35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 3 | 20241202 | 185300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 4 | 20241202 | 185200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 5 | 20241202 | 185100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 6 | 20241202 | 185000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 7 | 20241202 | 184900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 8 | 20241202 | 184800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 9 | 20241202 | 184700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 10 | 20241202 | 184600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 11 | 20241202 | 184500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 12 | 20241202 | 184400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 13 | 20241202 | 184300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 14 | 20241202 | 184200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 15 | 20241202 | 184100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 16 | 20241202 | 184000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 17 | 20241202 | 183900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 18 | 20241202 | 183800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 19 | 20241202 | 183700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 20 | 20241202 | 183600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 21 | 20241202 | 183500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 22 | 20241202 | 183400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 23 | 20241202 | 183300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 24 | 20241202 | 183200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 25 | 20241202 | 183100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 26 | 20241202 | 183000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 27 | 20241202 | 182900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 28 | 20241202 | 182800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 29 | 20241202 | 182700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 30 | 20241202 | 182600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 31 | 20241202 | 182500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 32 | 20241202 | 182400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 33 | 20241202 | 182300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 34 | 20241202 | 182200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 35 | 20241202 | 182100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 36 | 20241202 | 182000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 37 | 20241202 | 181900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 38 | 20241202 | 181800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 39 | 20241202 | 181700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 40 | 20241202 | 181600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 41 | 20241202 | 181500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 42 | 20241202 | 181400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 43 | 20241202 | 181300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 44 | 20241202 | 181200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 45 | 20241202 | 181100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 46 | 20241202 | 181000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 47 | 20241202 | 180900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 48 | 20241202 | 180800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 49 | 20241202 | 180700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 50 | 20241202 | 180600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 51 | 20241202 | 180500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 52 | 20241202 | 180400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 53 | 20241202 | 180300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 54 | 20241202 | 180200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 55 | 20241202 | 180100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 56 | 20241202 | 180000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 57 | 20241202 | 175900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 58 | 20241202 | 175800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 59 | 20241202 | 175700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 60 | 20241202 | 175600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 61 | 20241202 | 175500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 62 | 20241202 | 175400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 63 | 20241202 | 175300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 64 | 20241202 | 175200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 65 | 20241202 | 175100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 66 | 20241202 | 175000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 67 | 20241202 | 174900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 68 | 20241202 | 174800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 69 | 20241202 | 174700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 70 | 20241202 | 174600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 71 | 20241202 | 174500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 72 | 20241202 | 174400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 73 | 20241202 | 174300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 74 | 20241202 | 174200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 75 | 20241202 | 174100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 76 | 20241202 | 174000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 77 | 20241202 | 173900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 78 | 20241202 | 173800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 79 | 20241202 | 173700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 80 | 20241202 | 173600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 81 | 20241202 | 173500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 82 | 20241202 | 173400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 83 | 20241202 | 173300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 84 | 20241202 | 173200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 85 | 20241202 | 173100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 86 | 20241202 | 173000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 87 | 20241202 | 172900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 88 | 20241202 | 172800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 89 | 20241202 | 172700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 90 | 20241202 | 172600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 91 | 20241202 | 172500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 92 | 20241202 | 172400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 93 | 20241202 | 172300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 94 | 20241202 | 172200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 95 | 20241202 | 172100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 96 | 20241202 | 172000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 97 | 20241202 | 171900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 98 | 20241202 | 171800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 99 | 20241202 | 171700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 100 | 20241202 | 171600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 101 | 20241202 | 171500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 102 | 20241202 | 171400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 103 | 20241202 | 171300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 104 | 20241202 | 171200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 105 | 20241202 | 171100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 106 | 20241202 | 171000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 107 | 20241202 | 170900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 108 | 20241202 | 170800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 109 | 20241202 | 170700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 110 | 20241202 | 170600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 111 | 20241202 | 170500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 112 | 20241202 | 170400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 113 | 20241202 | 170300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 114 | 20241202 | 170200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 115 | 20241202 | 170100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 116 | 20241202 | 170000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 117 | 20241202 | 165900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 118 | 20241202 | 165800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 119 | 20241202 | 165700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 120 | 20241202 | 165600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 121 | 20241202 | 165500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 122 | 20241202 | 165400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 123 | 20241202 | 165300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 124 | 20241202 | 165200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 125 | 20241202 | 165100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 126 | 20241202 | 165000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 127 | 20241202 | 164900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 128 | 20241202 | 164800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 129 | 20241202 | 164700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 130 | 20241202 | 164600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 131 | 20241202 | 164500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 132 | 20241202 | 164400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 133 | 20241202 | 164300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 134 | 20241202 | 164200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 135 | 20241202 | 164100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 136 | 20241202 | 164000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 137 | 20241202 | 163900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 138 | 20241202 | 163800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 139 | 20241202 | 163700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 140 | 20241202 | 163600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 141 | 20241202 | 163500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 142 | 20241202 | 163400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 143 | 20241202 | 163300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 144 | 20241202 | 163200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 145 | 20241202 | 163100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 146 | 20241202 | 163000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 147 | 20241202 | 162900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 148 | 20241202 | 162800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 149 | 20241202 | 162700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 150 | 20241202 | 162600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 151 | 20241202 | 162500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 152 | 20241202 | 162400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 153 | 20241202 | 162300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 154 | 20241202 | 162200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 155 | 20241202 | 162100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 156 | 20241202 | 162000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 157 | 20241202 | 161900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 158 | 20241202 | 161800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 159 | 20241202 | 161700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 160 | 20241202 | 161600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 