35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 3 | 20241205 | 185300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 4 | 20241205 | 185200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 5 | 20241205 | 185100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 6 | 20241205 | 185000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 7 | 20241205 | 184900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 8 | 20241205 | 184800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 9 | 20241205 | 184700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 10 | 20241205 | 184600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 11 | 20241205 | 184500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 12 | 20241205 | 184400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 13 | 20241205 | 184300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 14 | 20241205 | 184200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 15 | 20241205 | 184100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 16 | 20241205 | 184000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 17 | 20241205 | 183900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 18 | 20241205 | 183800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 19 | 20241205 | 183700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 20 | 20241205 | 183600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 21 | 20241205 | 183500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 22 | 20241205 | 183400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 23 | 20241205 | 183300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 24 | 20241205 | 183200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 25 | 20241205 | 183100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 26 | 20241205 | 183000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 27 | 20241205 | 182900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 28 | 20241205 | 182800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 29 | 20241205 | 182700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 30 | 20241205 | 182600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 31 | 20241205 | 182500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 32 | 20241205 | 182400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 33 | 20241205 | 182300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 34 | 20241205 | 182200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 35 | 20241205 | 182100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 36 | 20241205 | 182000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 37 | 20241205 | 181900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 38 | 20241205 | 181800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 39 | 20241205 | 181700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 40 | 20241205 | 181600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 41 | 20241205 | 181500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 42 | 20241205 | 181400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 43 | 20241205 | 181300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 44 | 20241205 | 181200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 45 | 20241205 | 181100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 46 | 20241205 | 181000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 47 | 20241205 | 180900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 48 | 20241205 | 180800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 49 | 20241205 | 180700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 50 | 20241205 | 180600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 51 | 20241205 | 180500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 52 | 20241205 | 180400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 53 | 20241205 | 180300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 54 | 20241205 | 180200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 55 | 20241205 | 180100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 56 | 20241205 | 180000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 57 | 20241205 | 175900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 58 | 20241205 | 175800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 59 | 20241205 | 175700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 60 | 20241205 | 175600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 61 | 20241205 | 175500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 62 | 20241205 | 175400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 63 | 20241205 | 175300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 64 | 20241205 | 175200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 65 | 20241205 | 175100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 66 | 20241205 | 175000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 67 | 20241205 | 174900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 68 | 20241205 | 174800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 69 | 20241205 | 174700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 70 | 20241205 | 174600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 71 | 20241205 | 174500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 72 | 20241205 | 174400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 73 | 20241205 | 174300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 74 | 20241205 | 174200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 75 | 20241205 | 174100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 76 | 20241205 | 174000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 77 | 20241205 | 173900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 78 | 20241205 | 173800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 79 | 20241205 | 173700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 80 | 20241205 | 173600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 81 | 20241205 | 173500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 