35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 3 | 20241206 | 185300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 4 | 20241206 | 185200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 5 | 20241206 | 185100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 6 | 20241206 | 185000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 7 | 20241206 | 184900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 8 | 20241206 | 184800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 9 | 20241206 | 184700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 10 | 20241206 | 184600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 11 | 20241206 | 184500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 12 | 20241206 | 184400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 13 | 20241206 | 184300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 14 | 20241206 | 184200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 15 | 20241206 | 184100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 16 | 20241206 | 184000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 17 | 20241206 | 183900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 18 | 20241206 | 183800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 19 | 20241206 | 183700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 20 | 20241206 | 183600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 21 | 20241206 | 183500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 22 | 20241206 | 183400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 23 | 20241206 | 183300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 24 | 20241206 | 183200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 25 | 20241206 | 183100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 26 | 20241206 | 183000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 27 | 20241206 | 182900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 28 | 20241206 | 182800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 29 | 20241206 | 182700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 30 | 20241206 | 182600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 31 | 20241206 | 182500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 32 | 20241206 | 182400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 33 | 20241206 | 182300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 34 | 20241206 | 182200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 35 | 20241206 | 182100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 36 | 20241206 | 182000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 37 | 20241206 | 181900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 38 | 20241206 | 181800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 39 | 20241206 | 181700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 40 | 20241206 | 181600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 41 | 20241206 | 181500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 42 | 20241206 | 181400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 43 | 20241206 | 181300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 44 | 20241206 | 181200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 45 | 20241206 | 181100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 46 | 20241206 | 181000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 47 | 20241206 | 180900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 48 | 20241206 | 180800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 49 | 20241206 | 180700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 50 | 20241206 | 180600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 51 | 20241206 | 180500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 52 | 20241206 | 180400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 53 | 20241206 | 180300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 54 | 20241206 | 180200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 55 | 20241206 | 180100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 56 | 20241206 | 180000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 57 | 20241206 | 175900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 58 | 20241206 | 175800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 59 | 20241206 | 175700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 60 | 20241206 | 175600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 61 | 20241206 | 175500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 62 | 20241206 | 175400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 63 | 20241206 | 175300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 64 | 20241206 | 175200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 65 | 20241206 | 175100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 66 | 20241206 | 175000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 67 | 20241206 | 174900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 68 | 20241206 | 174800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 69 | 20241206 | 