35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241210 | 185400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 3 | 20241210 | 185300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 4 | 20241210 | 185200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 5 | 20241210 | 185100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 6 | 20241210 | 185000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 7 | 20241210 | 184900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 8 | 20241210 | 184800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 9 | 20241210 | 184700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 10 | 20241210 | 184600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 11 | 20241210 | 184500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 12 | 20241210 | 184400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 13 | 20241210 | 184300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 14 | 20241210 | 184200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 15 | 20241210 | 184100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 16 | 20241210 | 184000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 17 | 20241210 | 183900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 18 | 20241210 | 183800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 19 | 20241210 | 183700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 20 | 20241210 | 183600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 21 | 20241210 | 183500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 22 | 20241210 | 183400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 23 | 20241210 | 183300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 24 | 20241210 | 183200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 25 | 20241210 | 183100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 26 | 20241210 | 183000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 27 | 20241210 | 182900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 28 | 20241210 | 182800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 29 | 20241210 | 182700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 30 | 20241210 | 182600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 31 | 20241210 | 182500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 32 | 20241210 | 182400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 33 | 20241210 | 182300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 34 | 20241210 | 182200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 35 | 20241210 | 182100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 36 | 20241210 | 182000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 37 | 20241210 | 181900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 38 | 20241210 | 181800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 39 | 20241210 | 181700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 40 | 20241210 | 181600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 41 | 20241210 | 181500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 42 | 20241210 | 181400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 43 | 20241210 | 181300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 44 | 20241210 | 181200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 45 | 20241210 | 181100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 46 | 20241210 | 181000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 47 | 20241210 | 180900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 48 | 20241210 | 180800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 49 | 20241210 | 180700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 50 | 20241210 | 180600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 51 | 20241210 | 180500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 52 | 20241210 | 180400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 53 | 20241210 | 180300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 54 | 20241210 | 180200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 55 | 20241210 | 180100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 56 | 20241210 | 180000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 57 | 20241210 | 175900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 58 | 20241210 | 175800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 59 | 20241210 | 175700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 60 | 20241210 | 175600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 61 | 20241210 | 175500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 62 | 20241210 | 175400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 63 | 20241210 | 175300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 64 | 20241210 | 175200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 65 | 20241210 | 175100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 66 | 20241210 | 175000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 67 | 20241210 | 174900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 68 | 20241210 | 174800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 69 | 20241210 | 174700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 70 | 20241210 | 174600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 71 | 20241210 | 174500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 72 | 20241210 | 174400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 73 | 20241210 | 174300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 74 | 20241210 | 174200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 75 | 20241210 | 174100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 76 | 20241210 | 174000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 77 | 20241210 | 173900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 78 | 20241210 | 173800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 79 | 20241210 | 173700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 80 | 20241210 | 173600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 81 | 20241210 | 