122700 | 48011652500 | 196400 | 196300 | 196500 | 196300 | 137 |
| 390 | 20241204 | 122600 | 47984746200 | 196400 | 196200 | 196500 | 196200 | 272 |
| 391 | 20241204 | 122500 | 47931344600 | 196200 | 196300 | 196400 | 196200 | 505 |
| 392 | 20241204 | 122400 | 47832248900 | 196200 | 196400 | 196400 | 196200 | 82 |
| 393 | 20241204 | 122300 | 47816154100 | 196400 | 196400 | 196400 | 196200 | 148 |
| 394 | 20241204 | 122200 | 47787097600 | 196500 | 196300 | 196500 | 196200 | 175 |
| 395 | 20241204 | 122100 | 47752732700 | 196300 | 196200 | 196400 | 196100 | 238 |
| 396 | 20241204 | 122000 | 47706032900 | 196200 | 196300 | 196500 | 196200 | 613 |
| 397 | 20241204 | 121900 | 47585743500 | 196400 | 196300 | 196500 | 196300 | 64 |
| 398 | 20241204 | 121800 | 47573174200 | 196300 | 196400 | 196500 | 196200 | 266 |
| 399 | 20241204 | 121700 | 47520943600 | 196400 | 196400 | 196500 | 196400 | 95 |
| 400 | 20241204 | 121600 | 47502284600 | 196400 | 196400 | 196500 | 196400 | 71 |
| 401 | 20241204 | 121500 | 47488337000 | 196400 | 196400 | 196700 | 196400 | 105 |
| 402 | 20241204 | 121400 | 47467698200 | 196500 | 196700 | 196700 | 196400 | 274 |
| 403 | 20241204 | 121300 | 47413839400 | 196700 | 197000 | 197100 | 196600 | 623 |
| 404 | 20241204 | 121200 | 47291186600 | 197000 | 196900 | 197100 | 196900 | 1531 |
| 405 | 20241204 | 121100 | 46989583600 | 196900 | 195900 | 197000 | 195900 | 2844 |
| 406 | 20241204 | 121000 | 46430445700 | 195900 | 196200 | 196300 | 195900 | 1011 |
| 407 | 20241204 | 120900 | 46232267000 | 196100 | 196100 | 196300 | 196100 | 102 |
| 408 | 20241204 | 120800 | 46212258400 | 196300 | 196100 | 196300 | 196100 | 103 |
| 409 | 20241204 | 120700 | 46192050400 | 196100 | 196300 | 196300 | 196100 | 425 |
| 410 | 20241204 | 120600 | 46108671100 | 196200 | 196200 | 196300 | 196200 | 221 |
| 411 | 20241204 | 120500 | 46065300100 | 196300 | 196300 | 196300 | 196100 | 362 |
| 412 | 20241204 | 120400 | 45994266100 | 196300 | 196300 | 196300 | 196200 | 55 |
| 413 | 20241204 | 120300 | 45983470500 | 196200 | 196200 | 196300 | 196100 | 328 |
| 414 | 20241204 | 120200 | 45919102600 | 196300 | 196300 | 196300 | 196100 | 427 |
| 415 | 20241204 | 120100 | 45835327300 | 196200 | 196200 | 196300 | 196000 | 524 |
| 416 | 20241204 | 120000 | 45732536400 | 196000 | 196000 | 196300 | 195900 | 1747 |
| 417 | 20241204 | 115900 | 45389996500 | 195900 | 196000 | 196000 | 195900 | 188 |
| 418 | 20241204 | 115800 | 45353160400 | 195900 | 195900 | 196000 | 195800 | 1209 |
| 419 | 20241204 | 115700 | 45116272500 | 195800 | 195400 | 195900 | 195400 | 948 |
| 420 | 20241204 | 115600 | 44930918300 | 195400 | 195100 | 195400 | 195000 | 1038 |
| 421 | 20241204 | 115500 | 44728397500 | 195000 | 194900 | 195300 | 194900 | 95 |
| 422 | 20241204 | 115400 | 44709861100 | 195300 | 195100 | 195400 | 194700 | 2038 |
| 423 | 20241204 | 115300 | 44312139400 | 195000 | 195200 | 195300 | 195000 | 351 |