82 | 20241205 | 173400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 83 | 20241205 | 173300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 84 | 20241205 | 173200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 85 | 20241205 | 173100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 86 | 20241205 | 173000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 87 | 20241205 | 172900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 88 | 20241205 | 172800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 89 | 20241205 | 172700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 90 | 20241205 | 172600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 91 | 20241205 | 172500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 92 | 20241205 | 172400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 93 | 20241205 | 172300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 94 | 20241205 | 172200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 95 | 20241205 | 172100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 96 | 20241205 | 172000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 97 | 20241205 | 171900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 98 | 20241205 | 171800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 99 | 20241205 | 171700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 100 | 20241205 | 171600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 101 | 20241205 | 171500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 102 | 20241205 | 171400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 103 | 20241205 | 171300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 104 | 20241205 | 171200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 105 | 20241205 | 171100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 106 | 20241205 | 171000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 107 | 20241205 | 170900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 108 | 20241205 | 170800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 109 | 20241205 | 170700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 110 | 20241205 | 170600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 111 | 20241205 | 170500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 112 | 20241205 | 170400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 113 | 20241205 | 170300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 114 | 20241205 | 170200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 115 | 20241205 | 170100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 116 | 20241205 | 170000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 117 | 20241205 | 165900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 118 | 20241205 | 165800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 119 | 20241205 | 165700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 120 | 20241205 | 165600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 121 | 20241205 | 165500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 122 | 20241205 | 165400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 123 | 20241205 | 165300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 124 | 20241205 | 165200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 125 | 20241205 | 165100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 126 | 20241205 | 165000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 127 | 20241205 | 164900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 128 | 20241205 | 164800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 129 | 20241205 | 164700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 130 | 20241205 | 164600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 131 | 20241205 | 164500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 132 | 20241205 | 164400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 133 | 20241205 | 164300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 134 | 20241205 | 164200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 135 | 20241205 | 164100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 136 | 20241205 | 164000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 137 | 20241205 | 163900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 138 | 20241205 | 163800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 139 | 20241205 | 163700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 140 | 20241205 | 163600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 141 | 20241205 | 163500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 142 | 20241205 | 163400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 143 | 20241205 | 163300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 144 | 20241205 | 163200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 145 | 20241205 | 163100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 146 | 20241205 | 163000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 147 | 20241205 | 162900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 148 | 20241205 | 162800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 149 | 20241205 | 162700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 150 | 20241205 | 162600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 151 | 20241205 | 162500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 152 | 20241205 | 162400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 153 | 20241205 | 162300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 154 | 20241205 | 162200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 155 | 20241205 | 162100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 156 | 20241205 | 162000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 157 | 20241205 | 161900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 158 | 20241205 | 161800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 159 | 20241205 | 161700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 160 | 20241205 | 161600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 