173500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 82 | 20241210 | 173400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 83 | 20241210 | 173300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 84 | 20241210 | 173200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 85 | 20241210 | 173100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 86 | 20241210 | 173000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 87 | 20241210 | 172900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 88 | 20241210 | 172800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 89 | 20241210 | 172700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 90 | 20241210 | 172600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 91 | 20241210 | 172500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 92 | 20241210 | 172400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 93 | 20241210 | 172300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 94 | 20241210 | 172200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 95 | 20241210 | 172100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 96 | 20241210 | 172000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 97 | 20241210 | 171900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 98 | 20241210 | 171800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 99 | 20241210 | 171700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 100 | 20241210 | 171600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 101 | 20241210 | 171500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 102 | 20241210 | 171400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 103 | 20241210 | 171300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 104 | 20241210 | 171200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 105 | 20241210 | 171100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 106 | 20241210 | 171000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 107 | 20241210 | 170900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 108 | 20241210 | 170800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 109 | 20241210 | 170700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 110 | 20241210 | 170600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 111 | 20241210 | 170500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 112 | 20241210 | 170400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 113 | 20241210 | 170300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 114 | 20241210 | 170200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 115 | 20241210 | 170100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 116 | 20241210 | 170000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 117 | 20241210 | 165900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 118 | 20241210 | 165800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 119 | 20241210 | 165700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 120 | 20241210 | 165600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 121 | 20241210 | 165500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 122 | 20241210 | 165400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 123 | 20241210 | 165300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 124 | 20241210 | 165200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 125 | 20241210 | 165100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 126 | 20241210 | 165000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 127 | 20241210 | 164900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 128 | 20241210 | 164800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 129 | 20241210 | 164700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 130 | 20241210 | 164600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 131 | 20241210 | 164500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 132 | 20241210 | 164400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 133 | 20241210 | 164300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 134 | 20241210 | 164200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 135 | 20241210 | 164100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 136 | 20241210 | 164000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 137 | 20241210 | 163900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 138 | 20241210 | 163800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 139 | 20241210 | 163700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 140 | 20241210 | 163600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 141 | 20241210 | 163500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 142 | 20241210 | 163400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 143 | 20241210 | 163300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 144 | 20241210 | 163200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 145 | 20241210 | 163100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 146 | 20241210 | 163000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 147 | 20241210 | 162900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 148 | 20241210 | 162800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 149 | 20241210 | 162700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 150 | 20241210 | 162600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 151 | 20241210 | 162500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 152 | 20241210 | 162400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 153 | 20241210 | 162300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 154 | 20241210 | 162200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 155 | 20241210 | 162100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 156 | 20241210 | 162000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 157 | 20241210 | 161900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 158 | 20241210 | 161800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 159 | 20241210 | 161700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 160 | 20241210 | 