174700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 70 | 20241206 | 174600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 71 | 20241206 | 174500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 72 | 20241206 | 174400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 73 | 20241206 | 174300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 74 | 20241206 | 174200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 75 | 20241206 | 174100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 76 | 20241206 | 174000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 77 | 20241206 | 173900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 78 | 20241206 | 173800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 79 | 20241206 | 173700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 80 | 20241206 | 173600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 81 | 20241206 | 173500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 82 | 20241206 | 173400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 83 | 20241206 | 173300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 84 | 20241206 | 173200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 85 | 20241206 | 173100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 86 | 20241206 | 173000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 87 | 20241206 | 172900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 88 | 20241206 | 172800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 89 | 20241206 | 172700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 90 | 20241206 | 172600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 91 | 20241206 | 172500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 92 | 20241206 | 172400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 93 | 20241206 | 172300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 94 | 20241206 | 172200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 95 | 20241206 | 172100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 96 | 20241206 | 172000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 97 | 20241206 | 171900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 98 | 20241206 | 171800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 99 | 20241206 | 171700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 100 | 20241206 | 171600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 101 | 20241206 | 171500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 102 | 20241206 | 171400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 103 | 20241206 | 171300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 104 | 20241206 | 171200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 105 | 20241206 | 171100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 106 | 20241206 | 171000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 107 | 20241206 | 170900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 108 | 20241206 | 170800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 109 | 20241206 | 170700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 110 | 20241206 | 170600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 111 | 20241206 | 170500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 112 | 20241206 | 170400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 113 | 20241206 | 170300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 114 | 20241206 | 170200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 115 | 20241206 | 170100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 116 | 20241206 | 170000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 117 | 20241206 | 165900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 118 | 20241206 | 165800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 119 | 20241206 | 165700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 120 | 20241206 | 165600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 121 | 20241206 | 165500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 122 | 20241206 | 165400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 123 | 20241206 | 165300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 124 | 20241206 | 165200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 125 | 20241206 | 165100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 126 | 20241206 | 165000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 127 | 20241206 | 164900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 128 | 20241206 | 164800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 129 | 20241206 | 164700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 130 | 20241206 | 164600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 131 | 20241206 | 164500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 132 | 20241206 | 164400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 133 | 20241206 | 164300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 134 | 20241206 | 164200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 135 | 20241206 | 164100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 136 | 