161 | 20241205 | 161500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 162 | 20241205 | 161400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 163 | 20241205 | 161300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 164 | 20241205 | 161200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 165 | 20241205 | 161100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 166 | 20241205 | 161000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 167 | 20241205 | 160900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 168 | 20241205 | 160800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 169 | 20241205 | 160700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 170 | 20241205 | 160600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 171 | 20241205 | 160500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 172 | 20241205 | 160400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 173 | 20241205 | 160300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 174 | 20241205 | 160200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 175 | 20241205 | 160100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 176 | 20241205 | 160000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 177 | 20241205 | 155900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 178 | 20241205 | 155800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 179 | 20241205 | 155700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 180 | 20241205 | 155600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 181 | 20241205 | 155500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 182 | 20241205 | 155400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 183 | 20241205 | 155300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 184 | 20241205 | 155200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 185 | 20241205 | 155100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 186 | 20241205 | 155000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 187 | 20241205 | 154900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 188 | 20241205 | 154800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 189 | 20241205 | 154700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 190 | 20241205 | 154600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 191 | 20241205 | 154500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 192 | 20241205 | 154400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 193 | 20241205 | 154300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 194 | 20241205 | 154200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 195 | 20241205 | 154100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 196 | 20241205 | 154000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 197 | 20241205 | 153900 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 198 | 20241205 | 153800 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 199 | 20241205 | 153700 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 200 | 20241205 | 153600 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 201 | 20241205 | 153500 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 202 | 20241205 | 153400 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 203 | 20241205 | 153300 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 204 | 20241205 | 153200 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 205 | 20241205 | 153100 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 0 |
| 206 | 20241205 | 153000 | 43280388800 | 194200 | 194200 | 194200 | 194200 | 16556 |
| 207 | 20241205 | 152900 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 208 | 20241205 | 152800 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 209 | 20241205 | 152700 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 210 | 20241205 | 152600 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 211 | 20241205 | 152500 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 212 | 20241205 | 152400 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 213 | 20241205 | 152300 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 214 | 20241205 | 152200 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 215 | 20241205 | 152100 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 216 | 20241205 | 152000 | 40065213600 | 194300 | 194300 | 194300 | 194300 | 0 |
| 217 | 20241205 | 151900 | 40065213600 | 194300 | 194700 | 194700 | 194300 | 614 |
| 218 | 20241205 | 151800 | 39945822400 | 194600 | 194700 | 194700 | 194600 | 780 |
| 219 | 20241205 | 151700 | 39794017200 | 194700 | 194800 | 194900 | 194600 | 593 |
| 220 | 20241205 | 151600 | 39678530500 | 194800 | 195000 | 195000 | 194700 | 335 |
| 221 | 20241205 | 151500 | 39613274600 | 195000 | 194800 | 195000 | 194600 | 620 |
| 222 | 20241205 | 151400 | 39492477000 | 194900 | 194700 | 194900 | 194600 | 462 |
| 223 | 20241205 | 151300 | 39402484700 | 194700 | 194300 | 194900 | 194300 | 778 |
| 224 | 20241205 | 151200 | 39251184600 | 194400 | 194500 | 194600 | 194300 | 614 |
| 225 | 20241205 | 151100 | 39131842500 | 194500 | 194900 | 195000 | 194400 | 685 |
| 226 | 20241205 | 151000 | 38998475500 | 195000 | 194700 | 195000 | 194600 | 925 |
| 227 | 20241205 | 150900 | 38818203900 | 194800 | 194700 | 194800 | 194600 | 468 |
| 228 | 20241205 | 150800 | 38727060600 | 194700 | 194600 | 194800 | 194500 | 1319 |
| 229 | 20241205 | 150700 | 38470373800 | 194700 | 194400 | 194700 | 194300 | 412 |
| 230 | 20241205 | 150600 | 38390267600 | 194400 | 194400 | 194500 | 194200 | 455 |
| 231 | 20241205 | 150500 | 38301838500 | 194500 | 194600 | 194700 | 194200 | 674 |
| 232 | 20241205 | 150400 | 38170783500 | 194700 | 194700 | 194700 | 194300 | 358 |
| 233 | 20241205 | 150300 | 38101108600 | 194700 | 195300 | 195300 | 194300 | 1243 |
| 234 | 20241205 | 150200 | 37858762500 | 195200 | 195300 | 195300 | 195100 | 426 |
| 235 | 20241205 | 150100 | 37775588700 | 195200 | 195100 | 195200 | 195100 | 765 |
| 236 | 20241205 | 150000 | 37626286000 | 195100 | 195200 | 195200 | 194800 | 927 |