| 424 | 20241204 | 115200 | 44243642000 | 195200 | 195000 | 195300 | 195000 | 962 |
| 425 | 20241204 | 115100 | 44055937500 | 195000 | 194800 | 195100 | 194700 | 127 |
| 426 | 20241204 | 115000 | 44031180100 | 194700 | 194800 | 194800 | 194700 | 144 |
| 427 | 20241204 | 114900 | 44003129600 | 194800 | 195100 | 195100 | 194800 | 292 |
| 428 | 20241204 | 114800 | 43946197400 | 195100 | 194600 | 195100 | 194500 | 743 |
| 429 | 20241204 | 114700 | 43801559000 | 194600 | 194500 | 194600 | 194500 | 100 |
| 430 | 20241204 | 114600 | 43782105900 | 194600 | 194600 | 194600 | 194500 | 450 |
| 431 | 20241204 | 114500 | 43694577700 | 194700 | 194800 | 194800 | 194500 | 256 |
| 432 | 20241204 | 114400 | 43644760700 | 194800 | 194700 | 195100 | 194600 | 247 |
| 433 | 20241204 | 114300 | 43596647800 | 194600 | 194900 | 195000 | 194500 | 316 |
| 434 | 20241204 | 114200 | 43535117900 | 194900 | 195100 | 195300 | 194400 | 1083 |
| 435 | 20241204 | 114100 | 43324102500 | 195100 | 195500 | 195500 | 195000 | 999 |
| 436 | 20241204 | 114000 | 43128981200 | 195500 | 194900 | 195500 | 194700 | 3972 |
| 437 | 20241204 | 113900 | 42354412400 | 195000 | 195000 | 195000 | 194900 | 250 |
| 438 | 20241204 | 113800 | 42305670400 | 195000 | 194700 | 195000 | 194700 | 2211 |
| 439 | 20241204 | 113700 | 41874917500 | 194700 | 194400 | 194700 | 194400 | 3000 |
| 440 | 20241204 | 113600 | 41291478100 | 194400 | 194200 | 194400 | 194100 | 1189 |
| 441 | 20241204 | 113500 | 41060461500 | 194200 | 194300 | 194400 | 194100 | 434 |
| 442 | 20241204 | 113400 | 40976157700 | 194400 | 194300 | 194400 | 194300 | 147 |
| 443 | 20241204 | 113300 | 40947592500 | 194300 | 194200 | 194400 | 194200 | 154 |
| 444 | 20241204 | 113200 | 40917666800 | 194200 | 194300 | 194400 | 194200 | 261 |
| 445 | 20241204 | 113100 | 40866955100 | 194300 | 194400 | 194400 | 194200 | 413 |
| 446 | 20241204 | 113000 | 40786708600 | 194400 | 194200 | 194400 | 194200 | 171 |
| 447 | 20241204 | 112900 | 40753475900 | 194200 | 194100 | 194300 | 194100 | 57 |
| 448 | 20241204 | 112800 | 40742406200 | 194000 | 194000 | 194300 | 193900 | 237 |
| 449 | 20241204 | 112700 | 40696410300 | 194000 | 194400 | 194500 | 194000 | 1053 |
| 450 | 20241204 | 112600 | 40491821500 | 194400 | 194300 | 194500 | 194300 | 248 |
| 451 | 20241204 | 112500 | 40443611700 | 194400 | 194300 | 194500 | 194300 | 352 |
| 452 | 20241204 | 112400 | 40375185700 | 194300 | 194100 | 194400 | 194000 | 354 |
| 453 | 20241204 | 112300 | 40306445600 | 194100 | 194200 | 194200 | 194100 | 314 |
| 454 | 20241204 | 112200 | 40245494900 | 194200 | 194100 | 194300 | 194100 | 844 |
| 455 | 20241204 | 112100 | 40081580400 | 194100 | 194100 | 194200 | 194100 | 438 |
| 456 | 20241204 | 112000 | 39996555400 | 194100 | 194000 | 194200 | 194000 | 210 |
| 457 | 20241204 | 111900 | 39955794100 | 194000 | 193800 | 194100 | 193700 | 273 |
| 458 | 20241204 | 111800 | 39902861000 | 193800 | 193600 | 194000 | 193500 | 562 |