161600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 161 | 20241210 | 161500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 162 | 20241210 | 161400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 163 | 20241210 | 161300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 164 | 20241210 | 161200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 165 | 20241210 | 161100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 166 | 20241210 | 161000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 167 | 20241210 | 160900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 168 | 20241210 | 160800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 169 | 20241210 | 160700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 170 | 20241210 | 160600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 171 | 20241210 | 160500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 172 | 20241210 | 160400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 173 | 20241210 | 160300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 174 | 20241210 | 160200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 175 | 20241210 | 160100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 176 | 20241210 | 160000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 177 | 20241210 | 155900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 178 | 20241210 | 155800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 179 | 20241210 | 155700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 180 | 20241210 | 155600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 181 | 20241210 | 155500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 182 | 20241210 | 155400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 183 | 20241210 | 155300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 184 | 20241210 | 155200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 185 | 20241210 | 155100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 186 | 20241210 | 155000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 187 | 20241210 | 154900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 188 | 20241210 | 154800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 189 | 20241210 | 154700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 190 | 20241210 | 154600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 191 | 20241210 | 154500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 192 | 20241210 | 154400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 193 | 20241210 | 154300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 194 | 20241210 | 154200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 195 | 20241210 | 154100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 196 | 20241210 | 154000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 197 | 20241210 | 153900 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 198 | 20241210 | 153800 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 199 | 20241210 | 153700 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 200 | 20241210 | 153600 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 201 | 20241210 | 153500 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 202 | 20241210 | 153400 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 203 | 20241210 | 153300 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 204 | 20241210 | 153200 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 205 | 20241210 | 153100 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 0 |
| 206 | 20241210 | 153000 | 71635317000 | 196000 | 196000 | 196000 | 196000 | 14340 |
| 207 | 20241210 | 152900 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 208 | 20241210 | 152800 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 209 | 20241210 | 152700 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 210 | 20241210 | 152600 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 211 | 20241210 | 152500 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 212 | 20241210 | 152400 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 213 | 20241210 | 152300 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 214 | 20241210 | 152200 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 215 | 20241210 | 152100 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 216 | 20241210 | 152000 | 68824677000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 217 | 20241210 | 151900 | 68824677000 | 196200 | 196000 | 196300 | 196000 | 575 |
| 218 | 20241210 | 151800 | 68711899100 | 196100 | 196000 | 196400 | 196000 | 690 |
| 219 | 20241210 | 151700 | 68576535500 | 196100 | 196300 | 196300 | 196000 | 760 |
| 220 | 20241210 | 151600 | 68427481000 | 196300 | 196500 | 196500 | 196100 | 294 |
| 221 | 20241210 | 151500 | 68369762600 | 196200 | 196500 | 196500 | 196100 | 946 |
| 222 | 20241210 | 151400 | 68184083100 | 196500 | 196600 | 196600 | 196400 | 323 |
| 223 | 20241210 | 151300 | 68120612900 | 196500 | 196600 | 196700 | 196500 | 278 |
| 224 | 20241210 | 151200 | 68065957400 | 196700 | 197000 | 197000 | 196600 | 422 |
| 225 | 20241210 | 151100 | 67982859700 | 196900 | 196800 | 197100 | 196700 | 2351 |
| 226 | 20241210 | 151000 | 67519807500 | 196900 | 196800 | 197000 | 196700 | 349 |
| 227 | 20241210 | 150900 | 67451103700 | 196800 | 196700 | 196900 | 196500 | 340 |
| 228 | 20241210 | 150800 | 67384192700 | 196700 | 196800 | 196900 | 196600 | 566 |
| 229 | 20241210 | 150700 | 67272839800 | 196800 | 196600 | 196800 | 196600 | 453 |
| 230 | 20241210 | 150600 | 67183738300 | 196700 | 196800 | 196900 | 196600 | 619 |
| 231 | 20241210 | 150500 | 67061916700 | 196800 | 196800 | 196900 | 196700 | 310 |
| 232 | 20241210 | 150400 | 67000907200 | 196900 | 196800 | 196900 | 196700 | 286 |
| 233 | 20241210 | 150300 | 66944614400 | 196900 | 196700 | 196900 | 196600 | 664 |
| 234 | 20241210 | 150200 | 66813962600 | 196800 | 196800 | 196800 | 196700 | 301 |
| 235 | 20241210 | 150100 | 66754727800 | 196800 | 196600 | 196800 | 196500 | 643 |
| 236 | 20241210 | 150000 | 66628252400 | 196600 | 196600 | 196700 | 196300 | 507 |