| 237 | 20241205 | 145900 | 37445415700 | 195200 | 195100 | 195500 | 195000 | 982 |
| 238 | 20241205 | 145800 | 37253746500 | 195000 | 195100 | 195200 | 195000 | 390 |
| 239 | 20241205 | 145700 | 37177664300 | 195200 | 194700 | 195200 | 194500 | 1542 |
| 240 | 20241205 | 145600 | 36877198200 | 194600 | 194400 | 194700 | 194400 | 571 |
| 241 | 20241205 | 145500 | 36766116800 | 194500 | 194600 | 194700 | 194100 | 697 |
| 242 | 20241205 | 145400 | 36630627100 | 194700 | 194700 | 194800 | 194500 | 400 |
| 243 | 20241205 | 145300 | 36552745500 | 194800 | 194500 | 194800 | 194500 | 345 |
| 244 | 20241205 | 145200 | 36485596000 | 194600 | 194500 | 194600 | 194400 | 285 |
| 245 | 20241205 | 145100 | 36430153300 | 194400 | 194300 | 194500 | 194200 | 534 |
| 246 | 20241205 | 145000 | 36326362500 | 194300 | 193900 | 194300 | 193900 | 622 |
| 247 | 20241205 | 144900 | 36205632400 | 194000 | 194000 | 194200 | 193900 | 744 |
| 248 | 20241205 | 144800 | 36061256600 | 194000 | 194300 | 194400 | 194000 | 1871 |
| 249 | 20241205 | 144700 | 35698171100 | 194300 | 194400 | 194400 | 194000 | 1887 |
| 250 | 20241205 | 144600 | 35331876600 | 194300 | 194200 | 194400 | 194100 | 1006 |
| 251 | 20241205 | 144500 | 35136502800 | 194200 | 194200 | 194300 | 194100 | 1414 |
| 252 | 20241205 | 144400 | 34861923400 | 194300 | 194300 | 194400 | 194200 | 465 |
| 253 | 20241205 | 144300 | 34771586700 | 194300 | 194200 | 194500 | 194200 | 389 |
| 254 | 20241205 | 144200 | 34695986900 | 194200 | 194600 | 194600 | 194200 | 408 |
| 255 | 20241205 | 144100 | 34616691000 | 194500 | 194600 | 194700 | 194500 | 156 |
| 256 | 20241205 | 144000 | 34586335600 | 194600 | 194700 | 194700 | 194500 | 422 |
| 257 | 20241205 | 143900 | 34504206300 | 194700 | 194300 | 194700 | 194300 | 943 |
| 258 | 20241205 | 143800 | 34320799500 | 194400 | 194600 | 194700 | 194400 | 1147 |
| 259 | 20241205 | 143700 | 34097684600 | 194500 | 194600 | 194800 | 194500 | 459 |
| 260 | 20241205 | 143600 | 34008361200 | 194600 | 194800 | 194900 | 194600 | 434 |
| 261 | 20241205 | 143500 | 33923853400 | 194800 | 194800 | 194900 | 194700 | 348 |
| 262 | 20241205 | 143400 | 33856074700 | 194700 | 194800 | 195000 | 194600 | 407 |
| 263 | 20241205 | 143300 | 33776788800 | 194800 | 194800 | 195000 | 194600 | 483 |
| 264 | 20241205 | 143200 | 33682738000 | 194800 | 195000 | 195100 | 194700 | 2173 |
| 265 | 20241205 | 143100 | 33259071300 | 195000 | 195200 | 195200 | 195000 | 717 |
| 266 | 20241205 | 143000 | 33119236800 | 195200 | 195200 | 195200 | 195000 | 977 |
| 267 | 20241205 | 142900 | 32928604500 | 195300 | 195500 | 195500 | 195200 | 1030 |
| 268 | 20241205 | 142800 | 32727398600 | 195500 | 195400 | 195600 | 195300 | 213 |
| 269 | 20241205 | 142700 | 32685773600 | 195300 | 195600 | 195600 | 195300 | 263 |
| 270 | 20241205 | 142600 | 32634366900 | 195500 | 195500 | 196000 | 195400 | 566 |
| 271 | 20241205 | 142500 | 32523653800 | 195600 | 195500 | 195600 | 195300 | 197 |
| 272 | 20241205 | 142400 | 32485155700 | 195400 | 195900 | 196000 | 195400 | 1546 |
| 273 | 20241205 | 142300 | 32182500400 | 195900 | 195900 | 196000 | 195800 | 285 |
| 274 | 20241205 | 142200 | 32126667400 | 195800 | 195900 | 196000 | 195800 | 279 |
| 275 | 20241205 | 142100 | 32072018300 | 195800 | 195900 | 196000 | 195800 | 354 |
| 276 | 20241205 | 142000 | 32002676700 | 195900 | 196100 | 196300 | 195900 | 615 |
| 277 | 20241205 | 141900 | 31882112300 | 196100 | 196200 | 196300 | 196100 | 411 |
| 278 | 20241205 | 141800 | 31801480300 | 196200 | 196400 | 196500 | 196200 | 543 |
| 279 | 20241205 | 141700 | 31694897300 | 196300 | 196500 | 196600 | 196300 | 894 |
| 280 | 20241205 | 141600 | 31519288100 | 196500 | 196600 | 196600 | 196500 | 293 |
| 281 | 20241205 | 141500 | 31461695800 | 196500 | 196600 | 196600 | 196500 | 261 |
| 282 | 20241205 | 141400 | 31410393100 | 196500 | 196500 | 196600 | 196500 | 192 |
| 283 | 20241205 | 141300 | 31372655100 | 196500 | 196500 | 196600 | 196400 | 208 |
| 284 | 20241205 | 141200 | 31331771700 | 196600 | 196600 | 196600 | 196400 | 282 |
| 285 | 20241205 | 141100 | 31276355600 | 196600 | 196400 | 196700 | 196400 | 342 |
| 286 | 20241205 | 141000 | 31209135300 | 196500 | 196500 | 196600 | 196400 | 304 |
| 287 | 20241205 | 140900 | 31149390400 | 196400 | 196600 | 196700 | 196400 | 544 |
| 288 | 20241205 | 140800 | 31042511800 | 196700 | 196600 | 196700 | 196500 | 252 |
| 289 | 20241205 | 140700 | 30992963600 | 196500 | 196700 | 196700 | 196500 | 330 |
| 290 | 20241205 | 140600 | 30928089900 | 196600 | 196600 | 196700 | 196600 | 296 |
| 291 | 20241205 | 140500 | 30869877200 | 196600 | 196600 | 196900 | 196500 | 383 |
| 292 | 20241205 | 140400 | 30794555000 | 196700 | 196900 | 197000 | 196600 | 340 |
| 293 | 20241205 | 140300 | 30727636000 | 196900 | 196800 | 197000 | 196500 | 766 |
| 294 | 20241205 | 140200 | 30576909400 | 196900 | 196800 | 197000 | 196800 | 301 |
| 295 | 20241205 | 140100 | 30517646600 | 196900 | 196800 | 197000 | 196800 | 349 |
| 296 | 20241205 | 140000 | 30448930900 | 196800 | 197300 | 197300 | 196800 | 1287 |
| 297 | 20241205 | 135900 | 30195360700 | 197200 | 197400 | 197400 | 197100 | 548 |
| 298 | 20241205 | 135800 | 30087264500 | 197400 | 197300 | 197400 | 197200 | 254 |
| 299 | 20241205 | 135700 | 30037144200 | 197300 | 197400 | 197400 | 197100 | 152 |
| 300 | 20241205 | 135600 | 30007160800 | 197400 | 197300 | 197400 | 197100 | 600 |
| 301 | 20241205 | 135500 | 29888833700 | 197400 | 197300 | 197600 | 197300 | 176 |
| 302 | 20241205 | 135400 | 29854082900 | 197300 | 197400 | 197700 | 197100 | 220 |
| 303 | 20241205 | 135300 | 29810676800 | 197400 | 197500 | 197500 | 197200 | 794 |
| 304 | 20241205 | 135200 | 29654004500 | 197500 | 197500 | 197900 | 197400 | 205 |
| 305 | 20241205 | 135100 | 29613520500 | 198000 | 197500 | 198000 | 197300 | 600 |
| 306 | 20241205 | 135000 | 29494932900 | 197500 | 197600 | 197600 | 197500 | 176 |
| 307 | 20241205 | 134900 | 29460168400 | 197500 | 197300 | 197700 | 197200 | 492 |
| 308 | 20241205 | 134800 | 29363040300 | 197300 | 197300 | 197300 | 197200 | 264 |