| 459 | 20241204 | 111700 | 39793982600 | 193600 | 193600 | 193700 | 193500 | 168 |
| 460 | 20241204 | 111600 | 39761460000 | 193600 | 193400 | 193700 | 193100 | 831 |
| 461 | 20241204 | 111500 | 39600834800 | 193400 | 193400 | 193500 | 193300 | 108 |
| 462 | 20241204 | 111400 | 39579950200 | 193300 | 193600 | 193600 | 193300 | 213 |
| 463 | 20241204 | 111300 | 39538769900 | 193600 | 193100 | 194000 | 193100 | 473 |
| 464 | 20241204 | 111200 | 39447281100 | 193100 | 193300 | 193300 | 193100 | 263 |
| 465 | 20241204 | 111100 | 39396475400 | 193300 | 193300 | 193400 | 193200 | 241 |
| 466 | 20241204 | 111000 | 39349898800 | 193300 | 193300 | 193400 | 193300 | 97 |
| 467 | 20241204 | 110900 | 39331146500 | 193400 | 193600 | 193600 | 193400 | 437 |
| 468 | 20241204 | 110800 | 39246606300 | 193600 | 194000 | 194000 | 193500 | 261 |
| 469 | 20241204 | 110700 | 39196054000 | 193900 | 193800 | 194000 | 193700 | 444 |
| 470 | 20241204 | 110600 | 39110008700 | 193700 | 193900 | 194000 | 193700 | 209 |
| 471 | 20241204 | 110500 | 39069495000 | 193900 | 193800 | 194000 | 193800 | 156 |
| 472 | 20241204 | 110400 | 39039252700 | 193900 | 194000 | 194100 | 193400 | 1010 |
| 473 | 20241204 | 110300 | 38843578700 | 194000 | 193800 | 194000 | 193800 | 383 |
| 474 | 20241204 | 110200 | 38769335100 | 193800 | 193600 | 194200 | 193600 | 279 |
| 475 | 20241204 | 110100 | 38715243600 | 193700 | 194200 | 194300 | 193700 | 597 |
| 476 | 20241204 | 110000 | 38599471300 | 194300 | 194400 | 194400 | 194200 | 105 |
| 477 | 20241204 | 105900 | 38579069100 | 194300 | 194400 | 194500 | 194300 | 672 |
| 478 | 20241204 | 105800 | 38448442600 | 194400 | 194400 | 194700 | 194300 | 464 |
| 479 | 20241204 | 105700 | 38358168500 | 194400 | 194400 | 194500 | 194300 | 46 |
| 480 | 20241204 | 105600 | 38349225700 | 194400 | 194300 | 194500 | 194200 | 158 |
| 481 | 20241204 | 105500 | 38318513300 | 194300 | 194000 | 194300 | 194000 | 1269 |
| 482 | 20241204 | 105400 | 38072194300 | 194000 | 194200 | 194200 | 194000 | 341 |
| 483 | 20241204 | 105300 | 38005997600 | 194200 | 194000 | 194200 | 194000 | 128 |
| 484 | 20241204 | 105200 | 37981157700 | 194000 | 194000 | 194000 | 193900 | 98 |
| 485 | 20241204 | 105100 | 37962152600 | 193900 | 193800 | 194000 | 193800 | 72 |
| 486 | 20241204 | 105000 | 37948192800 | 193800 | 193800 | 194000 | 193800 | 96 |
| 487 | 20241204 | 104900 | 37929577800 | 193900 | 193800 | 194200 | 193800 | 329 |
| 488 | 20241204 | 104800 | 37865773400 | 193900 | 194100 | 194200 | 193900 | 356 |
| 489 | 20241204 | 104700 | 37796670300 | 194200 | 194300 | 194500 | 193800 | 397 |
| 490 | 20241204 | 104600 | 37719559700 | 194200 | 194000 | 194700 | 193900 | 660 |
| 491 | 20241204 | 104500 | 37591348600 | 194300 | 194900 | 194900 | 194000 | 1296 |
| 492 | 20241204 | 104400 | 37339361200 | 194700 | 194300 | 195000 | 194200 | 2849 |