| 237 | 20241210 | 145900 | 66528624800 | 196600 | 196500 | 196700 | 196400 | 615 |
| 238 | 20241210 | 145800 | 66407749800 | 196500 | 196500 | 196500 | 196400 | 512 |
| 239 | 20241210 | 145700 | 66307150700 | 196500 | 196500 | 196500 | 196400 | 304 |
| 240 | 20241210 | 145600 | 66247415000 | 196500 | 196400 | 196600 | 196400 | 547 |
| 241 | 20241210 | 145500 | 66139921100 | 196500 | 196500 | 196500 | 196400 | 486 |
| 242 | 20241210 | 145400 | 66044435300 | 196500 | 196700 | 196700 | 196300 | 768 |
| 243 | 20241210 | 145300 | 65893488500 | 196700 | 196700 | 196700 | 196600 | 331 |
| 244 | 20241210 | 145200 | 65828383000 | 196700 | 196800 | 196900 | 196700 | 413 |
| 245 | 20241210 | 145100 | 65747118300 | 196800 | 196700 | 196800 | 196600 | 279 |
| 246 | 20241210 | 145000 | 65692232900 | 196700 | 196900 | 196900 | 196500 | 797 |
| 247 | 20241210 | 144900 | 65535418000 | 196900 | 196600 | 196900 | 196400 | 680 |
| 248 | 20241210 | 144800 | 65401618900 | 196700 | 196800 | 196800 | 196500 | 450 |
| 249 | 20241210 | 144700 | 65313090400 | 196900 | 196900 | 196900 | 196700 | 771 |
| 250 | 20241210 | 144600 | 65161358200 | 196800 | 196700 | 196900 | 196600 | 539 |
| 251 | 20241210 | 144500 | 65055289200 | 196700 | 196800 | 196900 | 196600 | 390 |
| 252 | 20241210 | 144400 | 64978558000 | 196900 | 196700 | 196900 | 196600 | 336 |
| 253 | 20241210 | 144300 | 64912439700 | 196700 | 196800 | 196800 | 196600 | 433 |
| 254 | 20241210 | 144200 | 64827245900 | 196700 | 196800 | 196900 | 196600 | 334 |
| 255 | 20241210 | 144100 | 64761540400 | 196800 | 196800 | 196900 | 196600 | 431 |
| 256 | 20241210 | 144000 | 64676736100 | 196800 | 196800 | 196900 | 196600 | 375 |
| 257 | 20241210 | 143900 | 64602919300 | 196900 | 196800 | 197000 | 196800 | 703 |
| 258 | 20241210 | 143800 | 64464516800 | 196800 | 196800 | 196800 | 196500 | 340 |
| 259 | 20241210 | 143700 | 64397647700 | 196800 | 196800 | 196800 | 196400 | 804 |
| 260 | 20241210 | 143600 | 64239526400 | 196800 | 196700 | 196900 | 196400 | 534 |
| 261 | 20241210 | 143500 | 64134482000 | 196800 | 196700 | 196900 | 196500 | 560 |
| 262 | 20241210 | 143400 | 64024330600 | 196700 | 196800 | 196800 | 196500 | 677 |
| 263 | 20241210 | 143300 | 63891201900 | 196700 | 196600 | 196900 | 196500 | 319 |
| 264 | 20241210 | 143200 | 63828447500 | 196600 | 196900 | 196900 | 196300 | 601 |
| 265 | 20241210 | 143100 | 63710240600 | 196900 | 196800 | 196900 | 196600 | 657 |
| 266 | 20241210 | 143000 | 63580929700 | 196800 | 196700 | 196900 | 196500 | 530 |
| 267 | 20241210 | 142900 | 63476656500 | 196700 | 197000 | 197000 | 196700 | 728 |
| 268 | 20241210 | 142800 | 63333279400 | 196900 | 197000 | 197000 | 196900 | 376 |
| 269 | 20241210 | 142700 | 63259210200 | 197000 | 196900 | 197000 | 196800 | 306 |
| 270 | 20241210 | 142600 | 63198949500 | 196900 | 197100 | 197200 | 196900 | 367 |
| 271 | 20241210 | 142500 | 63126631300 | 197100 | 197000 | 197100 | 196900 | 304 |
| 272 | 20241210 | 142400 | 63066738700 | 197000 | 197000 | 197100 | 196900 | 360 |
| 273 | 20241210 | 142300 | 62995817000 | 197000 | 197100 | 197100 | 196900 | 1038 |
| 274 | 20241210 | 142200 | 62791275100 | 197100 | 197000 | 197100 | 196900 | 309 |
| 275 | 20241210 | 142100 | 62730393300 | 197000 | 197000 | 197000 | 196900 | 271 |
| 276 | 20241210 | 142000 | 62677006500 | 196900 | 197000 | 197000 | 196900 | 287 |
| 277 | 20241210 | 141900 | 62620472000 | 197000 | 197000 | 197000 | 196900 | 468 |
| 278 | 20241210 | 141800 | 62528289700 | 197000 | 197000 | 197000 | 196900 | 378 |
| 279 | 20241210 | 141700 | 62453826600 | 197000 | 196900 | 197000 | 196800 | 407 |
| 280 | 20241210 | 141600 | 62373667200 | 196900 | 196900 | 197000 | 196900 | 603 |
| 281 | 20241210 | 141500 | 62254904800 | 197000 | 197000 | 197000 | 196900 | 344 |
| 282 | 20241210 | 141400 | 62187145100 | 197000 | 196600 | 197000 | 196600 | 268 |
| 283 | 20241210 | 141300 | 62134400800 | 196600 | 196600 | 197000 | 196600 | 879 |
| 284 | 20241210 | 141200 | 61961453600 | 196500 | 196600 | 196600 | 196500 | 307 |
| 285 | 20241210 | 141100 | 61901103200 | 196600 | 196400 | 196600 | 196300 | 764 |
| 286 | 20241210 | 141000 | 61751003600 | 196400 | 196500 | 196500 | 196200 | 395 |
| 287 | 20241210 | 140900 | 61673419100 | 196500 | 196400 | 196500 | 196000 | 282 |
| 288 | 20241210 | 140800 | 61618054500 | 196400 | 196400 | 196500 | 195900 | 779 |
| 289 | 20241210 | 140700 | 61465146800 | 196400 | 196100 | 196400 | 196000 | 645 |
| 290 | 20241210 | 140600 | 61338589000 | 196200 | 196100 | 196200 | 196000 | 317 |
| 291 | 20241210 | 140500 | 61276421500 | 196100 | 196100 | 196200 | 195800 | 467 |
| 292 | 20241210 | 140400 | 61184875700 | 196200 | 196100 | 196300 | 195900 | 917 |
| 293 | 20241210 | 140300 | 61005071300 | 196100 | 196400 | 196400 | 196000 | 351 |
| 294 | 20241210 | 140200 | 60936205300 | 196400 | 196400 | 196400 | 196300 | 147 |
| 295 | 20241210 | 140100 | 60907337100 | 196400 | 196500 | 196500 | 196400 | 296 |
| 296 | 20241210 | 140000 | 60849193300 | 196500 | 196400 | 196500 | 196200 | 330 |
| 297 | 20241210 | 135900 | 60784381800 | 196400 | 196300 | 196600 | 195900 | 3233 |
| 298 | 20241210 | 135800 | 60150256000 | 196300 | 196400 | 196400 | 196200 | 231 |
| 299 | 20241210 | 135700 | 60104900200 | 196400 | 196400 | 196400 | 196200 | 158 |
| 300 | 20241210 | 135600 | 60073870700 | 196400 | 196300 | 196400 | 196300 | 186 |
| 301 | 20241210 | 135500 | 60037347800 | 196400 | 196000 | 196400 | 196000 | 346 |
| 302 | 20241210 | 135400 | 59969447400 | 196100 | 196400 | 196500 | 196000 | 454 |
| 303 | 20241210 | 135300 | 59880322500 | 196400 | 196400 | 196400 | 196300 | 162 |
| 304 | 20241210 | 135200 | 59848507300 | 196400 | 196400 | 196500 | 196400 | 235 |
| 305 | 20241210 | 135100 | 59802351500 | 196400 | 196400 | 196400 | 196300 | 282 |
| 306 | 20241210 | 135000 | 59746983800 | 196300 | 196400 | 196500 | 196300 | 485 |
| 307 | 20241210 | 134900 | 59651725600 | 196400 | 196400 | 196400 | 196300 | 258 |
| 308 | 20241210 | 134800 | 59601068100 | 196300 | 196400 | 196500 | 196300 | 253 |