161 | 20241202 | 161500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 162 | 20241202 | 161400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 163 | 20241202 | 161300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 164 | 20241202 | 161200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 165 | 20241202 | 161100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 166 | 20241202 | 161000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 167 | 20241202 | 160900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 168 | 20241202 | 160800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 169 | 20241202 | 160700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 170 | 20241202 | 160600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 171 | 20241202 | 160500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 172 | 20241202 | 160400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 173 | 20241202 | 160300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 174 | 20241202 | 160200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 175 | 20241202 | 160100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 176 | 20241202 | 160000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 177 | 20241202 | 155900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 178 | 20241202 | 155800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 179 | 20241202 | 155700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 180 | 20241202 | 155600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 181 | 20241202 | 155500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 182 | 20241202 | 155400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 183 | 20241202 | 155300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 184 | 20241202 | 155200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 185 | 20241202 | 155100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 186 | 20241202 | 155000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 187 | 20241202 | 154900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 188 | 20241202 | 154800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 189 | 20241202 | 154700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 190 | 20241202 | 154600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 191 | 20241202 | 154500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 192 | 20241202 | 154400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 193 | 20241202 | 154300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 194 | 20241202 | 154200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 195 | 20241202 | 154100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 196 | 20241202 | 154000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 197 | 20241202 | 153900 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 198 | 20241202 | 153800 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 199 | 20241202 | 153700 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 200 | 20241202 | 153600 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 201 | 20241202 | 153500 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 202 | 20241202 | 153400 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 203 | 20241202 | 153300 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 204 | 20241202 | 153200 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 205 | 20241202 | 153100 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 0 |
| 206 | 20241202 | 153000 | 68797328600 | 195500 | 195500 | 195500 | 195500 | 12597 |
| 207 | 20241202 | 152900 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 208 | 20241202 | 152800 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 209 | 20241202 | 152700 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 210 | 20241202 | 152600 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 211 | 20241202 | 152500 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 212 | 20241202 | 152400 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 213 | 20241202 | 152300 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 214 | 20241202 | 152200 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 215 | 20241202 | 152100 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 216 | 20241202 | 152000 | 66334615100 | 196100 | 196100 | 196100 | 196100 | 0 |
| 217 | 20241202 | 151900 | 66334615100 | 196100 | 196200 | 196200 | 195900 | 1031 |
| 218 | 20241202 | 151800 | 66132457900 | 196200 | 196000 | 196200 | 195700 | 537 |
| 219 | 20241202 | 151700 | 66027173000 | 195900 | 196000 | 196100 | 195600 | 1031 |
| 220 | 20241202 | 151600 | 65825158300 | 196000 | 196100 | 196200 | 195700 | 1145 |
| 221 | 20241202 | 151500 | 65600724200 | 196100 | 196100 | 196200 | 196000 | 532 |
| 222 | 20241202 | 151400 | 65496400500 | 196000 | 195900 | 196200 | 195900 | 762 |
| 223 | 20241202 | 151300 | 65347013700 | 195900 | 195500 | 195900 | 195500 | 1111 |
| 224 | 20241202 | 151200 | 65129609900 | 195500 | 195500 | 195700 | 195400 | 643 |
| 225 | 20241202 | 151100 | 65003897300 | 195500 | 195500 | 195600 | 195400 | 694 |
| 226 | 20241202 | 151000 | 64868212400 | 195500 | 195600 | 195800 | 195400 | 747 |
| 227 | 20241202 | 150900 | 64722088500 | 195400 | 195500 | 195700 | 195400 | 1622 |
| 228 | 20241202 | 150800 | 64404868900 | 195700 | 195700 | 195900 | 195600 | 1723 |
| 229 | 20241202 | 150700 | 64067662200 | 195700 | 195600 | 196000 | 195600 | 673 |
| 230 | 20241202 | 150600 | 63935895200 | 195600 | 195600 | 195900 | 195600 | 601 |
| 231 | 20241202 | 150500 | 63818301600 | 195600 | 195800 | 195900 | 195600 | 576 |
| 232 | 20241202 | 150400 | 63705535300 | 195800 | 195900 | 196000 | 195800 | 448 |
| 233 | 20241202 | 150300 | 63617794700 | 195900 | 195900 | 196100 | 195900 | 641 |
| 234 | 20241202 | 150200 | 63492149200 | 195900 | 196200 | 196200 | 195900 | 1213 |
| 235 | 20241202 | 150100 | 63254350800 | 196100 | 196000 | 196200 | 196000 | 1426 |
| 236 | 20241202 | 150000 | 62974748700 | 196100 | 196100 | 196100 | 196000 | 191 |