| 309 | 20241205 | 134700 | 29310966500 | 197300 | 197600 | 197600 | 197200 | 322 |
| 310 | 20241205 | 134600 | 29247419200 | 197600 | 197500 | 197600 | 197200 | 744 |
| 311 | 20241205 | 134500 | 29100547300 | 197500 | 198000 | 198000 | 197400 | 267 |
| 312 | 20241205 | 134400 | 29047752400 | 198000 | 197700 | 198000 | 197500 | 372 |
| 313 | 20241205 | 134300 | 28974148400 | 197600 | 197300 | 197700 | 197300 | 234 |
| 314 | 20241205 | 134200 | 28927933600 | 197600 | 197500 | 197800 | 197400 | 400 |
| 315 | 20241205 | 134100 | 28848925100 | 197400 | 197500 | 197500 | 197400 | 207 |
| 316 | 20241205 | 134000 | 28808052200 | 197400 | 197700 | 197800 | 197400 | 293 |
| 317 | 20241205 | 133900 | 28750133200 | 197700 | 197400 | 197700 | 197300 | 267 |
| 318 | 20241205 | 133800 | 28697400500 | 197300 | 197400 | 197400 | 197300 | 185 |
| 319 | 20241205 | 133700 | 28660888700 | 197400 | 197400 | 197400 | 197300 | 182 |
| 320 | 20241205 | 133600 | 28624964900 | 197400 | 197300 | 197400 | 197200 | 242 |
| 321 | 20241205 | 133500 | 28577220400 | 197300 | 197200 | 197300 | 197200 | 134 |
| 322 | 20241205 | 133400 | 28550786100 | 197200 | 197500 | 197500 | 197200 | 440 |
| 323 | 20241205 | 133300 | 28463949200 | 197400 | 197500 | 197600 | 197400 | 421 |
| 324 | 20241205 | 133200 | 28380791700 | 197600 | 197700 | 197800 | 197500 | 331 |
| 325 | 20241205 | 133100 | 28315367000 | 197800 | 197800 | 197800 | 197700 | 105 |
| 326 | 20241205 | 133000 | 28294604000 | 197800 | 197700 | 197800 | 197700 | 199 |
| 327 | 20241205 | 132900 | 28255247600 | 197700 | 197400 | 197800 | 197400 | 529 |
| 328 | 20241205 | 132800 | 28150738300 | 197500 | 197400 | 197500 | 197400 | 181 |
| 329 | 20241205 | 132700 | 28114999100 | 197300 | 197600 | 197600 | 197300 | 298 |
| 330 | 20241205 | 132600 | 28056159400 | 197500 | 197900 | 198000 | 197500 | 567 |
| 331 | 20241205 | 132500 | 27943970900 | 197900 | 197700 | 198000 | 197500 | 567 |
| 332 | 20241205 | 132400 | 27831842100 | 197700 | 197600 | 197700 | 197500 | 495 |
| 333 | 20241205 | 132300 | 27734035900 | 197600 | 197700 | 197800 | 197600 | 239 |
| 334 | 20241205 | 132200 | 27686784100 | 197600 | 197900 | 198000 | 197600 | 224 |
| 335 | 20241205 | 132100 | 27642467100 | 198000 | 197900 | 198000 | 197900 | 130 |
| 336 | 20241205 | 132000 | 27616729800 | 197900 | 197700 | 198000 | 197700 | 429 |
| 337 | 20241205 | 131900 | 27531862100 | 197800 | 198000 | 198000 | 197700 | 399 |
| 338 | 20241205 | 131800 | 27452920400 | 198000 | 197800 | 198000 | 197800 | 185 |
| 339 | 20241205 | 131700 | 27416309700 | 197900 | 198100 | 198200 | 197800 | 300 |
| 340 | 20241205 | 131600 | 27356912300 | 198100 | 198200 | 198200 | 198100 | 199 |
| 341 | 20241205 | 131500 | 27317475200 | 198100 | 198300 | 198300 | 198000 | 318 |
| 342 | 20241205 | 131400 | 27254446000 | 198300 | 198300 | 198400 | 198200 | 106 |
| 343 | 20241205 | 131300 | 27233427400 | 198200 | 198200 | 198300 | 198200 | 165 |
| 344 | 20241205 | 131200 | 27200710100 | 198300 | 198100 | 198300 | 198100 | 83 |
| 345 | 20241205 | 131100 | 27184255600 | 198100 | 198200 | 198200 | 197800 | 134 |
| 346 | 20241205 | 131000 | 27157714300 | 198000 | 198300 | 198300 | 197800 | 248 |
| 347 | 20241205 | 130900 | 27108573300 | 198300 | 198200 | 198300 | 197900 | 302 |
| 348 | 20241205 | 130800 | 27048727300 | 198200 | 198300 | 198300 | 198100 | 129 |
| 349 | 20241205 | 130700 | 27023156000 | 198300 | 198300 | 198400 | 198100 | 213 |
| 350 | 20241205 | 130600 | 26980919100 | 198300 | 197900 | 198300 | 197800 | 291 |
| 351 | 20241205 | 130500 | 26923283700 | 197800 | 198200 | 198300 | 197800 | 235 |
| 352 | 20241205 | 130400 | 26876763700 | 198300 | 197900 | 198400 | 197800 | 295 |
| 353 | 20241205 | 130300 | 26818369400 | 197900 | 198000 | 198400 | 197900 | 700 |
| 354 | 20241205 | 130200 | 26679691600 | 198000 | 198000 | 198000 | 197900 | 124 |
| 355 | 20241205 | 130100 | 26655140600 | 198000 | 198200 | 198200 | 197800 | 525 |
| 356 | 20241205 | 130000 | 26551173600 | 198200 | 198500 | 198700 | 198100 | 342 |
| 357 | 20241205 | 125900 | 26483346900 | 198500 | 198700 | 198800 | 198400 | 570 |
| 358 | 20241205 | 125800 | 26370191000 | 198700 | 198800 | 198900 | 198500 | 233 |
| 359 | 20241205 | 125700 | 26323908600 | 198900 | 198500 | 198900 | 198400 | 174 |
| 360 | 20241205 | 125600 | 26289344600 | 198400 | 198700 | 198900 | 198400 | 444 |
| 361 | 20241205 | 125500 | 26201178000 | 198600 | 198400 | 198900 | 198400 | 342 |
| 362 | 20241205 | 125400 | 26133257400 | 198400 | 198900 | 198900 | 198400 | 648 |
| 363 | 20241205 | 125300 | 26004580500 | 198600 | 199000 | 199100 | 198500 | 395 |
| 364 | 20241205 | 125200 | 25926068000 | 199000 | 199200 | 199200 | 198700 | 172 |
| 365 | 20241205 | 125100 | 25891845000 | 199200 | 199200 | 199200 | 198700 | 302 |
| 366 | 20241205 | 125000 | 25831764500 | 199200 | 199100 | 199200 | 198700 | 312 |
| 367 | 20241205 | 124900 | 25769702500 | 199200 | 199300 | 199300 | 199000 | 103 |
| 368 | 20241205 | 124800 | 25749185800 | 199300 | 199300 | 199300 | 199000 | 215 |
| 369 | 20241205 | 124700 | 25706368800 | 199200 | 199300 | 199400 | 199200 | 216 |
| 370 | 20241205 | 124600 | 25663316800 | 199300 | 199300 | 199300 | 199100 | 182 |
| 371 | 20241205 | 124500 | 25627054800 | 199300 | 199300 | 199300 | 199100 | 86 |
| 372 | 20241205 | 124400 | 25609916700 | 199000 | 198900 | 199300 | 198900 | 149 |
| 373 | 20241205 | 124300 | 25580241900 | 199400 | 198900 | 199400 | 198500 | 711 |
| 374 | 20241205 | 124200 | 25438828400 | 199000 | 199500 | 199600 | 198900 | 649 |
| 375 | 20241205 | 124100 | 25309600300 | 199500 | 199600 | 199600 | 199300 | 182 |
| 376 | 20241205 | 124000 | 25273297100 | 199600 | 199700 | 200000 | 199300 | 1210 |
| 377 | 20241205 | 123900 | 25031606000 | 199700 | 199900 | 200000 | 199600 | 358 |
| 378 | 20241205 | 123800 | 24960047200 | 200000 | 200000 | 200000 | 199900 | 127 |
| 379 | 20241205 | 123700 | 24934647300 | 200000 | 200500 | 200500 | 199900 | 454 |
| 380 | 20241205 | 123600 | 24843821400 | 200500 | 200500 | 200500 | 200000 | 518 |