| 309 | 20241210 | 134700 | 59551380100 | 196400 | 196400 | 196400 | 196300 | 129 |
| 310 | 20241210 | 134600 | 59526045900 | 196400 | 195900 | 196500 | 195900 | 326 |
| 311 | 20241210 | 134500 | 59462094100 | 195800 | 196300 | 196300 | 195800 | 523 |
| 312 | 20241210 | 134400 | 59359490000 | 196300 | 196500 | 196500 | 196200 | 1410 |
| 313 | 20241210 | 134300 | 59082544600 | 196500 | 196400 | 196500 | 196400 | 125 |
| 314 | 20241210 | 134200 | 59057988700 | 196500 | 196400 | 196500 | 196300 | 404 |
| 315 | 20241210 | 134100 | 58978637100 | 196400 | 196200 | 196400 | 196100 | 916 |
| 316 | 20241210 | 134000 | 58798910900 | 196100 | 196200 | 196200 | 196100 | 537 |
| 317 | 20241210 | 133900 | 58693585500 | 196200 | 196200 | 196200 | 196100 | 793 |
| 318 | 20241210 | 133800 | 58538005600 | 196200 | 196200 | 196200 | 196100 | 315 |
| 319 | 20241210 | 133700 | 58476214500 | 196200 | 196100 | 196200 | 196000 | 287 |
| 320 | 20241210 | 133600 | 58419918800 | 196000 | 195900 | 196100 | 195800 | 141 |
| 321 | 20241210 | 133500 | 58392284600 | 195900 | 196200 | 196200 | 195800 | 512 |
| 322 | 20241210 | 133400 | 58291934200 | 196200 | 195800 | 196200 | 195700 | 404 |
| 323 | 20241210 | 133300 | 58212764900 | 195800 | 195600 | 195800 | 195500 | 1431 |
| 324 | 20241210 | 133200 | 57932817600 | 195600 | 195700 | 195700 | 195500 | 694 |
| 325 | 20241210 | 133100 | 57797066800 | 195700 | 195800 | 195800 | 195700 | 517 |
| 326 | 20241210 | 133000 | 57695886300 | 195800 | 195800 | 195800 | 195500 | 629 |
| 327 | 20241210 | 132900 | 57572820200 | 195800 | 195700 | 195800 | 195600 | 199 |
| 328 | 20241210 | 132800 | 57533868800 | 195700 | 196000 | 196000 | 195700 | 863 |
| 329 | 20241210 | 132700 | 57364836100 | 196000 | 195900 | 196000 | 195800 | 312 |
| 330 | 20241210 | 132600 | 57303712700 | 195900 | 195900 | 195900 | 195800 | 255 |
| 331 | 20241210 | 132500 | 57253763100 | 195800 | 195900 | 195900 | 195800 | 107 |
| 332 | 20241210 | 132400 | 57232806700 | 195900 | 196200 | 196200 | 195800 | 267 |
| 333 | 20241210 | 132300 | 57180476100 | 196100 | 196200 | 196200 | 196100 | 61 |
| 334 | 20241210 | 132200 | 57168509100 | 196200 | 196300 | 196300 | 196100 | 140 |
| 335 | 20241210 | 132100 | 57141042500 | 196300 | 196000 | 196300 | 195900 | 571 |
| 336 | 20241210 | 132000 | 57029100500 | 196000 | 196300 | 196400 | 195900 | 286 |
| 337 | 20241210 | 131900 | 56972985800 | 196300 | 196200 | 196400 | 196200 | 436 |
| 338 | 20241210 | 131800 | 56887429500 | 196200 | 196000 | 196300 | 195900 | 177 |
| 339 | 20241210 | 131700 | 56852723400 | 196000 | 196000 | 196400 | 195900 | 218 |
| 340 | 20241210 | 131600 | 56809980200 | 195800 | 195800 | 196400 | 195800 | 392 |
| 341 | 20241210 | 131500 | 56733150900 | 195900 | 195900 | 196500 | 195800 | 378 |
| 342 | 20241210 | 131400 | 56659052800 | 195900 | 196000 | 196500 | 195800 | 602 |
| 343 | 20241210 | 131300 | 56541047800 | 195900 | 196500 | 196500 | 195900 | 365 |
| 344 | 20241210 | 131200 | 56469497100 | 196100 | 196100 | 196300 | 195900 | 674 |
| 345 | 20241210 | 131100 | 56337299700 | 196100 | 196300 | 196300 | 196000 | 226 |
| 346 | 20241210 | 131000 | 56292960100 | 196200 | 196300 | 196300 | 196200 | 168 |
| 347 | 20241210 | 130900 | 56259987700 | 196300 | 196300 | 196300 | 196100 | 588 |
| 348 | 20241210 | 130800 | 56144640700 | 196300 | 196500 | 196500 | 196300 | 268 |
| 349 | 20241210 | 130700 | 56092006000 | 196400 | 196400 | 196500 | 196400 | 83 |
| 350 | 20241210 | 130600 | 56075700300 | 196400 | 196800 | 196800 | 196100 | 1007 |
| 351 | 20241210 | 130500 | 55877877900 | 196800 | 196900 | 197100 | 196700 | 225 |
| 352 | 20241210 | 130400 | 55833585200 | 196900 | 197000 | 197300 | 196800 | 809 |
| 353 | 20241210 | 130300 | 55674148600 | 197100 | 196900 | 197100 | 196800 | 424 |
| 354 | 20241210 | 130200 | 55590663800 | 196900 | 196800 | 196900 | 196800 | 297 |
| 355 | 20241210 | 130100 | 55532191300 | 196800 | 196800 | 196800 | 196700 | 291 |
| 356 | 20241210 | 130000 | 55474922600 | 196800 | 196800 | 197000 | 196800 | 549 |
| 357 | 20241210 | 125900 | 55366840100 | 196800 | 196900 | 196900 | 196800 | 112 |
| 358 | 20241210 | 125800 | 55344788900 | 196800 | 197600 | 197600 | 196800 | 514 |
| 359 | 20241210 | 125700 | 55243410400 | 197600 | 197800 | 197800 | 197500 | 222 |
| 360 | 20241210 | 125600 | 55199519900 | 197700 | 198100 | 198100 | 197700 | 537 |
| 361 | 20241210 | 125500 | 55093248600 | 198100 | 198000 | 198200 | 198000 | 841 |
| 362 | 20241210 | 125400 | 54926622600 | 198000 | 197600 | 198300 | 197500 | 3047 |
| 363 | 20241210 | 125300 | 54323402300 | 197600 | 196900 | 197600 | 196800 | 3582 |
| 364 | 20241210 | 125200 | 53617417200 | 196900 | 196800 | 196900 | 196800 | 579 |
| 365 | 20241210 | 125100 | 53503450700 | 196800 | 196700 | 196800 | 196700 | 401 |
| 366 | 20241210 | 125000 | 53424541700 | 196700 | 196600 | 196700 | 196500 | 490 |
| 367 | 20241210 | 124900 | 53328195000 | 196600 | 196500 | 196600 | 196500 | 364 |
| 368 | 20241210 | 124800 | 53256667000 | 196500 | 196500 | 196600 | 196400 | 275 |
| 369 | 20241210 | 124700 | 53202626800 | 196500 | 196400 | 196600 | 196300 | 740 |
| 370 | 20241210 | 124600 | 53057246800 | 196400 | 196200 | 196400 | 196100 | 554 |
| 371 | 20241210 | 124500 | 52948513700 | 196200 | 195900 | 196200 | 195900 | 1057 |
| 372 | 20241210 | 124400 | 52741335100 | 195800 | 195600 | 195900 | 195600 | 777 |
| 373 | 20241210 | 124300 | 52589265400 | 195600 | 195700 | 195700 | 195600 | 267 |
| 374 | 20241210 | 124200 | 52537028500 | 195700 | 195500 | 195700 | 195300 | 787 |
| 375 | 20241210 | 124100 | 52383154500 | 195400 | 195600 | 195600 | 195100 | 1273 |
| 376 | 20241210 | 124000 | 52134405600 | 195400 | 194800 | 195600 | 194700 | 1172 |
| 377 | 20241210 | 123900 | 51905755500 | 194800 | 195100 | 195300 | 194800 | 908 |
| 378 | 20241210 | 123800 | 51728715000 | 195100 | 195300 | 195500 | 194900 | 1141 |
| 379 | 20241210 | 123700 | 51506014400 | 195400 | 195500 | 195500 | 195300 | 350 |
| 380 | 20241210 | 123600 | 51437615500 | 195500 | 195400 | 195500 | 195300 | 279 |