20241206 | 164000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 137 | 20241206 | 163900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 138 | 20241206 | 163800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 139 | 20241206 | 163700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 140 | 20241206 | 163600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 141 | 20241206 | 163500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 142 | 20241206 | 163400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 143 | 20241206 | 163300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 144 | 20241206 | 163200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 145 | 20241206 | 163100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 146 | 20241206 | 163000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 147 | 20241206 | 162900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 148 | 20241206 | 162800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 149 | 20241206 | 162700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 150 | 20241206 | 162600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 151 | 20241206 | 162500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 152 | 20241206 | 162400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 153 | 20241206 | 162300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 154 | 20241206 | 162200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 155 | 20241206 | 162100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 156 | 20241206 | 162000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 157 | 20241206 | 161900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 158 | 20241206 | 161800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 159 | 20241206 | 161700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 160 | 20241206 | 161600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 161 | 20241206 | 161500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 162 | 20241206 | 161400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 163 | 20241206 | 161300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 164 | 20241206 | 161200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 165 | 20241206 | 161100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 166 | 20241206 | 161000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 167 | 20241206 | 160900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 168 | 20241206 | 160800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 169 | 20241206 | 160700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 170 | 20241206 | 160600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 171 | 20241206 | 160500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 172 | 20241206 | 160400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 173 | 20241206 | 160300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 174 | 20241206 | 160200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 175 | 20241206 | 160100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 176 | 20241206 | 160000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 177 | 20241206 | 155900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 178 | 20241206 | 155800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 179 | 20241206 | 155700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 180 | 20241206 | 155600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 181 | 20241206 | 155500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 182 | 20241206 | 155400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 183 | 20241206 | 155300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 184 | 20241206 | 155200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 185 | 20241206 | 155100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 186 | 20241206 | 155000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 187 | 20241206 | 154900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 188 | 20241206 | 154800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 189 | 20241206 | 154700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 190 | 20241206 | 154600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 191 | 20241206 | 154500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 192 | 20241206 | 154400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 193 | 20241206 | 154300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 194 | 20241206 | 154200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 195 | 20241206 | 154100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 196 | 20241206 | 154000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 197 | 20241206 | 153900 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 198 | 20241206 | 153800 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 199 | 20241206 | 153700 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 200 | 20241206 | 153600 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 201 | 20241206 | 153500 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 202 | 20241206 | 153400 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 203 | 20241206 | 153300 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 204 | 20241206 | 153200 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 205 | 20241206 | 153100 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 0 |