| 381 | 20241205 | 123500 | 24740150900 | 200500 | 200000 | 200500 | 199900 | 696 |
| 382 | 20241205 | 123400 | 24600831900 | 200000 | 199800 | 200000 | 199800 | 989 |
| 383 | 20241205 | 123300 | 24403117600 | 199900 | 199800 | 199900 | 199800 | 533 |
| 384 | 20241205 | 123200 | 24296593900 | 199900 | 199900 | 199900 | 199800 | 95 |
| 385 | 20241205 | 123100 | 24277606200 | 199900 | 199900 | 199900 | 199600 | 115 |
| 386 | 20241205 | 123000 | 24254622500 | 199800 | 199900 | 199900 | 199700 | 311 |
| 387 | 20241205 | 122900 | 24192473700 | 199900 | 199900 | 199900 | 199800 | 212 |
| 388 | 20241205 | 122800 | 24150105700 | 199900 | 199800 | 199900 | 199800 | 422 |
| 389 | 20241205 | 122700 | 24065768100 | 199900 | 199900 | 199900 | 199600 | 618 |
| 390 | 20241205 | 122600 | 23942319600 | 199900 | 199900 | 199900 | 199800 | 84 |
| 391 | 20241205 | 122500 | 23925528300 | 199900 | 199900 | 199900 | 199800 | 82 |
| 392 | 20241205 | 122400 | 23909138600 | 199900 | 200000 | 200000 | 199600 | 259 |
| 393 | 20241205 | 122300 | 23857368300 | 200000 | 200000 | 200000 | 199900 | 341 |
| 394 | 20241205 | 122200 | 23789176700 | 200000 | 200000 | 200000 | 199800 | 177 |
| 395 | 20241205 | 122100 | 23753791500 | 199900 | 200000 | 200000 | 199600 | 644 |
| 396 | 20241205 | 122000 | 23625103100 | 200000 | 200000 | 200000 | 199800 | 326 |
| 397 | 20241205 | 121900 | 23559932300 | 199900 | 200500 | 200500 | 199900 | 734 |
| 398 | 20241205 | 121800 | 23413129500 | 200000 | 200500 | 200500 | 200000 | 541 |
| 399 | 20241205 | 121700 | 23304864500 | 200500 | 200500 | 200500 | 200000 | 154 |
| 400 | 20241205 | 121600 | 23274009000 | 200000 | 200500 | 200500 | 200000 | 245 |
| 401 | 20241205 | 121500 | 23224950000 | 200500 | 200500 | 200500 | 200500 | 79 |
| 402 | 20241205 | 121400 | 23209110500 | 200500 | 200000 | 200500 | 199900 | 182 |
| 403 | 20241205 | 121300 | 23172662600 | 200000 | 201000 | 201000 | 199900 | 1507 |
| 404 | 20241205 | 121200 | 22870674300 | 201000 | 201000 | 201000 | 200500 | 116 |
| 405 | 20241205 | 121100 | 22847378800 | 201000 | 201000 | 201000 | 200500 | 174 |
| 406 | 20241205 | 121000 | 22812414300 | 201000 | 200500 | 201000 | 200500 | 232 |
| 407 | 20241205 | 120900 | 22765782800 | 201000 | 201000 | 201000 | 200500 | 470 |
| 408 | 20241205 | 120800 | 22671331800 | 201000 | 201000 | 201000 | 200500 | 445 |
| 409 | 20241205 | 120700 | 22582017300 | 201000 | 201000 | 201000 | 200500 | 116 |
| 410 | 20241205 | 120600 | 22558702800 | 201000 | 201000 | 201000 | 200500 | 171 |
| 411 | 20241205 | 120500 | 22524341800 | 201000 | 200500 | 201000 | 200500 | 1296 |
| 412 | 20241205 | 120400 | 22263856800 | 200500 | 200500 | 201000 | 200500 | 376 |
| 413 | 20241205 | 120300 | 22188397800 | 200500 | 200500 | 200500 | 200000 | 484 |
| 414 | 20241205 | 120200 | 22091414800 | 200500 | 200500 | 200500 | 200000 | 617 |
| 415 | 20241205 | 120100 | 21967710300 | 200000 | 201000 | 201000 | 200000 | 734 |
| 416 | 20241205 | 120000 | 21820447800 | 201000 | 199800 | 201000 | 199800 | 5198 |
| 417 | 20241205 | 115900 | 20780184500 | 199900 | 199700 | 199900 | 199700 | 1849 |
| 418 | 20241205 | 115800 | 20410722500 | 199700 | 199600 | 199700 | 199500 | 243 |
| 419 | 20241205 | 115700 | 20362206200 | 199600 | 199500 | 199700 | 199500 | 356 |
| 420 | 20241205 | 115600 | 20291154300 | 199600 | 199600 | 199700 | 199400 | 455 |
| 421 | 20241205 | 115500 | 20200341200 | 199600 | 199700 | 199700 | 199600 | 374 |
| 422 | 20241205 | 115400 | 20125678500 | 199700 | 199700 | 199700 | 199600 | 201 |
| 423 | 20241205 | 115300 | 20085541900 | 199700 | 199500 | 199700 | 199400 | 568 |
| 424 | 20241205 | 115200 | 19972181000 | 199500 | 199500 | 199500 | 199400 | 108 |
| 425 | 20241205 | 115100 | 19950635700 | 199500 | 199300 | 199500 | 199300 | 163 |
| 426 | 20241205 | 115000 | 19918118300 | 199500 | 199200 | 199500 | 199100 | 641 |
| 427 | 20241205 | 114900 | 19790301500 | 199200 | 199200 | 199300 | 199100 | 75 |
| 428 | 20241205 | 114800 | 19775361100 | 199300 | 199400 | 199400 | 199100 | 356 |
| 429 | 20241205 | 114700 | 19704422100 | 199400 | 199200 | 199400 | 199100 | 612 |
| 430 | 20241205 | 114600 | 19582477200 | 199200 | 199100 | 199200 | 199100 | 246 |
| 431 | 20241205 | 114500 | 19533475800 | 199200 | 199100 | 199200 | 199100 | 124 |
| 432 | 20241205 | 114400 | 19508781000 | 199200 | 198800 | 199200 | 198700 | 1366 |
| 433 | 20241205 | 114300 | 19237013800 | 198800 | 198800 | 198800 | 198700 | 170 |
| 434 | 20241205 | 114200 | 19203221000 | 198900 | 198800 | 198900 | 198700 | 172 |
| 435 | 20241205 | 114100 | 19169021900 | 198800 | 198800 | 198800 | 198700 | 148 |
| 436 | 20241205 | 114000 | 19139600000 | 198700 | 198600 | 198800 | 198500 | 258 |
| 437 | 20241205 | 113900 | 19088349000 | 198800 | 198800 | 198800 | 198600 | 256 |
| 438 | 20241205 | 113800 | 19037474300 | 198900 | 198700 | 199000 | 198600 | 321 |
| 439 | 20241205 | 113700 | 18973666800 | 198700 | 198900 | 199100 | 198600 | 571 |
| 440 | 20241205 | 113600 | 18860142100 | 198900 | 199200 | 199200 | 198900 | 155 |
| 441 | 20241205 | 113500 | 18829296100 | 199200 | 199000 | 199200 | 198900 | 1334 |
| 442 | 20241205 | 113400 | 18563772000 | 198900 | 199000 | 199000 | 198900 | 798 |
| 443 | 20241205 | 113300 | 18404973300 | 199000 | 199000 | 199000 | 198900 | 458 |
| 444 | 20241205 | 113200 | 18313832000 | 199000 | 198900 | 199000 | 198900 | 660 |
| 445 | 20241205 | 113100 | 18182541200 | 198900 | 198700 | 198900 | 198700 | 1243 |
| 446 | 20241205 | 113000 | 17935435400 | 198600 | 198700 | 198700 | 198600 | 280 |
| 447 | 20241205 | 112900 | 17879802300 | 198600 | 198500 | 198700 | 198400 | 2416 |
| 448 | 20241205 | 112800 | 17400148800 | 198500 | 198300 | 198500 | 198300 | 1622 |
| 449 | 20241205 | 112700 | 17078336500 | 198300 | 198100 | 198300 | 198100 | 923 |
| 450 | 20241205 | 112600 | 16895383700 | 198200 | 198100 | 198200 | 198100 | 114 |
| 451 | 20241205 | 112500 | 16872795300 | 198100 | 198100 | 198200 | 198000 | 91 |
| 452 | 20241205 | 112400 | 16854766300 | 198100 | 198200 | 198300 | 198000 | 379 |