| 237 | 20241202 | 145900 | 62937311200 | 196000 | 195900 | 196100 | 195900 | 725 |
| 238 | 20241202 | 145800 | 62795221600 | 195900 | 195900 | 196000 | 195900 | 240 |
| 239 | 20241202 | 145700 | 62748205000 | 195900 | 196000 | 196100 | 195900 | 357 |
| 240 | 20241202 | 145600 | 62678235000 | 196000 | 195900 | 196100 | 195900 | 513 |
| 241 | 20241202 | 145500 | 62577697100 | 196000 | 196000 | 196100 | 195900 | 416 |
| 242 | 20241202 | 145400 | 62496168800 | 195900 | 195900 | 196100 | 195900 | 427 |
| 243 | 20241202 | 145300 | 62412487200 | 196000 | 195900 | 196200 | 195900 | 343 |
| 244 | 20241202 | 145200 | 62345254700 | 195900 | 196200 | 196200 | 195900 | 454 |
| 245 | 20241202 | 145100 | 62256245900 | 196200 | 196500 | 196500 | 196000 | 565 |
| 246 | 20241202 | 145000 | 62145389000 | 196500 | 196600 | 196600 | 196200 | 450 |
| 247 | 20241202 | 144900 | 62057000600 | 196600 | 196300 | 196700 | 196300 | 496 |
| 248 | 20241202 | 144800 | 61959560000 | 196300 | 196500 | 196500 | 196200 | 810 |
| 249 | 20241202 | 144700 | 61800511400 | 196400 | 196400 | 196700 | 196400 | 151 |
| 250 | 20241202 | 144600 | 61770845600 | 196400 | 196500 | 196800 | 196400 | 902 |
| 251 | 20241202 | 144500 | 61593568200 | 196400 | 196400 | 196500 | 196400 | 389 |
| 252 | 20241202 | 144400 | 61517157200 | 196400 | 196500 | 196500 | 196400 | 113 |
| 253 | 20241202 | 144300 | 61494963600 | 196500 | 196600 | 196800 | 196400 | 262 |
| 254 | 20241202 | 144200 | 61443484200 | 196800 | 196300 | 197000 | 196300 | 334 |
| 255 | 20241202 | 144100 | 61377807400 | 196300 | 196600 | 197000 | 196300 | 763 |
| 256 | 20241202 | 144000 | 61227695700 | 196500 | 196300 | 196700 | 196300 | 603 |
| 257 | 20241202 | 143900 | 61109194400 | 196400 | 196500 | 196600 | 196400 | 232 |
| 258 | 20241202 | 143800 | 61063612600 | 196600 | 196200 | 196600 | 196200 | 428 |
| 259 | 20241202 | 143700 | 60979546300 | 196300 | 196300 | 196600 | 196300 | 344 |
| 260 | 20241202 | 143600 | 60912005800 | 196300 | 196300 | 196600 | 195700 | 1240 |
| 261 | 20241202 | 143500 | 60668690600 | 196300 | 196300 | 196400 | 196300 | 123 |
| 262 | 20241202 | 143400 | 60644545500 | 196200 | 196200 | 196500 | 196200 | 444 |
| 263 | 20241202 | 143300 | 60557373000 | 196200 | 196400 | 196400 | 196200 | 215 |
| 264 | 20241202 | 143200 | 60515167900 | 196400 | 196500 | 196600 | 196300 | 250 |
| 265 | 20241202 | 143100 | 60466072500 | 196400 | 196500 | 196900 | 196400 | 367 |
| 266 | 20241202 | 143000 | 60393946000 | 196800 | 196600 | 197000 | 196400 | 367 |
| 267 | 20241202 | 142900 | 60321761700 | 196500 | 196700 | 197100 | 196500 | 678 |
| 268 | 20241202 | 142800 | 60188377900 | 196700 | 196500 | 196800 | 196500 | 196 |
| 269 | 20241202 | 142700 | 60149830500 | 196500 | 196800 | 196800 | 196500 | 248 |
| 270 | 20241202 | 142600 | 60101058000 | 196900 | 196600 | 196900 | 196500 | 298 |
| 271 | 20241202 | 142500 | 60042447100 | 196500 | 196500 | 197000 | 196500 | 301 |
| 272 | 20241202 | 142400 | 59983193200 | 196500 | 196600 | 197100 | 196500 | 665 |
| 273 | 20241202 | 142300 | 59852395000 | 196600 | 196600 | 196600 | 196500 | 98 |
| 274 | 20241202 | 142200 | 59833137600 | 196500 | 196600 | 196600 | 196500 | 187 |
| 275 | 20241202 | 142100 | 59796385300 | 196700 | 196800 | 197000 | 196700 | 395 |
| 276 | 20241202 | 142000 | 59718630200 | 196900 | 197100 | 197100 | 196700 | 632 |
| 277 | 20241202 | 141900 | 59594199300 | 197100 | 196900 | 197200 | 196900 | 749 |
| 278 | 20241202 | 141800 | 59446550200 | 197000 | 196800 | 197000 | 196800 | 518 |
| 279 | 20241202 | 141700 | 59344522100 | 196800 | 197000 | 197100 | 196600 | 856 |
| 280 | 20241202 | 141600 | 59175934500 | 197000 | 197000 | 197100 | 197000 | 694 |
| 281 | 20241202 | 141500 | 59039214800 | 197000 | 197100 | 197200 | 197000 | 301 |
| 282 | 20241202 | 141400 | 58979900900 | 197100 | 197300 | 197300 | 197100 | 1257 |
| 283 | 20241202 | 141300 | 58732008100 | 197300 | 197400 | 197500 | 197300 | 1357 |
| 284 | 20241202 | 141200 | 58464239600 | 197400 | 197300 | 197500 | 197300 | 327 |
| 285 | 20241202 | 141100 | 58399694800 | 197300 | 197300 | 197400 | 197300 | 1067 |
| 286 | 20241202 | 141000 | 58189154700 | 197300 | 197400 | 197400 | 197300 | 323 |
| 287 | 20241202 | 140900 | 58125403800 | 197500 | 197400 | 197500 | 197400 | 153 |
| 288 | 20241202 | 140800 | 58095200700 | 197400 | 197400 | 197500 | 197300 | 377 |
| 289 | 20241202 | 140700 | 58020787800 | 197500 | 197400 | 197600 | 197400 | 658 |
| 290 | 20241202 | 140600 | 57890830300 | 197400 | 197400 | 197500 | 197300 | 1001 |
| 291 | 20241202 | 140500 | 57693237500 | 197300 | 197300 | 197400 | 197300 | 742 |
| 292 | 20241202 | 140400 | 57546838900 | 197400 | 197100 | 197400 | 197100 | 1440 |
| 293 | 20241202 | 140300 | 57262845600 | 197100 | 197000 | 197100 | 197000 | 1165 |
| 294 | 20241202 | 140200 | 57033260800 | 197000 | 197000 | 197100 | 197000 | 467 |
| 295 | 20241202 | 140100 | 56941232300 | 197000 | 197000 | 197100 | 197000 | 234 |
| 296 | 20241202 | 140000 | 56895130100 | 197000 | 196800 | 197100 | 196700 | 598 |
| 297 | 20241202 | 135900 | 56777358400 | 196800 | 196900 | 196900 | 196700 | 220 |
| 298 | 20241202 | 135800 | 56734051600 | 196900 | 196700 | 197000 | 196600 | 506 |
| 299 | 20241202 | 135700 | 56634417300 | 196700 | 196500 | 197000 | 196500 | 237 |
| 300 | 20241202 | 135600 | 56587791000 | 196500 | 196600 | 197200 | 196500 | 744 |
| 301 | 20241202 | 135500 | 56441501900 | 196700 | 197300 | 197400 | 196700 | 2662 |
| 302 | 20241202 | 135400 | 55916685500 | 197300 | 197300 | 197500 | 197300 | 1034 |
| 303 | 20241202 | 135300 | 55712645500 | 197300 | 197200 | 197400 | 197200 | 1249 |
| 304 | 20241202 | 135200 | 55466263500 | 197200 | 196600 | 197200 | 196500 | 1931 |
| 305 | 20241202 | 135100 | 55086306400 | 196500 | 196500 | 196700 | 196500 | 1133 |
| 306 | 20241202 | 135000 | 54863580200 | 196500 | 195900 | 196600 | 195900 | 1321 |
| 307 | 20241202 | 134900 | 54604211300 | 195900 | 195700 | 196000 | 195700 | 532 |
| 308 | 20241202 | 134800 | 54499980900 | 195700 | 195800 | 195900 | 195700 | 432 |