| 206 | 20241206 | 153000 | 53658389800 | 189300 | 189300 | 189300 | 189300 | 12050 |
| 207 | 20241206 | 152900 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 208 | 20241206 | 152800 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 209 | 20241206 | 152700 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 210 | 20241206 | 152600 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 211 | 20241206 | 152500 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 212 | 20241206 | 152400 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 213 | 20241206 | 152300 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 214 | 20241206 | 152200 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 215 | 20241206 | 152100 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 216 | 20241206 | 152000 | 51377324800 | 189400 | 189400 | 189400 | 189400 | 0 |
| 217 | 20241206 | 151900 | 51377324800 | 189400 | 189400 | 189800 | 189400 | 161 |
| 218 | 20241206 | 151800 | 51346811900 | 189400 | 189800 | 189900 | 189400 | 933 |
| 219 | 20241206 | 151700 | 51169951400 | 189800 | 189800 | 189900 | 189500 | 236 |
| 220 | 20241206 | 151600 | 51125176200 | 189800 | 189900 | 189900 | 189400 | 186 |
| 221 | 20241206 | 151500 | 51089883300 | 189900 | 189900 | 190000 | 189300 | 682 |
| 222 | 20241206 | 151400 | 50960410700 | 190000 | 190100 | 190100 | 189300 | 609 |
| 223 | 20241206 | 151300 | 50844895800 | 190000 | 189400 | 190100 | 189400 | 651 |
| 224 | 20241206 | 151200 | 50721415600 | 189400 | 189600 | 189700 | 189400 | 740 |
| 225 | 20241206 | 151100 | 50581163700 | 189700 | 189800 | 189900 | 189700 | 749 |
| 226 | 20241206 | 151000 | 50439065400 | 189800 | 190200 | 190200 | 189700 | 619 |
| 227 | 20241206 | 150900 | 50321562400 | 190200 | 190200 | 190200 | 189900 | 768 |
| 228 | 20241206 | 150800 | 50175595600 | 190200 | 190400 | 190500 | 190100 | 1069 |
| 229 | 20241206 | 150700 | 49972165000 | 190400 | 190500 | 190600 | 190400 | 1326 |
| 230 | 20241206 | 150600 | 49719554600 | 190500 | 190500 | 190500 | 190400 | 324 |
| 231 | 20241206 | 150500 | 49657848300 | 190500 | 190500 | 190600 | 190400 | 462 |
| 232 | 20241206 | 150400 | 49569839800 | 190400 | 190300 | 190500 | 190300 | 461 |
| 233 | 20241206 | 150300 | 49482071800 | 190300 | 190200 | 190400 | 190200 | 115 |
| 234 | 20241206 | 150200 | 49460190200 | 190200 | 190700 | 190700 | 190200 | 224 |
| 235 | 20241206 | 150100 | 49417520200 | 190600 | 190300 | 190700 | 190300 | 140 |
| 236 | 20241206 | 150000 | 49390851900 | 190300 | 191000 | 191100 | 190300 | 588 |
| 237 | 20241206 | 145900 | 49278642800 | 191000 | 191000 | 191100 | 190900 | 520 |
| 238 | 20241206 | 145800 | 49179318500 | 191000 | 190700 | 191100 | 190700 | 621 |
| 239 | 20241206 | 145700 | 49060798500 | 190700 | 190000 | 190800 | 189900 | 1555 |
| 240 | 20241206 | 145600 | 48764681700 | 189900 | 190000 | 190100 | 189900 | 730 |
| 241 | 20241206 | 145500 | 48626037900 | 190000 | 190100 | 190200 | 189900 | 417 |
| 242 | 20241206 | 145400 | 48546784800 | 190100 | 189900 | 190200 | 189900 | 852 |
| 243 | 20241206 | 145300 | 48384838100 | 189900 | 190000 | 190000 | 189900 | 174 |
| 244 | 20241206 | 145200 | 48351785100 | 189900 | 189800 | 190000 | 189800 | 138 |
| 245 | 20241206 | 145100 | 48325579000 | 189800 | 189800 | 189900 | 189700 | 91 |
| 246 | 20241206 | 145000 | 48308303600 | 189700 | 189700 | 189900 | 189700 | 248 |
| 247 | 20241206 | 144900 | 48261238100 | 189800 | 189800 | 190100 | 189700 | 344 |
| 248 | 20241206 | 144800 | 48195928600 | 189700 | 190200 | 190200 | 189700 | 389 |
| 249 | 20241206 | 144700 | 48122001600 | 189800 | 190000 | 190200 | 189800 | 412 |
| 250 | 20241206 | 144600 | 48043727700 | 189900 | 190000 | 190100 | 189900 | 102 |
| 251 | 20241206 | 144500 | 48024347300 | 190000 | 190000 | 190100 | 189800 | 205 |
| 252 | 20241206 | 144400 | 47985415600 | 190100 | 190000 | 190100 | 189800 | 320 |
| 253 | 20241206 | 144300 | 47924641700 | 190000 | 189900 | 190000 | 189800 | 136 |
| 254 | 20241206 | 144200 | 47898815100 | 189900 | 189900 | 190100 | 189800 | 144 |
| 255 | 20241206 | 144100 | 47871461500 | 190000 | 190200 | 190200 | 189800 | 296 |
| 256 | 20241206 | 144000 | 47815209300 | 190100 | 189900 | 190200 | 189900 | 140 |
| 257 | 20241206 | 143900 | 47788606500 | 189900 | 190200 | 190300 | 189900 | 129 |
| 258 | 20241206 | 143800 | 47764087400 | 190200 | 190400 | 190400 | 190100 | 606 |
| 259 | 20241206 | 143700 | 47648792100 | 190400 | 190300 | 190400 | 190200 | 204 |
| 260 | 20241206 | 143600 | 47609965900 | 190300 | 190200 | 190300 | 190200 | 198 |
| 261 | 20241206 | 143500 | 47572291600 | 190200 | 190200 | 190300 | 190200 | 140 |
| 262 | 20241206 | 143400 | 47545658800 | 190200 | 189800 | 190300 | 189800 | 213 |
| 263 | 20241206 | 143300 | 47505150100 | 189800 | 190100 | 190200 | 189600 | 601 |