| 381 | 20241210 | 123500 | 51383088000 | 195400 | 195300 | 195400 | 195200 | 334 |
| 382 | 20241210 | 123400 | 51317871200 | 195300 | 195300 | 195400 | 195000 | 848 |
| 383 | 20241210 | 123300 | 51152284000 | 195300 | 195100 | 195400 | 195000 | 618 |
| 384 | 20241210 | 123200 | 51031637500 | 195100 | 195000 | 195200 | 194900 | 427 |
| 385 | 20241210 | 123100 | 50948338900 | 195000 | 194800 | 195000 | 194700 | 1508 |
| 386 | 20241210 | 123000 | 50654449800 | 194800 | 194800 | 194800 | 194700 | 119 |
| 387 | 20241210 | 122900 | 50631269000 | 194700 | 194600 | 194800 | 194500 | 349 |
| 388 | 20241210 | 122800 | 50563346200 | 194500 | 194700 | 194800 | 194400 | 194 |
| 389 | 20241210 | 122700 | 50525591200 | 194700 | 194500 | 194700 | 194200 | 351 |
| 390 | 20241210 | 122600 | 50457340000 | 194500 | 194400 | 194600 | 194200 | 430 |
| 391 | 20241210 | 122500 | 50373763400 | 194400 | 194500 | 194600 | 194400 | 382 |
| 392 | 20241210 | 122400 | 50299450300 | 194500 | 194500 | 194500 | 194300 | 278 |
| 393 | 20241210 | 122300 | 50245389200 | 194400 | 194300 | 194400 | 194100 | 503 |
| 394 | 20241210 | 122200 | 50147637200 | 194400 | 194100 | 194400 | 194000 | 641 |
| 395 | 20241210 | 122100 | 50023186400 | 194400 | 194600 | 194600 | 194000 | 1800 |
| 396 | 20241210 | 122000 | 49673680300 | 194500 | 194800 | 195000 | 194400 | 836 |
| 397 | 20241210 | 121900 | 49510975200 | 194800 | 194700 | 194900 | 194700 | 233 |
| 398 | 20241210 | 121800 | 49465589600 | 194700 | 194800 | 195000 | 194600 | 416 |
| 399 | 20241210 | 121700 | 49384566100 | 194800 | 194700 | 194900 | 194600 | 396 |
| 400 | 20241210 | 121600 | 49307431300 | 194600 | 194900 | 195200 | 194500 | 292 |
| 401 | 20241210 | 121500 | 49250537700 | 195000 | 194800 | 195200 | 194400 | 656 |
| 402 | 20241210 | 121400 | 49122650100 | 194700 | 194300 | 194800 | 194200 | 1051 |
| 403 | 20241210 | 121300 | 48918227700 | 194300 | 194500 | 194600 | 194100 | 1333 |
| 404 | 20241210 | 121200 | 48659274900 | 194400 | 194400 | 194500 | 194100 | 1420 |
| 405 | 20241210 | 121100 | 48383344800 | 194300 | 194500 | 194600 | 194300 | 472 |
| 406 | 20241210 | 121000 | 48291581500 | 194500 | 194400 | 194700 | 194200 | 495 |
| 407 | 20241210 | 120900 | 48195307800 | 194300 | 194400 | 194900 | 194200 | 633 |
| 408 | 20241210 | 120800 | 48072152400 | 194400 | 194400 | 194900 | 194100 | 859 |
| 409 | 20241210 | 120700 | 47904946000 | 194400 | 194500 | 194800 | 194200 | 1136 |
| 410 | 20241210 | 120600 | 47684021000 | 194500 | 195100 | 195600 | 194500 | 1507 |
| 411 | 20241210 | 120500 | 47390343300 | 195100 | 195600 | 195600 | 195000 | 251 |
| 412 | 20241210 | 120400 | 47341308800 | 195700 | 195000 | 195800 | 194700 | 1173 |
| 413 | 20241210 | 120300 | 47112255600 | 195500 | 195600 | 195700 | 194800 | 2287 |
| 414 | 20241210 | 120200 | 46665933700 | 195500 | 195600 | 195700 | 195100 | 603 |
| 415 | 20241210 | 120100 | 46548109200 | 195600 | 195300 | 195900 | 195200 | 1000 |
| 416 | 20241210 | 120000 | 46352486300 | 195900 | 195700 | 196000 | 195200 | 1519 |
| 417 | 20241210 | 115900 | 46055347700 | 195400 | 196200 | 196200 | 195100 | 1493 |
| 418 | 20241210 | 115800 | 45763597000 | 196200 | 195800 | 196200 | 195800 | 838 |
| 419 | 20241210 | 115700 | 45599420000 | 195800 | 195500 | 195800 | 195200 | 715 |
| 420 | 20241210 | 115600 | 45459574100 | 195400 | 195700 | 195700 | 195400 | 339 |
| 421 | 20241210 | 115500 | 45393268900 | 195700 | 195600 | 195700 | 195200 | 323 |
| 422 | 20241210 | 115400 | 45330082600 | 195600 | 195900 | 195900 | 195200 | 1211 |
| 423 | 20241210 | 115300 | 45093463800 | 195800 | 195900 | 195900 | 195400 | 520 |
| 424 | 20241210 | 115200 | 44991753300 | 195900 | 196100 | 196100 | 195500 | 965 |
| 425 | 20241210 | 115100 | 44802920500 | 196100 | 196100 | 196200 | 195600 | 1037 |
| 426 | 20241210 | 115000 | 44599874700 | 196100 | 196100 | 196200 | 195900 | 569 |
| 427 | 20241210 | 114900 | 44488290900 | 196100 | 195900 | 196400 | 195800 | 402 |
| 428 | 20241210 | 114800 | 44409492900 | 195900 | 195900 | 196100 | 195700 | 488 |
| 429 | 20241210 | 114700 | 44313925100 | 196000 | 196300 | 196500 | 195800 | 737 |
| 430 | 20241210 | 114600 | 44169287700 | 196300 | 196300 | 196400 | 195800 | 573 |
| 431 | 20241210 | 114500 | 44056897200 | 196400 | 196100 | 196400 | 195900 | 344 |
| 432 | 20241210 | 114400 | 43989398300 | 196000 | 196500 | 196600 | 195800 | 493 |
| 433 | 20241210 | 114300 | 43892599800 | 196400 | 196200 | 196500 | 195800 | 421 |
| 434 | 20241210 | 114200 | 43809944600 | 196200 | 196200 | 196200 | 195800 | 463 |
| 435 | 20241210 | 114100 | 43719138200 | 196200 | 196200 | 196200 | 195900 | 219 |
| 436 | 20241210 | 114000 | 43676202200 | 196200 | 196200 | 196300 | 195900 | 622 |
| 437 | 20241210 | 113900 | 43554252600 | 196100 | 196500 | 196500 | 196100 | 349 |
| 438 | 20241210 | 113800 | 43485759700 | 196500 | 196500 | 196500 | 196300 | 144 |
| 439 | 20241210 | 113700 | 43457469000 | 196500 | 196500 | 196500 | 196400 | 260 |
| 440 | 20241210 | 113600 | 43406390300 | 196400 | 196600 | 196600 | 196200 | 328 |
| 441 | 20241210 | 113500 | 43341955700 | 196600 | 196500 | 196800 | 196500 | 273 |
| 442 | 20241210 | 113400 | 43288273400 | 196800 | 196700 | 196800 | 196600 | 515 |
| 443 | 20241210 | 113300 | 43186963000 | 196700 | 196400 | 196800 | 196300 | 1572 |
| 444 | 20241210 | 113200 | 42877973900 | 196500 | 196300 | 196500 | 196300 | 403 |
| 445 | 20241210 | 113100 | 42798814100 | 196000 | 196200 | 196500 | 195900 | 589 |
| 446 | 20241210 | 113000 | 42683160900 | 196200 | 196100 | 196300 | 196100 | 354 |
| 447 | 20241210 | 112900 | 42613722600 | 196100 | 196300 | 196300 | 196100 | 254 |
| 448 | 20241210 | 112800 | 42563892400 | 196300 | 195900 | 196400 | 195600 | 954 |
| 449 | 20241210 | 112700 | 42376766900 | 195800 | 196000 | 196400 | 195500 | 1252 |
| 450 | 20241210 | 112600 | 42131471700 | 196100 | 196100 | 196200 | 195700 | 602 |
| 451 | 20241210 | 112500 | 42013484900 | 196100 | 195800 | 196200 | 195700 | 464 |
| 452 | 20241210 | 112400 | 41922572100 | 195800 | 196100 | 196200 | 195500 | 764 |