| 309 | 20241202 | 134700 | 54415386400 | 195800 | 195800 | 195900 | 195700 | 218 |
| 310 | 20241202 | 134600 | 54372701500 | 195700 | 195400 | 195800 | 195300 | 463 |
| 311 | 20241202 | 134500 | 54282115600 | 195500 | 195600 | 195900 | 195400 | 261 |
| 312 | 20241202 | 134400 | 54231074400 | 195500 | 195600 | 195800 | 195500 | 311 |
| 313 | 20241202 | 134300 | 54170233300 | 195600 | 196200 | 196300 | 195600 | 873 |
| 314 | 20241202 | 134200 | 53999159200 | 196200 | 196200 | 196300 | 196200 | 725 |
| 315 | 20241202 | 134100 | 53856870100 | 196200 | 196000 | 196300 | 196000 | 942 |
| 316 | 20241202 | 134000 | 53672196400 | 196000 | 196200 | 196200 | 196000 | 910 |
| 317 | 20241202 | 133900 | 53493723800 | 196300 | 196200 | 196300 | 196100 | 247 |
| 318 | 20241202 | 133800 | 53445262400 | 196200 | 196100 | 196300 | 196100 | 865 |
| 319 | 20241202 | 133700 | 53275559000 | 196100 | 196500 | 196500 | 196000 | 601 |
| 320 | 20241202 | 133600 | 53157572100 | 195800 | 195600 | 196400 | 195600 | 2136 |
| 321 | 20241202 | 133500 | 52738945800 | 195600 | 195000 | 195800 | 195000 | 938 |
| 322 | 20241202 | 133400 | 52555639900 | 195000 | 195200 | 195300 | 195000 | 428 |
| 323 | 20241202 | 133300 | 52472078200 | 195300 | 194900 | 195400 | 194400 | 2339 |
| 324 | 20241202 | 133200 | 52015955100 | 195000 | 194200 | 195000 | 194200 | 1810 |
| 325 | 20241202 | 133100 | 51663752800 | 194200 | 194200 | 194300 | 194200 | 199 |
| 326 | 20241202 | 133000 | 51625093600 | 194200 | 194300 | 194300 | 194200 | 195 |
| 327 | 20241202 | 132900 | 51587219200 | 194300 | 194100 | 194400 | 194100 | 570 |
| 328 | 20241202 | 132800 | 51476519200 | 194100 | 194200 | 194300 | 194000 | 707 |
| 329 | 20241202 | 132700 | 51339249500 | 194200 | 194200 | 194300 | 194200 | 233 |
| 330 | 20241202 | 132600 | 51293995000 | 194200 | 194200 | 194300 | 194100 | 394 |
| 331 | 20241202 | 132500 | 51217480300 | 194200 | 194200 | 194300 | 194100 | 729 |
| 332 | 20241202 | 132400 | 51075903200 | 194200 | 194300 | 194400 | 194200 | 207 |
| 333 | 20241202 | 132300 | 51035699200 | 194300 | 194300 | 194300 | 194300 | 262 |
| 334 | 20241202 | 132200 | 50984792600 | 194300 | 194300 | 194400 | 194300 | 153 |
| 335 | 20241202 | 132100 | 50955063100 | 194300 | 194300 | 194400 | 194300 | 214 |
| 336 | 20241202 | 132000 | 50913479700 | 194300 | 194500 | 194600 | 194300 | 692 |
| 337 | 20241202 | 131900 | 50778934200 | 194500 | 194400 | 194500 | 194400 | 407 |
| 338 | 20241202 | 131800 | 50699778700 | 194400 | 194200 | 194500 | 194200 | 482 |
| 339 | 20241202 | 131700 | 50606107100 | 194200 | 194400 | 194400 | 194200 | 260 |
| 340 | 20241202 | 131600 | 50555582600 | 194500 | 194500 | 194500 | 194400 | 126 |
| 341 | 20241202 | 131500 | 50531085100 | 194400 | 194400 | 194500 | 194400 | 218 |
| 342 | 20241202 | 131400 | 50488703000 | 194500 | 194300 | 194500 | 194200 | 450 |
| 343 | 20241202 | 131300 | 50401240100 | 194300 | 194100 | 194400 | 194100 | 140 |
| 344 | 20241202 | 131200 | 50374041100 | 194300 | 194100 | 194400 | 194100 | 462 |
| 345 | 20241202 | 131100 | 50284315700 | 194100 | 193900 | 194800 | 193900 | 1129 |
| 346 | 20241202 | 131000 | 50064908200 | 193900 | 194000 | 194100 | 193900 | 296 |
| 347 | 20241202 | 130900 | 50007480900 | 194000 | 194000 | 194300 | 194000 | 564 |
| 348 | 20241202 | 130800 | 49898026100 | 194000 | 194200 | 194200 | 194000 | 517 |
| 349 | 20241202 | 130700 | 49797684800 | 194000 | 194100 | 194200 | 194000 | 333 |
| 350 | 20241202 | 130600 | 49733048800 | 194100 | 194000 | 194200 | 194000 | 354 |
| 351 | 20241202 | 130500 | 49664346500 | 194100 | 194400 | 194500 | 194100 | 623 |
| 352 | 20241202 | 130400 | 49543316300 | 194300 | 194500 | 194600 | 194300 | 443 |
| 353 | 20241202 | 130300 | 49457164600 | 194500 | 194700 | 194700 | 194500 | 406 |
| 354 | 20241202 | 130200 | 49378160900 | 194700 | 194900 | 195000 | 194600 | 232 |
| 355 | 20241202 | 130100 | 49332956600 | 195000 | 194800 | 195000 | 194800 | 537 |
| 356 | 20241202 | 130000 | 49228268900 | 194800 | 194500 | 194900 | 194400 | 1089 |
| 357 | 20241202 | 125900 | 49016353100 | 194500 | 194400 | 194600 | 194400 | 573 |
| 358 | 20241202 | 125800 | 48904913100 | 194500 | 194300 | 194500 | 194300 | 478 |
| 359 | 20241202 | 125700 | 48811995500 | 194300 | 194200 | 194400 | 194200 | 224 |
| 360 | 20241202 | 125600 | 48768475000 | 194200 | 194100 | 194400 | 194100 | 390 |
| 361 | 20241202 | 125500 | 48692708200 | 194200 | 194100 | 194300 | 194100 | 1425 |
| 362 | 20241202 | 125400 | 48416028400 | 194100 | 194100 | 194300 | 194100 | 120 |
| 363 | 20241202 | 125300 | 48392727000 | 194200 | 194200 | 194300 | 194100 | 229 |
| 364 | 20241202 | 125200 | 48348254400 | 194100 | 194000 | 194200 | 194000 | 399 |
| 365 | 20241202 | 125100 | 48270796100 | 194000 | 194200 | 194300 | 194000 | 156 |
| 366 | 20241202 | 125000 | 48240504800 | 194100 | 194100 | 194400 | 194000 | 202 |
| 367 | 20241202 | 124900 | 48201265900 | 194000 | 194300 | 194400 | 194000 | 1931 |
| 368 | 20241202 | 124800 | 47826142400 | 194400 | 194300 | 194400 | 194300 | 300 |
| 369 | 20241202 | 124700 | 47767834800 | 194400 | 194300 | 194400 | 194300 | 420 |
| 370 | 20241202 | 124600 | 47686204300 | 194300 | 194200 | 194400 | 194200 | 249 |
| 371 | 20241202 | 124500 | 47637826000 | 194100 | 193800 | 194300 | 193800 | 1844 |
| 372 | 20241202 | 124400 | 47280105400 | 193800 | 193800 | 193900 | 193800 | 317 |
| 373 | 20241202 | 124300 | 47218656900 | 193800 | 193900 | 193900 | 193700 | 378 |
| 374 | 20241202 | 124200 | 47145381900 | 193900 | 194000 | 194100 | 193900 | 363 |
| 375 | 20241202 | 124100 | 47074974900 | 194000 | 194000 | 194000 | 193800 | 279 |
| 376 | 20241202 | 124000 | 47020864100 | 193800 | 193700 | 193900 | 193700 | 417 |
| 377 | 20241202 | 123900 | 46940038600 | 193700 | 193800 | 193900 | 193700 | 386 |
| 378 | 20241202 | 123800 | 46865236400 | 193700 | 193800 | 193900 | 193700 | 313 |
| 379 | 20241202 | 123700 | 46804582800 | 193700 | 193900 | 193900 | 193700 | 484 |
| 380 | 20241202 | 123600 | 46710764600 | 194200 | 194100 | 194200 | 193900 | 435 |