| 453 | 20241205 | 112300 | 16779694300 | 198200 | 198200 | 198300 | 198100 | 353 |
| 454 | 20241205 | 112200 | 16709731500 | 198200 | 198200 | 198300 | 198100 | 515 |
| 455 | 20241205 | 112100 | 16607663800 | 198300 | 198300 | 198400 | 198200 | 222 |
| 456 | 20241205 | 112000 | 16563645200 | 198300 | 198300 | 198300 | 198200 | 855 |
| 457 | 20241205 | 111900 | 16394099400 | 198300 | 198300 | 198300 | 198200 | 230 |
| 458 | 20241205 | 111800 | 16348506400 | 198200 | 198200 | 198300 | 198200 | 198 |
| 459 | 20241205 | 111700 | 16309259700 | 198200 | 198100 | 198200 | 198100 | 566 |
| 460 | 20241205 | 111600 | 16197115000 | 198100 | 197900 | 198100 | 197800 | 957 |
| 461 | 20241205 | 111500 | 16007654000 | 197900 | 197800 | 197900 | 197800 | 191 |
| 462 | 20241205 | 111400 | 15969857600 | 197900 | 197800 | 197900 | 197800 | 333 |
| 463 | 20241205 | 111300 | 15903972600 | 197800 | 197800 | 197900 | 197800 | 88 |
| 464 | 20241205 | 111200 | 15886561900 | 197800 | 197800 | 197900 | 197800 | 287 |
| 465 | 20241205 | 111100 | 15829789500 | 197800 | 197600 | 197800 | 197300 | 870 |
| 466 | 20241205 | 111000 | 15657926600 | 197600 | 197600 | 197600 | 197500 | 191 |
| 467 | 20241205 | 110900 | 15620185100 | 197600 | 197500 | 197600 | 197500 | 261 |
| 468 | 20241205 | 110800 | 15568618000 | 197500 | 197300 | 197600 | 197300 | 1055 |
| 469 | 20241205 | 110700 | 15360251300 | 197400 | 197200 | 197400 | 197200 | 89 |
| 470 | 20241205 | 110600 | 15342683400 | 197200 | 197300 | 197400 | 197000 | 351 |
| 471 | 20241205 | 110500 | 15273450900 | 197400 | 197400 | 197500 | 197300 | 200 |
| 472 | 20241205 | 110400 | 15233973600 | 197400 | 197000 | 197500 | 197000 | 2563 |
| 473 | 20241205 | 110300 | 14728362200 | 196400 | 196300 | 197000 | 196300 | 1446 |
| 474 | 20241205 | 110200 | 14443734400 | 196300 | 196100 | 196600 | 196100 | 533 |
| 475 | 20241205 | 110100 | 14339112200 | 196100 | 196200 | 196200 | 196100 | 131 |
| 476 | 20241205 | 110000 | 14313410600 | 196100 | 196200 | 196500 | 196100 | 261 |
| 477 | 20241205 | 105900 | 14262202400 | 196200 | 196500 | 196500 | 196200 | 64 |
| 478 | 20241205 | 105800 | 14249628200 | 196500 | 196500 | 196600 | 196100 | 665 |
| 479 | 20241205 | 105700 | 14119037100 | 196600 | 196600 | 196600 | 196500 | 184 |
| 480 | 20241205 | 105600 | 14082873700 | 196500 | 196500 | 196600 | 196500 | 145 |
| 481 | 20241205 | 105500 | 14054377900 | 196600 | 196200 | 196700 | 196200 | 255 |
| 482 | 20241205 | 105400 | 14004277100 | 196300 | 196500 | 196700 | 196200 | 402 |
| 483 | 20241205 | 105300 | 13925346900 | 196500 | 196400 | 196500 | 196300 | 52 |
| 484 | 20241205 | 105200 | 13915129900 | 196300 | 196200 | 196500 | 196200 | 56 |
| 485 | 20241205 | 105100 | 13904127700 | 196200 | 196200 | 196500 | 196100 | 259 |
| 486 | 20241205 | 105000 | 13853317600 | 196200 | 196500 | 196500 | 196100 | 361 |
| 487 | 20241205 | 104900 | 13782501000 | 196200 | 196300 | 196300 | 196200 | 22 |
| 488 | 20241205 | 104800 | 13778184300 | 196200 | 196100 | 196400 | 196000 | 341 |
| 489 | 20241205 | 104700 | 13711302200 | 196100 | 196000 | 196100 | 196000 | 28 |
| 490 | 20241205 | 104600 | 13705811700 | 196000 | 195900 | 196000 | 195900 | 51 |
| 491 | 20241205 | 104500 | 13695816700 | 196100 | 195900 | 196100 | 195900 | 72 |
| 492 | 20241205 | 104400 | 13681709300 | 195900 | 195900 | 195900 | 195900 | 4 |
| 493 | 20241205 | 104300 | 13680925700 | 196100 | 196400 | 196400 | 196100 | 143 |
| 494 | 20241205 | 104200 | 13652862900 | 196300 | 196200 | 196600 | 196200 | 68 |
| 495 | 20241205 | 104100 | 13639505900 | 196200 | 196200 | 196200 | 196200 | 57 |
| 496 | 20241205 | 104000 | 13628322500 | 196200 | 196400 | 196700 | 196100 | 202 |
| 497 | 20241205 | 103900 | 13588674700 | 196400 | 196800 | 196800 | 196400 | 321 |
| 498 | 20241205 | 103800 | 13525542000 | 196700 | 196700 | 196800 | 196700 | 98 |
| 499 | 20241205 | 103700 | 13506259800 | 196700 | 196700 | 196700 | 196400 | 137 |
| 500 | 20241205 | 103600 | 13479338500 | 196700 | 196700 | 196700 | 196400 | 490 |
| 501 | 20241205 | 103500 | 13383002600 | 196500 | 196500 | 196600 | 196500 | 200 |
| 502 | 20241205 | 103400 | 13343685100 | 196500 | 196500 | 196500 | 196400 | 160 |
| 503 | 20241205 | 103300 | 13312255500 | 196500 | 196500 | 196600 | 196500 | 197 |
| 504 | 20241205 | 103200 | 13273543000 | 196500 | 195600 | 196500 | 195600 | 158 |
| 505 | 20241205 | 103100 | 13242517100 | 195600 | 196100 | 196400 | 195600 | 345 |
| 506 | 20241205 | 103000 | 13174821000 | 196000 | 195500 | 196200 | 195500 | 324 |
| 507 | 20241205 | 102900 | 13111356600 | 195500 | 195500 | 195500 | 195500 | 329 |
| 508 | 20241205 | 102800 | 13047037100 | 195600 | 195700 | 195800 | 195500 | 331 |
| 509 | 20241205 | 102700 | 12982281700 | 195700 | 196000 | 196000 | 195600 | 153 |
| 510 | 20241205 | 102600 | 12952340800 | 195600 | 195600 | 196000 | 195500 | 131 |
| 511 | 20241205 | 102500 | 12926709300 | 195600 | 195500 | 195600 | 195500 | 185 |
| 512 | 20241205 | 102400 | 12890535700 | 195400 | 195500 | 195500 | 195400 | 41 |
| 513 | 20241205 | 102300 | 12882522900 | 195400 | 195500 | 195500 | 195400 | 79 |
| 514 | 20241205 | 102200 | 12867078800 | 195600 | 195500 | 195800 | 195500 | 66 |
| 515 | 20241205 | 102100 | 12854170500 | 195500 | 196100 | 196200 | 195500 | 89 |
| 516 | 20241205 | 102000 | 12836713000 | 196200 | 195900 | 196200 | 195500 | 251 |
| 517 | 20241205 | 101900 | 12787576300 | 195900 | 196100 | 196100 | 195800 | 554 |
| 518 | 20241205 | 101800 | 12678963700 | 196100 | 196200 | 196200 | 196000 | 72 |
| 519 | 20241205 | 101700 | 12664845400 | 196100 | 196200 | 196200 | 195800 | 125 |
| 520 | 20241205 | 101600 | 12640354500 | 196200 | 195900 | 196200 | 195800 | 239 |
| 521 | 20241205 | 101500 | 12593499900 | 195900 | 196100 | 196100 | 195900 | 122 |
| 522 | 20241205 | 101400 | 12569586400 | 196100 | 196100 | 196200 | 196000 | 233 |
| 523 | 20241205 | 101300 | 12523894400 | 196100 | 196200 | 196200 | 195900 | 152 |
| 524 | 20241205 | 101200 | 12494072400 | 196200 | 195500 | 196200 | 195500 | 441 |