| 453 | 20241210 | 112300 | 41772896100 | 196100 | 195600 | 196200 | 195400 | 739 |
| 454 | 20241210 | 112200 | 41628131700 | 195700 | 196200 | 196200 | 195400 | 1333 |
| 455 | 20241210 | 112100 | 41367235500 | 196200 | 195400 | 196200 | 195300 | 3240 |
| 456 | 20241210 | 112000 | 40732574400 | 196000 | 196300 | 196500 | 195400 | 1860 |
| 457 | 20241210 | 111900 | 40367937500 | 196400 | 196400 | 196500 | 196000 | 600 |
| 458 | 20241210 | 111800 | 40250193800 | 196500 | 195900 | 196800 | 195400 | 1998 |
| 459 | 20241210 | 111700 | 39858547300 | 196300 | 195300 | 196500 | 195100 | 4222 |
| 460 | 20241210 | 111600 | 39031030400 | 195200 | 196000 | 196700 | 195200 | 5263 |
| 461 | 20241210 | 111500 | 38000322100 | 196100 | 196000 | 196200 | 195600 | 723 |
| 462 | 20241210 | 111400 | 37858615200 | 196000 | 195500 | 196100 | 195300 | 1395 |
| 463 | 20241210 | 111300 | 37585539700 | 195500 | 196400 | 196400 | 195500 | 1138 |
| 464 | 20241210 | 111200 | 37362531500 | 196400 | 196000 | 196600 | 195300 | 4014 |
| 465 | 20241210 | 111100 | 36576025500 | 196400 | 196800 | 196800 | 195800 | 1111 |
| 466 | 20241210 | 111000 | 36358224500 | 196800 | 196300 | 196900 | 195600 | 1427 |
| 467 | 20241210 | 110900 | 36078067800 | 196200 | 196300 | 196900 | 195600 | 2067 |
| 468 | 20241210 | 110800 | 35672513700 | 196300 | 196200 | 196800 | 195500 | 1859 |
| 469 | 20241210 | 110700 | 35307496100 | 196200 | 195700 | 196500 | 195300 | 2837 |
| 470 | 20241210 | 110600 | 34751589000 | 196300 | 196400 | 196600 | 195500 | 2105 |
| 471 | 20241210 | 110500 | 34338679400 | 196400 | 196300 | 197000 | 195500 | 1940 |
| 472 | 20241210 | 110400 | 33958149500 | 196000 | 196200 | 196400 | 195500 | 844 |
| 473 | 20241210 | 110300 | 33792678900 | 196200 | 195500 | 196500 | 195400 | 2041 |
| 474 | 20241210 | 110200 | 33392816000 | 195500 | 196500 | 196700 | 195500 | 1985 |
| 475 | 20241210 | 110100 | 33003723200 | 196500 | 196800 | 196900 | 195800 | 619 |
| 476 | 20241210 | 110000 | 32882086500 | 196800 | 196700 | 197000 | 195800 | 1461 |
| 477 | 20241210 | 105900 | 32594935500 | 196100 | 197100 | 197400 | 196100 | 2538 |
| 478 | 20241210 | 105800 | 32095632600 | 197200 | 197200 | 197300 | 196800 | 872 |
| 479 | 20241210 | 105700 | 31923766000 | 197200 | 197100 | 197200 | 197000 | 269 |
| 480 | 20241210 | 105600 | 31870744600 | 197100 | 197100 | 197200 | 196900 | 153 |
| 481 | 20241210 | 105500 | 31840583900 | 197100 | 197300 | 197400 | 197100 | 468 |
| 482 | 20241210 | 105400 | 31748261800 | 197300 | 196800 | 197300 | 196800 | 945 |
| 483 | 20241210 | 105300 | 31562077700 | 196800 | 196600 | 196800 | 196600 | 553 |
| 484 | 20241210 | 105200 | 31453284800 | 196700 | 196600 | 196700 | 196600 | 103 |
| 485 | 20241210 | 105100 | 31433030700 | 196600 | 196700 | 196800 | 196600 | 778 |
| 486 | 20241210 | 105000 | 31279978300 | 196700 | 196400 | 196800 | 196400 | 323 |
| 487 | 20241210 | 104900 | 31216485200 | 196500 | 196500 | 196500 | 196400 | 178 |
| 488 | 20241210 | 104800 | 31181516700 | 196500 | 196400 | 196500 | 196400 | 244 |
| 489 | 20241210 | 104700 | 31133576400 | 196500 | 196300 | 196500 | 196200 | 350 |
| 490 | 20241210 | 104600 | 31064844300 | 196300 | 196500 | 196600 | 195700 | 3440 |
| 491 | 20241210 | 104500 | 30391090700 | 196600 | 196900 | 196900 | 196500 | 439 |
| 492 | 20241210 | 104400 | 30304729600 | 196900 | 196800 | 196900 | 196800 | 303 |
| 493 | 20241210 | 104300 | 30245081400 | 196900 | 196800 | 196900 | 196600 | 321 |
| 494 | 20241210 | 104200 | 30181913800 | 196800 | 196600 | 196900 | 196500 | 523 |
| 495 | 20241210 | 104100 | 30079056200 | 196600 | 196200 | 196800 | 196200 | 555 |
| 496 | 20241210 | 104000 | 29969998300 | 196100 | 195800 | 196200 | 195800 | 529 |
| 497 | 20241210 | 103900 | 29866286400 | 195800 | 196100 | 196200 | 195700 | 1376 |
| 498 | 20241210 | 103800 | 29596627500 | 196100 | 196300 | 196300 | 196000 | 608 |
| 499 | 20241210 | 103700 | 29477378700 | 196300 | 196200 | 196300 | 196200 | 232 |
| 500 | 20241210 | 103600 | 29431852700 | 196300 | 196200 | 196300 | 196100 | 491 |
| 501 | 20241210 | 103500 | 29335515000 | 196100 | 196500 | 196500 | 196100 | 570 |
| 502 | 20241210 | 103400 | 29223671000 | 196400 | 196500 | 196600 | 196400 | 133 |
| 503 | 20241210 | 103300 | 29197535000 | 196500 | 196500 | 196700 | 196300 | 400 |
| 504 | 20241210 | 103200 | 29118932900 | 196600 | 196500 | 196900 | 196200 | 602 |
| 505 | 20241210 | 103100 | 29000621400 | 196500 | 196600 | 196700 | 196500 | 217 |
| 506 | 20241210 | 103000 | 28957968100 | 196600 | 197000 | 197300 | 196500 | 498 |
| 507 | 20241210 | 102900 | 28859925400 | 196900 | 197300 | 197400 | 196900 | 820 |
| 508 | 20241210 | 102800 | 28698228600 | 197300 | 197400 | 197400 | 197300 | 184 |
| 509 | 20241210 | 102700 | 28661912300 | 197400 | 197000 | 197500 | 196900 | 853 |
| 510 | 20241210 | 102600 | 28493652700 | 196900 | 197200 | 197400 | 196900 | 537 |
| 511 | 20241210 | 102500 | 28387715800 | 197200 | 197100 | 197200 | 196900 | 428 |
| 512 | 20241210 | 102400 | 28303334700 | 197100 | 197100 | 197300 | 196900 | 774 |
| 513 | 20241210 | 102300 | 28150812500 | 197100 | 197200 | 197200 | 196900 | 580 |
| 514 | 20241210 | 102200 | 28036500300 | 197200 | 196900 | 197300 | 196700 | 1689 |
| 515 | 20241210 | 102100 | 27703867700 | 196900 | 197200 | 197200 | 196900 | 1025 |
| 516 | 20241210 | 102000 | 27501925000 | 197200 | 197500 | 197800 | 197200 | 977 |
| 517 | 20241210 | 101900 | 27308980200 | 197500 | 198200 | 198200 | 197400 | 886 |
| 518 | 20241210 | 101800 | 27133633700 | 198200 | 198400 | 198500 | 198000 | 842 |
| 519 | 20241210 | 101700 | 26966669800 | 198500 | 198500 | 198600 | 198400 | 479 |
| 520 | 20241210 | 101600 | 26871588200 | 198400 | 198500 | 198900 | 198400 | 961 |
| 521 | 20241210 | 101500 | 26680676500 | 198400 | 198700 | 198700 | 198200 | 696 |
| 522 | 20241210 | 101400 | 26542571500 | 198700 | 199100 | 199100 | 198600 | 1245 |
| 523 | 20241210 | 101300 | 26294917600 | 199100 | 199200 | 199300 | 199000 | 999 |
| 524 | 20241210 | 101200 | 26095983100 | 199100 | 198700 | 199200 | 198600 | 5219 |