| 381 | 20241202 | 123500 | 46626349300 | 193900 | 194300 | 194300 | 193800 | 2487 |
| 382 | 20241202 | 123400 | 46144049800 | 194200 | 194200 | 194300 | 194100 | 735 |
| 383 | 20241202 | 123300 | 46001318000 | 194300 | 194100 | 194300 | 194100 | 161 |
| 384 | 20241202 | 123200 | 45970052100 | 194100 | 194100 | 194300 | 194000 | 271 |
| 385 | 20241202 | 123100 | 45917437400 | 194200 | 194200 | 194300 | 194100 | 340 |
| 386 | 20241202 | 123000 | 45851412500 | 194200 | 194300 | 194400 | 194200 | 116 |
| 387 | 20241202 | 122900 | 45828878100 | 194300 | 194100 | 194400 | 194100 | 713 |
| 388 | 20241202 | 122800 | 45690352500 | 194100 | 194000 | 194200 | 194000 | 266 |
| 389 | 20241202 | 122700 | 45638718600 | 194000 | 194100 | 194200 | 194000 | 247 |
| 390 | 20241202 | 122600 | 45590776200 | 194100 | 194200 | 194200 | 194100 | 243 |
| 391 | 20241202 | 122500 | 45543590500 | 194200 | 194300 | 194400 | 194100 | 270 |
| 392 | 20241202 | 122400 | 45491160700 | 194300 | 194200 | 194400 | 194100 | 250 |
| 393 | 20241202 | 122300 | 45442598500 | 194100 | 194200 | 194300 | 194100 | 404 |
| 394 | 20241202 | 122200 | 45364128400 | 194200 | 194200 | 194300 | 194200 | 169 |
| 395 | 20241202 | 122100 | 45331307600 | 194300 | 194100 | 194300 | 194000 | 362 |
| 396 | 20241202 | 122000 | 45261025400 | 194100 | 194300 | 194400 | 194100 | 388 |
| 397 | 20241202 | 121900 | 45185650500 | 194300 | 194500 | 194500 | 194300 | 436 |
| 398 | 20241202 | 121800 | 45100901100 | 194400 | 194600 | 194600 | 194400 | 386 |
| 399 | 20241202 | 121700 | 45025827800 | 194500 | 194600 | 194600 | 194500 | 334 |
| 400 | 20241202 | 121600 | 44960859400 | 194600 | 194700 | 194700 | 194600 | 333 |
| 401 | 20241202 | 121500 | 44896056700 | 194700 | 194600 | 194700 | 194600 | 161 |
| 402 | 20241202 | 121400 | 44864725200 | 194700 | 194800 | 195000 | 194600 | 179 |
| 403 | 20241202 | 121300 | 44829854800 | 195000 | 195000 | 195100 | 194800 | 640 |
| 404 | 20241202 | 121200 | 44705031400 | 195000 | 194800 | 195100 | 194800 | 1085 |
| 405 | 20241202 | 121100 | 44493525900 | 194800 | 194700 | 194900 | 194700 | 474 |
| 406 | 20241202 | 121000 | 44401200700 | 194600 | 194600 | 194700 | 194500 | 137 |
| 407 | 20241202 | 120900 | 44374539900 | 194700 | 194600 | 194700 | 194500 | 129 |
| 408 | 20241202 | 120800 | 44349435900 | 194600 | 194600 | 194900 | 194600 | 182 |
| 409 | 20241202 | 120700 | 44314002300 | 194600 | 194600 | 194700 | 194600 | 131 |
| 410 | 20241202 | 120600 | 44288506700 | 194600 | 194600 | 194700 | 194600 | 113 |
| 411 | 20241202 | 120500 | 44266512200 | 194600 | 194800 | 195000 | 194600 | 292 |
| 412 | 20241202 | 120400 | 44209644600 | 195000 | 194700 | 195000 | 194700 | 239 |
| 413 | 20241202 | 120300 | 44163089100 | 194700 | 194700 | 194900 | 194700 | 744 |
| 414 | 20241202 | 120200 | 44018126400 | 194700 | 194200 | 194800 | 194200 | 1791 |
| 415 | 20241202 | 120100 | 43669765800 | 194200 | 194100 | 194300 | 194100 | 239 |
| 416 | 20241202 | 120000 | 43623354500 | 194100 | 194200 | 194300 | 193700 | 1104 |
| 417 | 20241202 | 115900 | 43409341500 | 194200 | 193900 | 194300 | 193900 | 502 |
| 418 | 20241202 | 115800 | 43311898600 | 194000 | 193900 | 194000 | 193900 | 289 |
| 419 | 20241202 | 115700 | 43255848400 | 194000 | 193800 | 194000 | 193800 | 306 |
| 420 | 20241202 | 115600 | 43196503500 | 193900 | 194100 | 194100 | 193800 | 409 |
| 421 | 20241202 | 115500 | 43117184700 | 194100 | 194000 | 194200 | 194000 | 233 |
| 422 | 20241202 | 115400 | 43071965900 | 194100 | 194100 | 194100 | 194000 | 180 |
| 423 | 20241202 | 115300 | 43037038300 | 194100 | 194100 | 194200 | 194000 | 405 |
| 424 | 20241202 | 115200 | 42958437100 | 194000 | 194000 | 194100 | 193800 | 887 |
| 425 | 20241202 | 115100 | 42786370800 | 194000 | 193900 | 194100 | 193900 | 230 |
| 426 | 20241202 | 115000 | 42741747200 | 193900 | 193800 | 194000 | 193800 | 269 |
| 427 | 20241202 | 114900 | 42689580300 | 193800 | 193800 | 194000 | 193700 | 233 |
| 428 | 20241202 | 114800 | 42644418100 | 193900 | 194000 | 194000 | 193800 | 237 |
| 429 | 20241202 | 114700 | 42598479300 | 193800 | 194000 | 194000 | 193800 | 529 |
| 430 | 20241202 | 114600 | 42495899200 | 194000 | 194000 | 194100 | 193900 | 305 |
| 431 | 20241202 | 114500 | 42436726600 | 194000 | 194100 | 194200 | 194000 | 673 |
| 432 | 20241202 | 114400 | 42306095300 | 194100 | 194100 | 194200 | 194100 | 134 |
| 433 | 20241202 | 114300 | 42280080900 | 194100 | 194000 | 194200 | 194000 | 417 |
| 434 | 20241202 | 114200 | 42199130300 | 194000 | 194000 | 194100 | 193900 | 342 |
| 435 | 20241202 | 114100 | 42132782300 | 194000 | 194000 | 194000 | 193900 | 571 |
| 436 | 20241202 | 114000 | 42022021900 | 194100 | 194100 | 194200 | 194000 | 564 |
| 437 | 20241202 | 113900 | 41912548700 | 194100 | 194200 | 194300 | 194100 | 441 |
| 438 | 20241202 | 113800 | 41826912700 | 194300 | 194500 | 194500 | 194200 | 400 |
| 439 | 20241202 | 113700 | 41749146500 | 194500 | 194200 | 194500 | 194100 | 732 |
| 440 | 20241202 | 113600 | 41606908800 | 194100 | 194100 | 194200 | 193900 | 737 |
| 441 | 20241202 | 113500 | 41463898200 | 194000 | 194300 | 194300 | 194000 | 1011 |
| 442 | 20241202 | 113400 | 41267596200 | 194400 | 194300 | 194400 | 194300 | 279 |
| 443 | 20241202 | 113300 | 41213383100 | 194300 | 194300 | 194400 | 194300 | 257 |
| 444 | 20241202 | 113200 | 41163445000 | 194300 | 194500 | 194500 | 194300 | 319 |
| 445 | 20241202 | 113100 | 41101440000 | 194500 | 194100 | 194600 | 194000 | 695 |
| 446 | 20241202 | 113000 | 40966340300 | 194100 | 194000 | 194100 | 193900 | 315 |
| 447 | 20241202 | 112900 | 40905221100 | 193900 | 193800 | 194300 | 193700 | 1091 |
| 448 | 20241202 | 112800 | 40693661500 | 193800 | 193700 | 193900 | 193700 | 205 |
| 449 | 20241202 | 112700 | 40653932400 | 193700 | 194000 | 194100 | 193700 | 206 |
| 450 | 20241202 | 112600 | 40613982700 | 194000 | 193900 | 194200 | 193700 | 386 |
| 451 | 20241202 | 112500 | 40539091200 | 193700 | 193800 | 193900 | 193700 | 308 |
| 452 | 20241202 | 112400 | 40479416000 | 193800 | 193400 | 194400 | 193300 | 1185 |