| 264 | 20241206 | 143200 | 47391033500 | 190100 | 190100 | 190200 | 190000 | 124 |
| 265 | 20241206 | 143100 | 47367458200 | 190000 | 190300 | 190300 | 190000 | 170 |
| 266 | 20241206 | 143000 | 47335142000 | 190200 | 190300 | 190300 | 190200 | 176 |
| 267 | 20241206 | 142900 | 47301661800 | 190300 | 190400 | 190400 | 190200 | 377 |
| 268 | 20241206 | 142800 | 47229921100 | 190400 | 190000 | 190400 | 190000 | 100 |
| 269 | 20241206 | 142700 | 47210889400 | 190000 | 190600 | 190700 | 189900 | 1578 |
| 270 | 20241206 | 142600 | 46910450800 | 190700 | 190600 | 190800 | 190500 | 546 |
| 271 | 20241206 | 142500 | 46806360500 | 190600 | 190700 | 190700 | 190500 | 427 |
| 272 | 20241206 | 142400 | 46724965400 | 190600 | 190600 | 190700 | 190500 | 445 |
| 273 | 20241206 | 142300 | 46640169400 | 190500 | 190800 | 190800 | 190500 | 371 |
| 274 | 20241206 | 142200 | 46569442200 | 190800 | 190300 | 190900 | 190300 | 944 |
| 275 | 20241206 | 142100 | 46389537300 | 190400 | 190200 | 190400 | 190200 | 282 |
| 276 | 20241206 | 142000 | 46335868900 | 190200 | 190300 | 190300 | 190100 | 930 |
| 277 | 20241206 | 141900 | 46158972300 | 190300 | 190100 | 190300 | 190100 | 140 |
| 278 | 20241206 | 141800 | 46132342700 | 190100 | 190000 | 190200 | 190000 | 300 |
| 279 | 20241206 | 141700 | 46075316500 | 190000 | 190000 | 190100 | 190000 | 120 |
| 280 | 20241206 | 141600 | 46052509700 | 190100 | 189900 | 190100 | 189800 | 343 |
| 281 | 20241206 | 141500 | 45987351500 | 189800 | 189800 | 189900 | 189800 | 125 |
| 282 | 20241206 | 141400 | 45963616600 | 189800 | 189800 | 189900 | 189800 | 200 |
| 283 | 20241206 | 141300 | 45925652500 | 189700 | 190000 | 190000 | 189700 | 343 |
| 284 | 20241206 | 141200 | 45860538500 | 189900 | 190000 | 190000 | 189900 | 69 |
| 285 | 20241206 | 141100 | 45847431500 | 189900 | 190000 | 190000 | 189900 | 221 |
| 286 | 20241206 | 141000 | 45805449600 | 190000 | 190000 | 190000 | 189900 | 212 |
| 287 | 20241206 | 140900 | 45765181800 | 190000 | 190000 | 190100 | 189900 | 107 |
| 288 | 20241206 | 140800 | 45744851700 | 190000 | 190200 | 190300 | 189900 | 446 |
| 289 | 20241206 | 140700 | 45660056400 | 190200 | 189900 | 190200 | 189900 | 345 |
| 290 | 20241206 | 140600 | 45594494100 | 189900 | 189800 | 190000 | 189800 | 125 |
| 291 | 20241206 | 140500 | 45570755400 | 189900 | 190000 | 190000 | 189800 | 231 |
| 292 | 20241206 | 140400 | 45526888300 | 190000 | 190100 | 190200 | 189900 | 448 |
| 293 | 20241206 | 140300 | 45441738200 | 190100 | 190400 | 190500 | 190100 | 306 |
| 294 | 20241206 | 140200 | 45383501900 | 190500 | 190400 | 190500 | 190400 | 107 |
| 295 | 20241206 | 140100 | 45363121100 | 190400 | 190600 | 190600 | 190400 | 289 |
| 296 | 20241206 | 140000 | 45308067500 | 190600 | 190800 | 190800 | 190400 | 193 |
| 297 | 20241206 | 135900 | 45271295000 | 190600 | 190800 | 190900 | 190600 | 213 |
| 298 | 20241206 | 135800 | 45230660100 | 190700 | 190700 | 190900 | 190600 | 267 |
| 299 | 20241206 | 135700 | 45179728500 | 190700 | 190900 | 191000 | 190700 | 255 |
| 300 | 20241206 | 135600 | 45131054300 | 191100 | 191000 | 191400 | 191000 | 617 |
| 301 | 20241206 | 135500 | 45013117700 | 191100 | 191100 | 191100 | 191000 | 131 |
| 302 | 20241206 | 135400 | 44988086500 | 191000 | 191100 | 191200 | 191000 | 420 |
| 303 | 20241206 | 135300 | 44907820500 | 191200 | 191400 | 191400 | 191100 | 537 |
| 304 | 20241206 | 135200 | 44805104100 | 191400 | 191300 | 191400 | 191200 | 184 |
| 305 | 20241206 | 135100 | 44769908200 | 191300 | 191300 | 191300 | 191100 | 666 |
| 306 | 20241206 | 135000 | 44642533500 | 191200 | 190900 | 191300 | 190900 | 673 |
| 307 | 20241206 | 134900 | 44513918700 | 191000 | 190900 | 191000 | 190800 | 308 |
| 308 | 20241206 | 134800 | 44455115500 | 190900 | 190700 | 190900 | 190700 | 347 |
| 309 | 20241206 | 134700 | 44388915100 | 190700 | 190700 | 190800 | 190600 | 633 |
| 310 | 20241206 | 134600 | 44268189100 | 190600 | 190600 | 190700 | 190500 | 211 |
| 311 | 20241206 | 134500 | 44227972600 | 190500 | 190400 | 190600 | 190400 | 531 |
| 312 | 20241206 | 134400 | 44126793400 | 190500 | 190300 | 190500 | 190300 | 542 |
| 313 | 20241206 | 134300 | 44023622200 | 190200 | 190300 | 190300 | 190200 | 190 |
| 314 | 20241206 | 134200 | 43987468100 | 190300 | 190400 | 190500 | 190200 | 660 |
| 315 | 20241206 | 134100 | 43861843000 | 190400 | 190400 | 190500 | 190300 | 327 |
| 316 | 20241206 | 134000 | 43799571100 | 190400 | 190200 | 190400 | 190200 | 333 |
| 317 | 20241206 | 133900 | 43736192600 | 190300 | 190300 | 190400 | 190100 | 811 |
| 318 | 20241206 | 133800 | 43581862200 | 190400 | 190000 | 190400 | 190000 | 1589 |
| 319 | 20241206 | 133700 | 43279759000 | 190000 | 189900 | 190000 | 189800 | 350 |
| 320 | 20241206 | 133600 | 43213282900 | 189800 | 189400 | 189900 | 189400 | 973 |
| 321 | 20241206 | 133500 | 43028714300 | 189500 | 189300 | 189500 | 189300 | 385 |
| 322 | 20241206 | 133400 | 42955793900 | 189400 | 189300 | 189400 | 189300 | 136 |
| 323 | 20241206 | 133300 | 42930043100 | 189300 | 189300 | 189400 | 189300 | 175 |