| 525 | 20241210 | 101100 | 25057636200 | 198700 | 198600 | 198700 | 198200 | 600 |
| 526 | 20241210 | 101000 | 24938542600 | 198500 | 198300 | 198700 | 198200 | 821 |
| 527 | 20241210 | 100900 | 24775636800 | 198300 | 198700 | 198800 | 198200 | 1026 |
| 528 | 20241210 | 100800 | 24571964800 | 198700 | 198200 | 198800 | 198100 | 1015 |
| 529 | 20241210 | 100700 | 24370508900 | 198200 | 198100 | 198300 | 198000 | 428 |
| 530 | 20241210 | 100600 | 24285705900 | 198100 | 198800 | 198800 | 198000 | 469 |
| 531 | 20241210 | 100500 | 24192749600 | 198500 | 198500 | 198900 | 197200 | 1642 |
| 532 | 20241210 | 100400 | 23866833200 | 198500 | 197900 | 199000 | 197900 | 5502 |
| 533 | 20241210 | 100300 | 22774981800 | 197900 | 196900 | 197900 | 196900 | 5638 |
| 534 | 20241210 | 100200 | 21661460400 | 197000 | 196900 | 197000 | 196500 | 1436 |
| 535 | 20241210 | 100100 | 21378742300 | 196900 | 196600 | 196900 | 196600 | 3297 |
| 536 | 20241210 | 100000 | 20730012500 | 196600 | 196400 | 196600 | 196400 | 723 |
| 537 | 20241210 | 095900 | 20587879500 | 196500 | 196500 | 196500 | 196400 | 705 |
| 538 | 20241210 | 095800 | 20449371100 | 196500 | 196500 | 196600 | 196400 | 1135 |
| 539 | 20241210 | 095700 | 20226334800 | 196500 | 196100 | 196500 | 196000 | 2095 |
| 540 | 20241210 | 095600 | 19815324800 | 196100 | 195900 | 196100 | 195900 | 799 |
| 541 | 20241210 | 095500 | 19658703400 | 195900 | 196000 | 196000 | 195700 | 538 |
| 542 | 20241210 | 095400 | 19553331500 | 196000 | 196000 | 196000 | 195900 | 144 |
| 543 | 20241210 | 095300 | 19525109100 | 196000 | 196200 | 196600 | 196000 | 1521 |
| 544 | 20241210 | 095200 | 19226482400 | 196100 | 195800 | 196100 | 195700 | 452 |
| 545 | 20241210 | 095100 | 19137917400 | 195700 | 196100 | 196100 | 195600 | 1203 |
| 546 | 20241210 | 095000 | 18902230900 | 196100 | 195900 | 196100 | 195800 | 770 |
| 547 | 20241210 | 094900 | 18751337400 | 195900 | 195800 | 195900 | 195500 | 466 |
| 548 | 20241210 | 094800 | 18660135700 | 195800 | 195600 | 196100 | 195500 | 784 |
| 549 | 20241210 | 094700 | 18506545000 | 195600 | 195500 | 195800 | 195400 | 463 |
| 550 | 20241210 | 094600 | 18415989000 | 195400 | 195300 | 195700 | 195200 | 384 |
| 551 | 20241210 | 094500 | 18340931500 | 195300 | 195900 | 195900 | 195100 | 788 |
| 552 | 20241210 | 094400 | 18186786000 | 196100 | 195900 | 196300 | 195800 | 1043 |
| 553 | 20241210 | 094300 | 17982308200 | 195900 | 195900 | 196000 | 195600 | 474 |
| 554 | 20241210 | 094200 | 17889520400 | 195700 | 195500 | 196000 | 195500 | 590 |
| 555 | 20241210 | 094100 | 17774071000 | 195500 | 196100 | 196100 | 195500 | 470 |
| 556 | 20241210 | 094000 | 17681996900 | 196200 | 196300 | 196400 | 196000 | 856 |
| 557 | 20241210 | 093900 | 17514030900 | 196300 | 196300 | 196700 | 196100 | 844 |
| 558 | 20241210 | 093800 | 17348246900 | 196300 | 195200 | 196500 | 195200 | 3435 |
| 559 | 20241210 | 093700 | 16675022000 | 195200 | 195100 | 195200 | 195000 | 1665 |
| 560 | 20241210 | 093600 | 16350151200 | 195100 | 195300 | 195400 | 195100 | 922 |
| 561 | 20241210 | 093500 | 16170125200 | 195300 | 195500 | 195500 | 195100 | 1078 |
| 562 | 20241210 | 093400 | 15959613300 | 195500 | 195500 | 195600 | 195400 | 557 |
| 563 | 20241210 | 093300 | 15850705700 | 195500 | 195300 | 195600 | 195100 | 875 |
| 564 | 20241210 | 093200 | 15679705100 | 195300 | 195400 | 195500 | 194900 | 617 |
| 565 | 20241210 | 093100 | 15559241900 | 195500 | 195900 | 196000 | 195000 | 563 |
| 566 | 20241210 | 093000 | 15449154600 | 195900 | 196200 | 196400 | 195600 | 2396 |
| 567 | 20241210 | 092900 | 14979428800 | 196200 | 196300 | 196500 | 196100 | 1991 |
| 568 | 20241210 | 092800 | 14588533900 | 196300 | 196100 | 196300 | 196000 | 2038 |
| 569 | 20241210 | 092700 | 14188585800 | 196000 | 195900 | 196400 | 195800 | 2184 |
| 570 | 20241210 | 092600 | 13760136600 | 195900 | 195000 | 196000 | 194900 | 5660 |
| 571 | 20241210 | 092500 | 12655580500 | 194900 | 194000 | 195000 | 193900 | 3629 |
| 572 | 20241210 | 092400 | 11949260800 | 194000 | 193900 | 194000 | 193400 | 888 |
| 573 | 20241210 | 092300 | 11777175700 | 193900 | 193600 | 194300 | 193600 | 604 |
| 574 | 20241210 | 092200 | 11660057300 | 194400 | 193800 | 194600 | 193300 | 1419 |
| 575 | 20241210 | 092100 | 11384903000 | 193800 | 194800 | 194900 | 193100 | 2497 |
| 576 | 20241210 | 092000 | 10899948700 | 194700 | 194100 | 194800 | 194100 | 887 |
| 577 | 20241210 | 091900 | 10727446400 | 194100 | 194600 | 194800 | 194000 | 1548 |
| 578 | 20241210 | 091800 | 10426287600 | 194600 | 194200 | 194700 | 194200 | 3040 |
| 579 | 20241210 | 091700 | 9835267700 | 194200 | 193500 | 194300 | 193100 | 1231 |
| 580 | 20241210 | 091600 | 9596879900 | 193400 | 194300 | 194300 | 193000 | 3592 |
| 581 | 20241210 | 091500 | 8900734400 | 194300 | 193500 | 194300 | 193400 | 2241 |
| 582 | 20241210 | 091400 | 8466451100 | 193500 | 192600 | 193600 | 192500 | 2850 |
| 583 | 20241210 | 091300 | 7915602300 | 192900 | 192800 | 193400 | 192500 | 1699 |
| 584 | 20241210 | 091200 | 7587655700 | 192800 | 192700 | 193500 | 191700 | 2324 |
| 585 | 20241210 | 091100 | 7139260900 | 192700 | 191000 | 192800 | 190900 | 3130 |
| 586 | 20241210 | 091000 | 6537353300 | 191000 | 190500 | 191700 | 190400 | 1342 |
| 587 | 20241210 | 090900 | 6281518200 | 190500 | 190900 | 191000 | 190200 | 1183 |
| 588 | 20241210 | 090800 | 6055962400 | 190900 | 190900 | 191200 | 190900 | 1294 |
| 589 | 20241210 | 090700 | 5808704100 | 191200 | 192300 | 192300 | 190900 | 3041 |
| 590 | 20241210 | 090600 | 5225342400 | 192200 | 191800 | 192400 | 191800 | 1198 |
| 591 | 20241210 | 090500 | 4995236400 | 191800 | 190900 | 191900 | 190800 | 2091 |
| 592 | 20241210 | 090400 | 4595401500 | 190900 | 192300 | 192300 | 190600 | 3642 |
| 593 | 20241210 | 090300 | 3899131000 | 192400 | 190600 | 192800 | 190600 | 3803 |
| 594 | 20241210 | 090200 | 3170658700 | 190600 | 189100 | 190700 | 187900 | 3822 |
| 595 | 20241210 | 090100 | 2445819400 | 189100 | 189600 | 190900 | 188000 | 4434 |
| 596 | 20241210 | 090000 | 1607214100 | 189600 | 190000 | 190200 | 188900 | 8448 |