| 453 | 20241202 | 112300 | 40249836100 | 193400 | 193400 | 193500 | 193400 | 265 |
| 454 | 20241202 | 112200 | 40198573900 | 193400 | 193400 | 193600 | 193400 | 399 |
| 455 | 20241202 | 112100 | 40121374600 | 193600 | 193500 | 193600 | 193500 | 433 |
| 456 | 20241202 | 112000 | 40037578600 | 193500 | 193600 | 193700 | 193500 | 358 |
| 457 | 20241202 | 111900 | 39968271000 | 193700 | 193700 | 193800 | 193500 | 737 |
| 458 | 20241202 | 111800 | 39825585500 | 193600 | 193700 | 193800 | 193600 | 454 |
| 459 | 20241202 | 111700 | 39737643600 | 193800 | 193800 | 193900 | 193600 | 426 |
| 460 | 20241202 | 111600 | 39655106400 | 193900 | 193700 | 194000 | 193600 | 441 |
| 461 | 20241202 | 111500 | 39569650200 | 193600 | 193700 | 193900 | 193600 | 302 |
| 462 | 20241202 | 111400 | 39511159700 | 193700 | 193900 | 193900 | 193600 | 395 |
| 463 | 20241202 | 111300 | 39434641900 | 193700 | 194200 | 194700 | 193700 | 2507 |
| 464 | 20241202 | 111200 | 38947918800 | 194200 | 194000 | 194400 | 194000 | 1080 |
| 465 | 20241202 | 111100 | 38738251900 | 194000 | 193900 | 194200 | 193800 | 983 |
| 466 | 20241202 | 111000 | 38547586500 | 193800 | 193500 | 193900 | 193300 | 771 |
| 467 | 20241202 | 110900 | 38398305800 | 193600 | 192500 | 193600 | 192500 | 2236 |
| 468 | 20241202 | 110800 | 37966992200 | 192500 | 192000 | 192500 | 192000 | 1289 |
| 469 | 20241202 | 110700 | 37719273000 | 192000 | 191900 | 192100 | 191800 | 1388 |
| 470 | 20241202 | 110600 | 37452812100 | 191900 | 191900 | 192000 | 191800 | 678 |
| 471 | 20241202 | 110500 | 37322703800 | 191800 | 191900 | 192000 | 191600 | 1932 |
| 472 | 20241202 | 110400 | 36952164500 | 191900 | 192400 | 192400 | 191800 | 3898 |
| 473 | 20241202 | 110300 | 36203532700 | 192300 | 192900 | 193000 | 192300 | 1762 |
| 474 | 20241202 | 110200 | 35864234800 | 192700 | 193100 | 193200 | 192600 | 4552 |
| 475 | 20241202 | 110100 | 34985847100 | 193100 | 193200 | 193500 | 193100 | 797 |
| 476 | 20241202 | 110000 | 34831886400 | 193200 | 193600 | 193600 | 193200 | 2554 |
| 477 | 20241202 | 105900 | 34337968400 | 193600 | 193600 | 193700 | 193500 | 265 |
| 478 | 20241202 | 105800 | 34286663500 | 193600 | 193400 | 193600 | 193400 | 1594 |
| 479 | 20241202 | 105700 | 33978248000 | 193400 | 193600 | 193700 | 193400 | 1723 |
| 480 | 20241202 | 105600 | 33644910100 | 193500 | 193900 | 193900 | 193500 | 2215 |
| 481 | 20241202 | 105500 | 33215881700 | 193900 | 194100 | 194100 | 193800 | 1824 |
| 482 | 20241202 | 105400 | 32862163100 | 194000 | 194100 | 194100 | 194000 | 1169 |
| 483 | 20241202 | 105300 | 32635352500 | 194100 | 194100 | 194200 | 194000 | 1247 |
| 484 | 20241202 | 105200 | 32393322400 | 194100 | 194200 | 194300 | 194100 | 1464 |
| 485 | 20241202 | 105100 | 32109144500 | 194300 | 194300 | 194500 | 194100 | 1598 |
| 486 | 20241202 | 105000 | 31798636800 | 194300 | 194500 | 194700 | 194200 | 1742 |
| 487 | 20241202 | 104900 | 31459990300 | 194500 | 194800 | 194800 | 194500 | 1036 |
| 488 | 20241202 | 104800 | 31258411800 | 194800 | 195000 | 195100 | 194700 | 7104 |
| 489 | 20241202 | 104700 | 29873359800 | 195000 | 195300 | 195300 | 195000 | 2624 |
| 490 | 20241202 | 104600 | 29361381700 | 195300 | 195400 | 195500 | 195300 | 1228 |
| 491 | 20241202 | 104500 | 29121460300 | 195400 | 195900 | 195900 | 195400 | 3017 |
| 492 | 20241202 | 104400 | 28531447800 | 196000 | 196000 | 196200 | 195900 | 2113 |
| 493 | 20241202 | 104300 | 28117399000 | 196100 | 196200 | 196200 | 196000 | 781 |
| 494 | 20241202 | 104200 | 27964248900 | 196200 | 196600 | 196600 | 196100 | 697 |
| 495 | 20241202 | 104100 | 27827409900 | 196600 | 196700 | 196700 | 196500 | 251 |
| 496 | 20241202 | 104000 | 27778071400 | 196500 | 196700 | 196900 | 196500 | 703 |
| 497 | 20241202 | 103900 | 27639734500 | 196800 | 197100 | 197100 | 196700 | 421 |
| 498 | 20241202 | 103800 | 27556814000 | 197200 | 196900 | 197200 | 196900 | 369 |
| 499 | 20241202 | 103700 | 27484103900 | 196900 | 196500 | 197200 | 196500 | 1030 |
| 500 | 20241202 | 103600 | 27281303700 | 196600 | 196700 | 196700 | 196500 | 254 |
| 501 | 20241202 | 103500 | 27231381500 | 196700 | 196100 | 196800 | 196100 | 647 |
| 502 | 20241202 | 103400 | 27104294900 | 196100 | 196200 | 196300 | 196100 | 318 |
| 503 | 20241202 | 103300 | 27041908700 | 196100 | 196100 | 196200 | 196000 | 222 |
| 504 | 20241202 | 103200 | 26998372500 | 196100 | 195900 | 196100 | 195900 | 1039 |
| 505 | 20241202 | 103100 | 26794711600 | 195900 | 195600 | 196100 | 195500 | 723 |
| 506 | 20241202 | 103000 | 26653133500 | 195600 | 195500 | 195600 | 195500 | 925 |
| 507 | 20241202 | 102900 | 26472271400 | 195600 | 195700 | 195800 | 195500 | 3321 |
| 508 | 20241202 | 102800 | 25822668300 | 195700 | 195700 | 195800 | 195600 | 2036 |
| 509 | 20241202 | 102700 | 25424244300 | 195700 | 195800 | 195800 | 195700 | 458 |
| 510 | 20241202 | 102600 | 25334579200 | 195800 | 196000 | 196200 | 195800 | 1790 |
| 511 | 20241202 | 102500 | 24983890100 | 196000 | 196100 | 196500 | 195900 | 680 |
| 512 | 20241202 | 102400 | 24850524900 | 196200 | 196300 | 196300 | 196100 | 261 |
| 513 | 20241202 | 102300 | 24799334300 | 196100 | 196000 | 196300 | 195900 | 784 |
| 514 | 20241202 | 102200 | 24645639800 | 196100 | 196100 | 196100 | 195900 | 1475 |
| 515 | 20241202 | 102100 | 24356526700 | 196100 | 196000 | 196100 | 195900 | 442 |
| 516 | 20241202 | 102000 | 24269897300 | 196000 | 196100 | 196200 | 195900 | 605 |
| 517 | 20241202 | 101900 | 24151312000 | 196200 | 196300 | 196500 | 196200 | 559 |
| 518 | 20241202 | 101800 | 24041569600 | 196200 | 196000 | 196400 | 195800 | 778 |
| 519 | 20241202 | 101700 | 23888919900 | 195900 | 195800 | 196000 | 195800 | 980 |
| 520 | 20241202 | 101600 | 23696962700 | 195800 | 195900 | 195900 | 195700 | 655 |
| 521 | 20241202 | 101500 | 23568740600 | 195900 | 195700 | 195900 | 195700 | 983 |
| 522 | 20241202 | 101400 | 23376316100 | 195700 | 196100 | 196200 | 195700 | 2189 |
| 523 | 20241202 | 101300 | 22947521800 | 196100 | 196700 | 196700 | 195800 | 6796 |
| 524 | 20241202 | 101200 | 21614330100 | 196700 | 196500 | 196700 | 196500 | 819 |