| 324 | 20241206 | 133200 | 42896906500 | 189300 | 189300 | 189400 | 189300 | 143 |
| 325 | 20241206 | 133100 | 42869827900 | 189300 | 189200 | 189300 | 189100 | 169 |
| 326 | 20241206 | 133000 | 42837850500 | 189200 | 189200 | 189300 | 189100 | 224 |
| 327 | 20241206 | 132900 | 42795468100 | 189300 | 189100 | 189300 | 189000 | 428 |
| 328 | 20241206 | 132800 | 42714509300 | 189200 | 189300 | 189300 | 189100 | 429 |
| 329 | 20241206 | 132700 | 42633339300 | 189300 | 189300 | 189400 | 189200 | 185 |
| 330 | 20241206 | 132600 | 42598316100 | 189400 | 189500 | 189500 | 189300 | 173 |
| 331 | 20241206 | 132500 | 42565549100 | 189400 | 189400 | 189500 | 189300 | 285 |
| 332 | 20241206 | 132400 | 42511573600 | 189300 | 189200 | 189400 | 189200 | 378 |
| 333 | 20241206 | 132300 | 42440021900 | 189300 | 189100 | 189300 | 189100 | 99 |
| 334 | 20241206 | 132200 | 42421293900 | 189100 | 189200 | 189300 | 189100 | 298 |
| 335 | 20241206 | 132100 | 42364908600 | 189300 | 189200 | 189300 | 189200 | 56 |
| 336 | 20241206 | 132000 | 42354308700 | 189100 | 189200 | 189200 | 189000 | 246 |
| 337 | 20241206 | 131900 | 42307777600 | 189200 | 189100 | 189200 | 189100 | 175 |
| 338 | 20241206 | 131800 | 42274682200 | 189200 | 189200 | 189300 | 189100 | 211 |
| 339 | 20241206 | 131700 | 42234770300 | 189300 | 189200 | 189300 | 189200 | 116 |
| 340 | 20241206 | 131600 | 42212817700 | 189200 | 189500 | 189500 | 189100 | 737 |
| 341 | 20241206 | 131500 | 42073279200 | 189400 | 189400 | 189500 | 189300 | 511 |
| 342 | 20241206 | 131400 | 41976469100 | 189400 | 189100 | 189400 | 189100 | 497 |
| 343 | 20241206 | 131300 | 41882407200 | 189200 | 189100 | 189200 | 189000 | 529 |
| 344 | 20241206 | 131200 | 41782366700 | 189100 | 188800 | 189100 | 188800 | 673 |
| 345 | 20241206 | 131100 | 41655174800 | 188900 | 189000 | 189000 | 188800 | 238 |
| 346 | 20241206 | 131000 | 41610212400 | 189000 | 188900 | 189000 | 188800 | 153 |
| 347 | 20241206 | 130900 | 41581310300 | 188900 | 188900 | 189000 | 188600 | 203 |
| 348 | 20241206 | 130800 | 41542974100 | 188900 | 188200 | 189000 | 188200 | 849 |
| 349 | 20241206 | 130700 | 41382841800 | 188200 | 188400 | 188400 | 188200 | 297 |
| 350 | 20241206 | 130600 | 41326910200 | 188500 | 188000 | 188500 | 188000 | 348 |
| 351 | 20241206 | 130500 | 41261409400 | 188100 | 187800 | 188100 | 187800 | 672 |
| 352 | 20241206 | 130400 | 41135088700 | 187800 | 188000 | 188100 | 187600 | 838 |
| 353 | 20241206 | 130300 | 40977633000 | 188000 | 188100 | 188100 | 188000 | 118 |
| 354 | 20241206 | 130200 | 40955441500 | 188100 | 188100 | 188400 | 188100 | 431 |
| 355 | 20241206 | 130100 | 40874307100 | 188100 | 188200 | 188200 | 188100 | 83 |
| 356 | 20241206 | 130000 | 40858691900 | 188100 | 188400 | 188400 | 188100 | 235 |
| 357 | 20241206 | 125900 | 40814446500 | 188500 | 188400 | 188500 | 188300 | 183 |
| 358 | 20241206 | 125800 | 40779964400 | 188500 | 188700 | 188800 | 188100 | 466 |
| 359 | 20241206 | 125700 | 40692132400 | 188700 | 188700 | 188800 | 188700 | 100 |
| 360 | 20241206 | 125600 | 40673257000 | 188800 | 188600 | 188800 | 188500 | 379 |
| 361 | 20241206 | 125500 | 40601750600 | 188500 | 188100 | 188500 | 188100 | 1333 |
| 362 | 20241206 | 125400 | 40350810400 | 188200 | 188200 | 188200 | 188000 | 894 |
| 363 | 20241206 | 125300 | 40182608700 | 188100 | 188200 | 188300 | 188100 | 117 |
| 364 | 20241206 | 125200 | 40160593900 | 188200 | 188400 | 188400 | 188200 | 287 |
| 365 | 20241206 | 125100 | 40106565900 | 188300 | 188600 | 188600 | 188300 | 549 |
| 366 | 20241206 | 125000 | 40003089500 | 188600 | 188900 | 188900 | 188500 | 286 |
| 367 | 20241206 | 124900 | 39949140100 | 188900 | 188900 | 189000 | 188800 | 246 |
| 368 | 20241206 | 124800 | 39902680100 | 188900 | 188900 | 189000 | 188900 | 231 |
| 369 | 20241206 | 124700 | 39859042600 | 189000 | 188900 | 189000 | 188900 | 123 |
| 370 | 20241206 | 124600 | 39835800300 | 189000 | 189000 | 189000 | 188900 | 327 |
| 371 | 20241206 | 124500 | 39774025200 | 189000 | 188900 | 189000 | 188900 | 180 |
| 372 | 20241206 | 124400 | 39740013900 | 189000 | 189000 | 189000 | 188900 | 120 |
| 373 | 20241206 | 124300 | 39717339500 | 188900 | 188900 | 189000 | 188800 | 180 |
| 374 | 20241206 | 124200 | 39683334800 | 188900 | 188800 | 188900 | 188800 | 291 |
| 375 | 20241206 | 124100 | 39628379800 | 188900 | 189000 | 189000 | 188900 | 271 |
| 376 | 20241206 | 124000 | 39577183500 | 189000 | 189000 | 189100 | 188900 | 197 |
| 377 | 20241206 | 123900 | 39539948100 | 189000 | 189000 | 189100 | 188900 | 236 |
| 378 | 20241206 | 123800 | 39495346500 | 189000 | 189200 | 189200 | 189000 | 695 |
| 379 | 20241206 | 123700 | 39363934800 | 189100 | 189100 | 189200 | 189000 | 433 |
| 380 | 20241206 | 123600 | 39282047700 | 189000 | 189000 | 189100 | 188900 | 208 |
| 381 | 20241206 | 123500 | 39242727200 | 189000 | 189000 | 189000 | 188900 | 433 |
| 382 | 20241206 | 123400 | 39160899100 | 189000 | 188600 | 189100 | 188600 | 3267 |
| 383 | 20241206 | 123300 | 38544180200 | 188600 | 188600 | 188700 | 188600 | 197 |
| 384 | 20241206 | 123200 | 38507016400 | 188600 | 188500 | 188600 | 188500 | 372 |