| 525 | 20241205 | 101100 | 12407727100 | 195500 | 195500 | 195700 | 195400 | 185 |
| 526 | 20241205 | 101000 | 12371563500 | 195500 | 196200 | 196200 | 195400 | 377 |
| 527 | 20241205 | 100900 | 12297835000 | 196200 | 196500 | 196500 | 195800 | 328 |
| 528 | 20241205 | 100800 | 12233500700 | 196500 | 196400 | 196600 | 195800 | 178 |
| 529 | 20241205 | 100700 | 12198535700 | 195800 | 195800 | 196600 | 195600 | 332 |
| 530 | 20241205 | 100600 | 12133463200 | 195900 | 195300 | 195900 | 195300 | 534 |
| 531 | 20241205 | 100500 | 12029059300 | 195400 | 195200 | 195400 | 194600 | 781 |
| 532 | 20241205 | 100400 | 11876748000 | 195100 | 195200 | 195200 | 195000 | 801 |
| 533 | 20241205 | 100300 | 11720465800 | 195200 | 195100 | 195400 | 195100 | 387 |
| 534 | 20241205 | 100200 | 11644908900 | 195100 | 195500 | 195500 | 195000 | 484 |
| 535 | 20241205 | 100100 | 11550413100 | 195500 | 196000 | 196000 | 195500 | 1000 |
| 536 | 20241205 | 100000 | 11354704100 | 196000 | 196700 | 196700 | 196000 | 791 |
| 537 | 20241205 | 095900 | 11199478300 | 196700 | 196900 | 196900 | 196400 | 146 |
| 538 | 20241205 | 095800 | 11170786800 | 196900 | 196600 | 197000 | 196300 | 552 |
| 539 | 20241205 | 095700 | 11062150800 | 196600 | 196600 | 196600 | 196200 | 710 |
| 540 | 20241205 | 095600 | 10922682300 | 196600 | 197000 | 197000 | 196500 | 383 |
| 541 | 20241205 | 095500 | 10847342300 | 196900 | 197300 | 197300 | 196800 | 648 |
| 542 | 20241205 | 095400 | 10719627100 | 197300 | 197300 | 197300 | 197200 | 144 |
| 543 | 20241205 | 095300 | 10691217700 | 197300 | 197300 | 197300 | 197000 | 195 |
| 544 | 20241205 | 095200 | 10652776100 | 197300 | 197300 | 197300 | 197000 | 131 |
| 545 | 20241205 | 095100 | 10626933600 | 197300 | 197000 | 197300 | 196600 | 358 |
| 546 | 20241205 | 095000 | 10556442800 | 196600 | 196800 | 197000 | 196600 | 284 |
| 547 | 20241205 | 094900 | 10500558500 | 196800 | 197200 | 197300 | 196500 | 330 |
| 548 | 20241205 | 094800 | 10435616200 | 197100 | 196700 | 197300 | 196500 | 712 |
| 549 | 20241205 | 094700 | 10295288200 | 196700 | 196400 | 196800 | 196400 | 308 |
| 550 | 20241205 | 094600 | 10234735700 | 196600 | 196300 | 196600 | 196200 | 612 |
| 551 | 20241205 | 094500 | 10114623900 | 196200 | 197000 | 197100 | 196200 | 868 |
| 552 | 20241205 | 094400 | 9943851800 | 197000 | 197100 | 197100 | 197000 | 253 |
| 553 | 20241205 | 094300 | 9893986500 | 197000 | 197200 | 197200 | 197000 | 255 |
| 554 | 20241205 | 094200 | 9843727100 | 197200 | 196900 | 197300 | 196900 | 183 |
| 555 | 20241205 | 094100 | 9807647000 | 196900 | 197200 | 197300 | 196300 | 1587 |
| 556 | 20241205 | 094000 | 9494731000 | 197200 | 196700 | 197200 | 196300 | 824 |
| 557 | 20241205 | 093900 | 9332418700 | 196700 | 196600 | 196900 | 196300 | 806 |
| 558 | 20241205 | 093800 | 9173854600 | 196500 | 196200 | 196600 | 196200 | 506 |
| 559 | 20241205 | 093700 | 9074464300 | 196200 | 196000 | 196300 | 195700 | 398 |
| 560 | 20241205 | 093600 | 8996411500 | 195700 | 195600 | 196100 | 195500 | 753 |
| 561 | 20241205 | 093500 | 8849002500 | 195500 | 195400 | 195700 | 195300 | 190 |
| 562 | 20241205 | 093400 | 8811850700 | 195400 | 195300 | 195700 | 195200 | 325 |
| 563 | 20241205 | 093300 | 8748291200 | 195300 | 195700 | 195800 | 195200 | 650 |
| 564 | 20241205 | 093200 | 8621113600 | 195500 | 195700 | 195800 | 195500 | 461 |
| 565 | 20241205 | 093100 | 8530886600 | 195700 | 195400 | 195800 | 195100 | 195 |
| 566 | 20241205 | 093000 | 8492779800 | 195400 | 195400 | 195900 | 195100 | 433 |
| 567 | 20241205 | 092900 | 8408122200 | 195400 | 195300 | 195800 | 195200 | 2784 |
| 568 | 20241205 | 092800 | 7863890300 | 195300 | 194700 | 195300 | 194700 | 1499 |
| 569 | 20241205 | 092700 | 7571575800 | 194700 | 194500 | 194700 | 194400 | 176 |
| 570 | 20241205 | 092600 | 7537344500 | 194500 | 194300 | 194500 | 194200 | 579 |
| 571 | 20241205 | 092500 | 7424814600 | 194300 | 194300 | 194300 | 194200 | 120 |
| 572 | 20241205 | 092400 | 7401505300 | 194300 | 194400 | 194500 | 194100 | 297 |
| 573 | 20241205 | 092300 | 7343812000 | 194500 | 194100 | 194500 | 194100 | 533 |
| 574 | 20241205 | 092200 | 7240260600 | 194000 | 194100 | 194400 | 194000 | 1515 |
| 575 | 20241205 | 092100 | 6946080100 | 194100 | 194400 | 194700 | 194100 | 1215 |
| 576 | 20241205 | 092000 | 6710065500 | 194300 | 194500 | 194700 | 194200 | 917 |
| 577 | 20241205 | 091900 | 6531855900 | 194500 | 194900 | 194900 | 194500 | 1277 |
| 578 | 20241205 | 091800 | 6283292200 | 194900 | 195200 | 195500 | 194800 | 2051 |
| 579 | 20241205 | 091700 | 5883309900 | 195200 | 196000 | 196100 | 195200 | 1058 |
| 580 | 20241205 | 091600 | 5676175800 | 196000 | 195700 | 196300 | 195400 | 781 |
| 581 | 20241205 | 091500 | 5523329600 | 195700 | 195300 | 195700 | 195200 | 937 |
| 582 | 20241205 | 091400 | 5340257300 | 195200 | 195500 | 195500 | 195100 | 440 |
| 583 | 20241205 | 091300 | 5254294800 | 195500 | 195500 | 195500 | 195100 | 990 |
| 584 | 20241205 | 091200 | 5060899100 | 195500 | 195500 | 195700 | 195400 | 483 |
| 585 | 20241205 | 091100 | 4966474000 | 195400 | 195900 | 196000 | 195400 | 1948 |
| 586 | 20241205 | 091000 | 4584972800 | 195900 | 195900 | 196000 | 195500 | 1545 |
| 587 | 20241205 | 090900 | 4282312200 | 195900 | 196700 | 197000 | 195600 | 1552 |
| 588 | 20241205 | 090800 | 3977678200 | 196600 | 196800 | 196800 | 196500 | 978 |
| 589 | 20241205 | 090700 | 3785358300 | 196800 | 197300 | 197300 | 196800 | 444 |
| 590 | 20241205 | 090600 | 3697900400 | 197300 | 197200 | 197500 | 195200 | 2956 |
| 591 | 20241205 | 090500 | 3115944000 | 197100 | 196600 | 197600 | 196000 | 2242 |
| 592 | 20241205 | 090400 | 2674635900 | 196400 | 197900 | 198000 | 196300 | 1446 |
| 593 | 20241205 | 090300 | 2389838500 | 197900 | 197000 | 198500 | 196900 | 3692 |
| 594 | 20241205 | 090200 | 1660199800 | 196900 | 196800 | 196900 | 195300 | 3387 |
| 595 | 20241205 | 090100 | 995984300 | 196800 | 196500 | 197200 | 196400 | 2347 |
| 596 | 20241205 | 090000 | 534157400 | 196400 | 195000 | 196700 | 195000 | 2734 |