| 525 | 20241202 | 101100 | 21453297200 | 196600 | 197000 | 197000 | 196500 | 2513 |
| 526 | 20241202 | 101000 | 20958971500 | 196900 | 197200 | 197300 | 196900 | 1531 |
| 527 | 20241202 | 100900 | 20657329700 | 197200 | 197500 | 197600 | 197200 | 444 |
| 528 | 20241202 | 100800 | 20569677100 | 197500 | 197200 | 197800 | 197200 | 740 |
| 529 | 20241202 | 100700 | 20423561700 | 197200 | 197300 | 197800 | 197200 | 1106 |
| 530 | 20241202 | 100600 | 20205321400 | 197300 | 197400 | 197800 | 197300 | 485 |
| 531 | 20241202 | 100500 | 20109552900 | 197700 | 197900 | 198000 | 197400 | 933 |
| 532 | 20241202 | 100400 | 19925017300 | 198000 | 198100 | 198300 | 197900 | 575 |
| 533 | 20241202 | 100300 | 19811115500 | 198100 | 198600 | 198700 | 198000 | 399 |
| 534 | 20241202 | 100200 | 19731980300 | 198700 | 198600 | 199000 | 198600 | 475 |
| 535 | 20241202 | 100100 | 19637555300 | 198600 | 197800 | 198600 | 197800 | 751 |
| 536 | 20241202 | 100000 | 19488786600 | 197800 | 197700 | 197900 | 197200 | 878 |
| 537 | 20241202 | 095900 | 19315474800 | 197700 | 196800 | 197700 | 196600 | 2655 |
| 538 | 20241202 | 095800 | 18792714500 | 196900 | 197100 | 197100 | 196800 | 935 |
| 539 | 20241202 | 095700 | 18608581800 | 197000 | 197300 | 197400 | 196500 | 3400 |
| 540 | 20241202 | 095600 | 17938918400 | 197400 | 197700 | 197700 | 197400 | 1312 |
| 541 | 20241202 | 095500 | 17679771200 | 197700 | 197800 | 197900 | 197600 | 1696 |
| 542 | 20241202 | 095400 | 17344484500 | 197800 | 198100 | 198400 | 197700 | 1428 |
| 543 | 20241202 | 095300 | 17061861900 | 198100 | 198100 | 199200 | 197900 | 2064 |
| 544 | 20241202 | 095200 | 16653002300 | 198100 | 198100 | 198600 | 198000 | 1735 |
| 545 | 20241202 | 095100 | 16309166600 | 198100 | 198500 | 198500 | 198000 | 4553 |
| 546 | 20241202 | 095000 | 15406700800 | 198400 | 198700 | 198800 | 198400 | 1469 |
| 547 | 20241202 | 094900 | 15114997600 | 198700 | 199000 | 199000 | 198700 | 746 |
| 548 | 20241202 | 094800 | 14966663200 | 199000 | 199100 | 199100 | 198800 | 195 |
| 549 | 20241202 | 094700 | 14927871400 | 199100 | 199300 | 199300 | 198800 | 895 |
| 550 | 20241202 | 094600 | 14749793600 | 199200 | 198500 | 199300 | 198400 | 1248 |
| 551 | 20241202 | 094500 | 14501752300 | 198500 | 199200 | 199300 | 198400 | 5856 |
| 552 | 20241202 | 094400 | 13338216500 | 199300 | 199300 | 199500 | 199200 | 559 |
| 553 | 20241202 | 094300 | 13226785100 | 199200 | 199700 | 199800 | 199200 | 1603 |
| 554 | 20241202 | 094200 | 12906924300 | 199700 | 200000 | 200500 | 199600 | 2768 |
| 555 | 20241202 | 094100 | 12353580100 | 200000 | 199900 | 200000 | 199900 | 672 |
| 556 | 20241202 | 094000 | 12219187200 | 199900 | 199700 | 200000 | 199500 | 1125 |
| 557 | 20241202 | 093900 | 11994490600 | 199700 | 199500 | 199900 | 199500 | 1587 |
| 558 | 20241202 | 093800 | 11677670600 | 199500 | 198600 | 199900 | 198600 | 1750 |
| 559 | 20241202 | 093700 | 11329210700 | 198700 | 199300 | 199400 | 198600 | 2403 |
| 560 | 20241202 | 093600 | 10851423000 | 199300 | 199400 | 199900 | 198600 | 4008 |
| 561 | 20241202 | 093500 | 10053330400 | 199400 | 200000 | 200500 | 199400 | 3728 |
| 562 | 20241202 | 093400 | 9308540600 | 200000 | 200500 | 200500 | 200000 | 488 |
| 563 | 20241202 | 093300 | 9210765100 | 200000 | 200500 | 201000 | 200000 | 1200 |
| 564 | 20241202 | 093200 | 8970444600 | 200500 | 200000 | 200500 | 200000 | 934 |
| 565 | 20241202 | 093100 | 8783471600 | 200000 | 200500 | 201000 | 199900 | 912 |
| 566 | 20241202 | 093000 | 8601033500 | 200000 | 201000 | 201500 | 200000 | 6921 |
| 567 | 20241202 | 092900 | 7214758500 | 201000 | 202500 | 202500 | 201000 | 2614 |
| 568 | 20241202 | 092800 | 6688080500 | 202500 | 202500 | 203000 | 202500 | 130 |
| 569 | 20241202 | 092700 | 6661754500 | 202500 | 202000 | 203000 | 202000 | 403 |
| 570 | 20241202 | 092600 | 6580245500 | 202000 | 202500 | 203000 | 202000 | 726 |
| 571 | 20241202 | 092500 | 6433296500 | 203000 | 202500 | 203000 | 202500 | 303 |
| 572 | 20241202 | 092400 | 6371932500 | 202500 | 202500 | 203000 | 202500 | 614 |
| 573 | 20241202 | 092300 | 6247575000 | 202500 | 202500 | 202500 | 202000 | 532 |
| 574 | 20241202 | 092200 | 6139970500 | 202500 | 202500 | 203500 | 202500 | 960 |
| 575 | 20241202 | 092100 | 5945490000 | 202500 | 203000 | 203500 | 202500 | 493 |
| 576 | 20241202 | 092000 | 5845418000 | 203000 | 203000 | 203500 | 202500 | 1384 |
| 577 | 20241202 | 091900 | 5564283500 | 203000 | 204000 | 204000 | 201500 | 3331 |
| 578 | 20241202 | 091800 | 4889068500 | 204000 | 204500 | 204500 | 204000 | 442 |
| 579 | 20241202 | 091700 | 4798849000 | 204500 | 205000 | 205000 | 204500 | 806 |
| 580 | 20241202 | 091600 | 4634019000 | 205000 | 204500 | 205000 | 204500 | 233 |
| 581 | 20241202 | 091500 | 4586284500 | 204500 | 204000 | 205000 | 204000 | 461 |
| 582 | 20241202 | 091400 | 4491985000 | 204500 | 205500 | 205500 | 204500 | 1046 |
| 583 | 20241202 | 091300 | 4277703000 | 205500 | 205500 | 206000 | 205000 | 868 |
| 584 | 20241202 | 091200 | 4099407000 | 205500 | 205500 | 206500 | 205500 | 301 |
| 585 | 20241202 | 091100 | 4037420500 | 205500 | 207000 | 207000 | 205500 | 666 |
| 586 | 20241202 | 091000 | 3900047500 | 206500 | 205500 | 207000 | 205500 | 1665 |
| 587 | 20241202 | 090900 | 3556611500 | 205500 | 205500 | 206000 | 205000 | 807 |
| 588 | 20241202 | 090800 | 3390600500 | 205500 | 205000 | 206000 | 205000 | 475 |
| 589 | 20241202 | 090700 | 3293022500 | 205000 | 205500 | 206000 | 204500 | 1442 |
| 590 | 20241202 | 090600 | 2996815500 | 205500 | 205000 | 206000 | 204000 | 1058 |
| 591 | 20241202 | 090500 | 2779815500 | 204500 | 205500 | 206000 | 204500 | 1324 |
| 592 | 20241202 | 090400 | 2508245000 | 206000 | 205500 | 206500 | 205500 | 1440 |
| 593 | 20241202 | 090300 | 2211656000 | 205500 | 207000 | 207000 | 205500 | 1531 |
| 594 | 20241202 | 090200 | 1895700000 | 207000 | 207000 | 207500 | 206500 | 1222 |
| 595 | 20241202 | 090100 | 1642764000 | 207000 | 206000 | 207500 | 206000 | 1348 |
| 596 | 20241202 | 090000 | 1363953500 | 206000 | 207500 | 207500 | 205000 | 6592 |