| 385 | 20241206 | 123100 | 38436860900 | 188600 | 188400 | 188600 | 188400 | 248 |
| 386 | 20241206 | 123000 | 38390109700 | 188500 | 188400 | 188500 | 188300 | 274 |
| 387 | 20241206 | 122900 | 38338465900 | 188500 | 188400 | 188500 | 188200 | 844 |
| 388 | 20241206 | 122800 | 38179507100 | 188500 | 188500 | 188500 | 188300 | 302 |
| 389 | 20241206 | 122700 | 38122604900 | 188500 | 188500 | 188600 | 188400 | 414 |
| 390 | 20241206 | 122600 | 38044573400 | 188500 | 188300 | 188500 | 188200 | 451 |
| 391 | 20241206 | 122500 | 37959579000 | 188200 | 188300 | 188300 | 188200 | 227 |
| 392 | 20241206 | 122400 | 37916842900 | 188400 | 188400 | 188400 | 188300 | 95 |
| 393 | 20241206 | 122300 | 37898948500 | 188300 | 188400 | 188500 | 188300 | 362 |
| 394 | 20241206 | 122200 | 37830751900 | 188400 | 188400 | 188500 | 188300 | 129 |
| 395 | 20241206 | 122100 | 37806451100 | 188400 | 188600 | 188600 | 188300 | 683 |
| 396 | 20241206 | 122000 | 37677691800 | 188500 | 188700 | 188700 | 188500 | 433 |
| 397 | 20241206 | 121900 | 37596032500 | 188600 | 188500 | 188600 | 188500 | 500 |
| 398 | 20241206 | 121800 | 37501739700 | 188600 | 188300 | 188600 | 188200 | 331 |
| 399 | 20241206 | 121700 | 37439376100 | 188300 | 188500 | 188500 | 188200 | 478 |
| 400 | 20241206 | 121600 | 37349380300 | 188400 | 188200 | 188400 | 187400 | 1126 |
| 401 | 20241206 | 121500 | 37137980900 | 188200 | 188100 | 188200 | 188100 | 369 |
| 402 | 20241206 | 121400 | 37068556900 | 188100 | 188200 | 188200 | 187400 | 1429 |
| 403 | 20241206 | 121300 | 36800138500 | 188200 | 188100 | 188200 | 188000 | 110 |
| 404 | 20241206 | 121200 | 36779446800 | 188000 | 187900 | 188100 | 187900 | 236 |
| 405 | 20241206 | 121100 | 36735083000 | 188000 | 188000 | 188100 | 187900 | 256 |
| 406 | 20241206 | 121000 | 36686955900 | 188000 | 188000 | 188200 | 187900 | 724 |
| 407 | 20241206 | 120900 | 36550836900 | 187900 | 187800 | 188000 | 187800 | 648 |
| 408 | 20241206 | 120800 | 36429042600 | 187800 | 187900 | 187900 | 187800 | 138 |
| 409 | 20241206 | 120700 | 36403118400 | 187900 | 187700 | 187900 | 187600 | 518 |
| 410 | 20241206 | 120600 | 36305877400 | 187700 | 187600 | 187700 | 187600 | 146 |
| 411 | 20241206 | 120500 | 36278480900 | 187700 | 187500 | 187700 | 187400 | 237 |
| 412 | 20241206 | 120400 | 36234033900 | 187400 | 187500 | 187500 | 187200 | 389 |
| 413 | 20241206 | 120300 | 36161164200 | 187500 | 187500 | 187600 | 187400 | 198 |
| 414 | 20241206 | 120200 | 36124037200 | 187500 | 187600 | 187600 | 187400 | 180 |
| 415 | 20241206 | 120100 | 36090289300 | 187600 | 187800 | 187800 | 187600 | 168 |
| 416 | 20241206 | 120000 | 36058757600 | 187800 | 187800 | 187800 | 187600 | 195 |
| 417 | 20241206 | 115900 | 36022153900 | 187800 | 187500 | 187800 | 187400 | 232 |
| 418 | 20241206 | 115800 | 35978659800 | 187500 | 187500 | 187700 | 187300 | 370 |
| 419 | 20241206 | 115700 | 35909253400 | 187600 | 187400 | 187700 | 187400 | 313 |
| 420 | 20241206 | 115600 | 35850573000 | 187400 | 187400 | 187400 | 187300 | 245 |
| 421 | 20241206 | 115500 | 35804680200 | 187300 | 187400 | 187500 | 187300 | 175 |
| 422 | 20241206 | 115400 | 35771885300 | 187400 | 187400 | 187700 | 187300 | 824 |
| 423 | 20241206 | 115300 | 35617442400 | 187400 | 187400 | 187400 | 187200 | 132 |
| 424 | 20241206 | 115200 | 35592713200 | 187400 | 187200 | 187400 | 187200 | 222 |
| 425 | 20241206 | 115100 | 35551143400 | 187300 | 187600 | 187700 | 187300 | 1178 |
| 426 | 20241206 | 115000 | 35330353300 | 187600 | 188000 | 188000 | 187600 | 840 |
| 427 | 20241206 | 114900 | 35172543800 | 188000 | 188400 | 188400 | 188000 | 750 |
| 428 | 20241206 | 114800 | 35031394300 | 188300 | 188600 | 188700 | 188300 | 200 |
| 429 | 20241206 | 114700 | 34993703500 | 188600 | 188700 | 188700 | 188600 | 354 |
| 430 | 20241206 | 114600 | 34926936100 | 188600 | 188700 | 188700 | 188600 | 171 |
| 431 | 20241206 | 114500 | 34894674400 | 188700 | 188400 | 188700 | 188400 | 405 |
| 432 | 20241206 | 114400 | 34818338700 | 188500 | 188600 | 188600 | 188400 | 198 |
| 433 | 20241206 | 114300 | 34781014900 | 188500 | 188700 | 188700 | 188500 | 729 |
| 434 | 20241206 | 114200 | 34643575400 | 188700 | 188700 | 188700 | 188600 | 385 |
| 435 | 20241206 | 114100 | 34570947600 | 188600 | 188200 | 188700 | 188200 | 957 |
| 436 | 20241206 | 114000 | 34390710400 | 188200 | 188200 | 188200 | 188100 | 143 |
| 437 | 20241206 | 113900 | 34363803100 | 188200 | 188300 | 188400 | 188100 | 304 |
| 438 | 20241206 | 113800 | 34306570800 | 188300 | 188100 | 188300 | 188100 | 350 |
| 439 | 20241206 | 113700 | 34240718700 | 188100 | 188000 | 188200 | 188000 | 435 |
| 440 | 20241206 | 113600 | 34158915000 | 187900 | 188100 | 188100 | 187900 | 385 |
| 441 | 20241206 | 113500 | 34086530700 | 188100 | 188600 | 188600 | 188000 | 1263 |
| 442 | 20241206 | 113400 | 33848573100 | 188500 | 188600 | 188600 | 188500 | 260 |
| 443 | 20241206 | 113300 | 33799558600 | 188600 | 188400 | 188600 | 188400 | 359 |
| 444 | 20241206 | 113200 | 33731888900 | 188400 | 188400 | 188500 | 188400 | 264 |
| 445 | 20241206 | 113100 | 33682139400 | 188400 | 188500 | 188500 | 188400 | 285 |