| 493 | 20241204 | 104300 | 36785090700 | 194200 | 194200 | 194300 | 194100 | 505 |
| 494 | 20241204 | 104200 | 36686994700 | 194200 | 193800 | 194200 | 193800 | 586 |
| 495 | 20241204 | 104100 | 36573354800 | 193800 | 194000 | 194100 | 193800 | 467 |
| 496 | 20241204 | 104000 | 36482769000 | 194000 | 194300 | 194400 | 194000 | 851 |
| 497 | 20241204 | 103900 | 36317456900 | 194400 | 193900 | 194400 | 193900 | 1334 |
| 498 | 20241204 | 103800 | 36058534500 | 193900 | 193900 | 194000 | 193900 | 497 |
| 499 | 20241204 | 103700 | 35962153100 | 193900 | 193300 | 194000 | 193300 | 1177 |
| 500 | 20241204 | 103600 | 35734253600 | 193200 | 193400 | 193500 | 193200 | 1982 |
| 501 | 20241204 | 103500 | 35351058400 | 193400 | 191900 | 193400 | 191900 | 5391 |
| 502 | 20241204 | 103400 | 34311990100 | 191900 | 191900 | 192000 | 191900 | 143 |
| 503 | 20241204 | 103300 | 34284541300 | 191900 | 192100 | 192100 | 191900 | 350 |
| 504 | 20241204 | 103200 | 34217335300 | 192200 | 192200 | 192300 | 191900 | 793 |
| 505 | 20241204 | 103100 | 34064966500 | 192200 | 191900 | 192200 | 191900 | 1104 |
| 506 | 20241204 | 103000 | 33852924200 | 191900 | 191800 | 192000 | 191700 | 580 |
| 507 | 20241204 | 102900 | 33741687500 | 191900 | 191800 | 192200 | 191800 | 455 |
| 508 | 20241204 | 102800 | 33654367600 | 191800 | 192000 | 192200 | 191800 | 777 |
| 509 | 20241204 | 102700 | 33505143300 | 192000 | 191600 | 192000 | 191600 | 1340 |
| 510 | 20241204 | 102600 | 33248204800 | 191600 | 191800 | 191800 | 191500 | 274 |
| 511 | 20241204 | 102500 | 33195680400 | 191700 | 191900 | 192000 | 191700 | 633 |
| 512 | 20241204 | 102400 | 33074233200 | 192000 | 191700 | 192000 | 191400 | 1267 |
| 513 | 20241204 | 102300 | 32831159600 | 191600 | 191100 | 191700 | 191100 | 377 |
| 514 | 20241204 | 102200 | 32759010900 | 191100 | 191200 | 191300 | 191100 | 535 |
| 515 | 20241204 | 102100 | 32656753400 | 191200 | 191600 | 191700 | 191200 | 728 |
| 516 | 20241204 | 102000 | 32517412700 | 191700 | 191500 | 191700 | 191400 | 790 |
| 517 | 20241204 | 101900 | 32366022300 | 191500 | 191300 | 191700 | 191300 | 586 |
| 518 | 20241204 | 101800 | 32253775600 | 191300 | 191300 | 191700 | 191200 | 413 |
| 519 | 20241204 | 101700 | 32174722100 | 191300 | 191800 | 191800 | 191300 | 622 |
| 520 | 20241204 | 101600 | 32055533200 | 191700 | 191900 | 191900 | 191700 | 75 |
| 521 | 20241204 | 101500 | 32041144300 | 192000 | 191700 | 192100 | 191200 | 2086 |
| 522 | 20241204 | 101400 | 31641464000 | 192000 | 192000 | 192100 | 191400 | 1394 |
| 523 | 20241204 | 101300 | 31373919900 | 192100 | 191600 | 192100 | 191200 | 3433 |
| 524 | 20241204 | 101200 | 30715762700 | 192000 | 192000 | 192100 | 191500 | 1441 |
| 525 | 20241204 | 101100 | 30439263500 | 192000 | 191300 | 192100 | 191300 | 404 |
| 526 | 20241204 | 101000 | 30361774100 | 192000 | 191700 | 192100 | 191300 | 2116 |
| 527 | 20241204 | 100900 | 29956315400 | 191700 | 191900 | 192100 | 191600 | 636 |
| 528 | 20241204 | 100800 | 29834334100 | 191900 | 192200 | 192300 | 191800 | 201 |
| 529 | 20241204 | 100700 | 29795725600 | 192200 | 191900 | 192400 | 191800 | 332 |
| 530 | 20241204 | 100600 | 29731997300 | 191900 | 192000 | 192200 | 191800 | 480 |
| 531 | 20241204 | 100500 | 29639869300 | 192400 | 192000 | 192400 | 191700 | 540 |
| 532 | 20241204 | 100400 | 29536159800 | 191800 | 191900 | 192500 | 191600 | 1144 |
| 533 | 20241204 | 100300 | 29316623400 | 191800 | 192100 | 192500 | 191600 | 1022 |
| 534 | 20241204 | 100200 | 29120539100 | 192000 | 192300 | 192500 | 192000 | 241 |
| 535 | 20241204 | 100100 | 29074210500 | 192300 | 192200 | 192700 | 192000 | 405 |
| 536 | 20241204 | 100000 | 28996373700 | 192100 | 192000 | 192400 | 191700 | 2566 |
| 537 | 20241204 | 095900 | 28503686400 | 192000 | 192500 | 192700 | 192000 | 913 |
| 538 | 20241204 | 095800 | 28328221000 | 192600 | 192800 | 192900 | 192500 | 557 |
| 539 | 20241204 | 095700 | 28220926100 | 192800 | 192700 | 192800 | 192500 | 933 |
| 540 | 20241204 | 095600 | 28041176800 | 192600 | 192300 | 192800 | 192300 | 763 |
| 541 | 20241204 | 095500 | 27894234600 | 192200 | 191900 | 192300 | 191900 | 941 |
| 542 | 20241204 | 095400 | 27713491300 | 191900 | 192000 | 192200 | 191800 | 526 |
| 543 | 20241204 | 095300 | 27612529300 | 192000 | 192000 | 192200 | 191900 | 693 |
| 544 | 20241204 | 095200 | 27479425800 | 192000 | 192100 | 192100 | 191700 | 621 |
| 545 | 20241204 | 095100 | 27360193800 | 192100 | 191300 | 192100 | 191300 | 1372 |
| 546 | 20241204 | 095000 | 27097053100 | 191700 | 191100 | 192000 | 191000 | 1007 |
| 547 | 20241204 | 094900 | 26904256000 | 191100 | 190600 | 191200 | 190600 | 481 |
| 548 | 20241204 | 094800 | 26812406300 | 190600 | 190900 | 190900 | 190600 | 485 |
| 549 | 20241204 | 094700 | 26719926500 | 190900 | 190500 | 190900 | 190200 | 550 |
| 550 | 20241204 | 094600 | 26615090700 | 190200 | 189900 | 190200 | 189400 | 1703 |
| 551 | 20241204 | 094500 | 26291432800 | 189900 | 188900 | 190700 | 188800 | 2636 |
| 552 | 20241204 | 094400 | 25791545400 | 189000 | 189000 | 189200 | 188800 | 1547 |
| 553 | 20241204 | 094300 | 25499210400 | 189000 | 189000 | 189300 | 189000 | 2711 |
| 554 | 20241204 | 094200 | 24986601000 | 189000 | 189300 | 189300 | 188900 | 2513 |
| 555 | 20241204 | 094100 | 24511544800 | 189200 | 190000 | 190000 | 189100 | 2798 |
| 556 | 20241204 | 094000 | 23981853700 | 190000 | 190100 | 190400 | 189800 | 7613 |
| 557 | 20241204 | 093900 | 22535199500 | 190200 | 190900 | 191100 | 190100 | 3814 |
| 558 | 20241204 | 093800 | 21808454100 | 191100 | 191100 | 191400 | 190900 | 5160 |
| 559 | 20241204 | 093700 | 20822855700 | 191100 | 191300 | 191400 | 191100 | 1545 |
| 560 | 20241204 | 093600 | 20527403600 | 191400 | 191200 | 192000 | 191000 | 3023 |
| 561 | 20241204 | 093500 | 19949389200 | 191300 | 191700 | 191800 | 191200 | 3845 |
| 562 | 20241204 | 093400 | 19213131400 | 191600 | 191800 | 191800 | 191600 | 604 |
| 563 | 20241204 | 093300 | 19097366600 | 191900 | 191600 | 192000 | 191600 | 391 |
| 564 | 20241204 | 093200 | 19022382900 | 191700 | 191800 | 192100 | 191600 | 1932 |
| 565 | 20241204 | 093100 | 18651967000 | 191900 | 191800 | 192500 | 191700 | 1425 |
| 566 | 20241204 | 093000 | 18378432200 | 191900 | 191700 | 191900 | 191700 | 529 |
| 567 | 20241204 | 092900 | 18277002900 | 191600 | 192000 | 192200 | 191600 | 1691 |
| 568 | 20241204 | 092800 | 17952582000 | 192100 | 192500 | 192500 | 191900 | 4119 |
| 569 | 20241204 | 092700 | 17161278500 | 192500 | 192800 | 192800 | 192300 | 962 |
| 570 | 20241204 | 092600 | 16976102800 | 192700 | 192900 | 193300 | 192700 | 577 |
| 571 | 20241204 | 092500 | 16864826200 | 192900 | 193100 | 193500 | 192900 | 585 |
| 572 | 20241204 | 092400 | 16751915100 | 193100 | 193400 | 193500 | 192600 | 384 |
| 573 | 20241204 | 092300 | 16677838100 | 193400 | 193000 | 193500 | 192500 | 2288 |
| 574 | 20241204 | 092200 | 16236255700 | 193000 | 192200 | 193000 | 192100 | 1095 |
| 575 | 20241204 | 092100 | 16025157200 | 192200 | 192800 | 193000 | 192200 | 693 |
| 576 | 20241204 | 092000 | 15891761900 | 192700 | 192100 | 193100 | 192000 | 2395 |
| 577 | 20241204 | 091900 | 15430613200 | 192300 | 192100 | 192400 | 191900 | 2103 |
| 578 | 20241204 | 091800 | 15026554900 | 192300 | 191900 | 192400 | 191600 | 2898 |
| 579 | 20241204 | 091700 | 14470278200 | 192000 | 192600 | 192600 | 191500 | 2540 |
| 580 | 20241204 | 091600 | 13982575200 | 192400 | 193100 | 193100 | 192400 | 3807 |
| 581 | 20241204 | 091500 | 13248633900 | 193200 | 194000 | 194000 | 193100 | 1928 |
| 582 | 20241204 | 091400 | 12875432700 | 193900 | 194500 | 195000 | 193900 | 2052 |
| 583 | 20241204 | 091300 | 12476703300 | 194500 | 194500 | 194700 | 194200 | 1790 |
| 584 | 20241204 | 091200 | 12128668600 | 194300 | 194700 | 195000 | 194200 | 4577 |
| 585 | 20241204 | 091100 | 11237508900 | 194700 | 194500 | 194800 | 194400 | 1287 |
| 586 | 20241204 | 091000 | 10987173100 | 194900 | 194400 | 194900 | 194100 | 1701 |
| 587 | 20241204 | 090900 | 10656455800 | 194400 | 193800 | 194500 | 193700 | 1770 |
| 588 | 20241204 | 090800 | 10313107300 | 193800 | 193200 | 193900 | 193100 | 2024 |
| 589 | 20241204 | 090700 | 9921371900 | 193200 | 193000 | 193700 | 192900 | 2561 |
| 590 | 20241204 | 090600 | 9426468900 | 193000 | 192800 | 193400 | 192700 | 3535 |
| 591 | 20241204 | 090500 | 8743660700 | 192800 | 192400 | 192900 | 192000 | 1754 |
| 592 | 20241204 | 090400 | 8406002100 | 192400 | 192800 | 192800 | 191500 | 4230 |
| 593 | 20241204 | 090300 | 7593597300 | 192800 | 192900 | 193300 | 192100 | 3249 |
| 594 | 20241204 | 090200 | 6967415400 | 192900 | 192700 | 193000 | 191700 | 4692 |
| 595 | 20241204 | 090100 | 6065754500 | 192700 | 193000 | 193800 | 192400 | 4002 |
| 596 | 20241204 | 090000 | 5294170900 | 193300 | 190900 | 194000 | 190800 | 27656 |