| 446 | 20241206 | 113000 | 33628429100 | 188600 | 188600 | 188700 | 188600 | 159 |
| 447 | 20241206 | 112900 | 33598437500 | 188700 | 188600 | 188700 | 188500 | 273 |
| 448 | 20241206 | 112800 | 33546937400 | 188700 | 188000 | 188700 | 187900 | 463 |
| 449 | 20241206 | 112700 | 33459745100 | 188000 | 188400 | 188500 | 187900 | 1273 |
| 450 | 20241206 | 112600 | 33220007200 | 188300 | 188500 | 188500 | 188300 | 723 |
| 451 | 20241206 | 112500 | 33083832200 | 188500 | 188400 | 188600 | 188400 | 455 |
| 452 | 20241206 | 112400 | 32998060700 | 188500 | 188500 | 188500 | 188400 | 147 |
| 453 | 20241206 | 112300 | 32970356300 | 188500 | 188600 | 188700 | 188400 | 219 |
| 454 | 20241206 | 112200 | 32929056300 | 188600 | 188500 | 188700 | 188300 | 1030 |
| 455 | 20241206 | 112100 | 32734931300 | 188500 | 188400 | 188500 | 188300 | 438 |
| 456 | 20241206 | 112000 | 32652409600 | 188400 | 188200 | 188400 | 188100 | 269 |
| 457 | 20241206 | 111900 | 32601793800 | 188200 | 188000 | 188500 | 188000 | 606 |
| 458 | 20241206 | 111800 | 32487769100 | 188000 | 187700 | 188000 | 187700 | 1216 |
| 459 | 20241206 | 111700 | 32259245600 | 187700 | 187300 | 187700 | 187200 | 783 |
| 460 | 20241206 | 111600 | 32112477300 | 187300 | 187300 | 187300 | 187200 | 138 |
| 461 | 20241206 | 111500 | 32086638400 | 187300 | 187600 | 187700 | 187200 | 493 |
| 462 | 20241206 | 111400 | 31994189300 | 187600 | 187700 | 187700 | 187500 | 256 |
| 463 | 20241206 | 111300 | 31946156100 | 187700 | 187600 | 187700 | 187100 | 1282 |
| 464 | 20241206 | 111200 | 31706095500 | 187600 | 187600 | 187700 | 187300 | 350 |
| 465 | 20241206 | 111100 | 31640440800 | 187700 | 187600 | 187700 | 187600 | 151 |
| 466 | 20241206 | 111000 | 31612103600 | 187600 | 187500 | 187700 | 187300 | 498 |
| 467 | 20241206 | 110900 | 31518726000 | 187200 | 187800 | 187800 | 187100 | 394 |
| 468 | 20241206 | 110800 | 31444851300 | 187900 | 187500 | 187900 | 187100 | 843 |
| 469 | 20241206 | 110700 | 31286699000 | 187500 | 187400 | 187500 | 186900 | 944 |
| 470 | 20241206 | 110600 | 31109877900 | 187400 | 187500 | 187600 | 187300 | 440 |
| 471 | 20241206 | 110500 | 31027399200 | 187500 | 187500 | 187800 | 187400 | 1279 |
| 472 | 20241206 | 110400 | 30787514700 | 187600 | 187600 | 187800 | 187500 | 982 |
| 473 | 20241206 | 110300 | 30603269200 | 187600 | 187600 | 187600 | 187300 | 818 |
| 474 | 20241206 | 110200 | 30449913500 | 187600 | 186600 | 187600 | 186400 | 991 |
| 475 | 20241206 | 110100 | 30264667000 | 186600 | 186300 | 186600 | 185700 | 1291 |
| 476 | 20241206 | 110000 | 30024047700 | 186300 | 185600 | 186300 | 185400 | 769 |
| 477 | 20241206 | 105900 | 29881242600 | 185600 | 186200 | 186300 | 185500 | 570 |
| 478 | 20241206 | 105800 | 29775353700 | 186200 | 186500 | 186600 | 186000 | 412 |
| 479 | 20241206 | 105700 | 29698568100 | 186200 | 186300 | 186600 | 185700 | 906 |
| 480 | 20241206 | 105600 | 29529926000 | 186300 | 185900 | 186500 | 185600 | 1278 |
| 481 | 20241206 | 105500 | 29292153700 | 185900 | 186600 | 186700 | 185600 | 1072 |
| 482 | 20241206 | 105400 | 29092750600 | 186600 | 185900 | 186600 | 185600 | 2613 |
| 483 | 20241206 | 105300 | 28606691100 | 185800 | 185400 | 186000 | 185000 | 3926 |
| 484 | 20241206 | 105200 | 27879175600 | 185700 | 185800 | 185900 | 185500 | 1885 |
| 485 | 20241206 | 105100 | 27529320900 | 185800 | 186000 | 186200 | 185700 | 1209 |
| 486 | 20241206 | 105000 | 27304567800 | 185900 | 185900 | 186000 | 185800 | 1477 |
| 487 | 20241206 | 104900 | 27030006100 | 186000 | 186000 | 186100 | 185900 | 738 |
| 488 | 20241206 | 104800 | 26892745200 | 186000 | 186200 | 186300 | 185900 | 544 |
| 489 | 20241206 | 104700 | 26791527000 | 186300 | 185900 | 186500 | 185800 | 1456 |
| 490 | 20241206 | 104600 | 26520553900 | 185900 | 185900 | 186000 | 185700 | 1142 |
| 491 | 20241206 | 104500 | 26308237900 | 185900 | 186400 | 186500 | 185600 | 4713 |
| 492 | 20241206 | 104400 | 25431493600 | 186400 | 186700 | 186900 | 186400 | 736 |
| 493 | 20241206 | 104300 | 25294186800 | 186500 | 186900 | 186900 | 186500 | 748 |
| 494 | 20241206 | 104200 | 25154579300 | 187100 | 187600 | 187600 | 186700 | 1508 |
| 495 | 20241206 | 104100 | 24872402900 | 187500 | 187900 | 187900 | 187300 | 1811 |
| 496 | 20241206 | 104000 | 24532898800 | 188000 | 188000 | 188100 | 187800 | 515 |
| 497 | 20241206 | 103900 | 24436094300 | 188100 | 188400 | 188500 | 188100 | 294 |
| 498 | 20241206 | 103800 | 24380734500 | 188400 | 188400 | 188700 | 188300 | 1211 |
| 499 | 20241206 | 103700 | 24152459400 | 188400 | 188200 | 188500 | 188100 | 429 |
| 500 | 20241206 | 103600 | 24071704500 | 188200 | 188200 | 188400 | 188100 | 191 |
| 501 | 20241206 | 103500 | 24035760700 | 188300 | 188600 | 188700 | 188300 | 681 |
| 502 | 20241206 | 103400 | 23907359900 | 188600 | 187800 | 188600 | 187800 | 1518 |
| 503 | 20241206 | 103300 | 23621521700 | 187800 | 187800 | 187800 | 187600 | 120 |
| 504 | 20241206 | 103200 | 23598997500 | 187500 | 187500 | 188000 | 187500 | 1429 |
| 505 | 20241206 | 103100 | 23330882700 | 187500 | 187300 | 187500 | 187300 | 348 |
| 506 | 20241206 | 103000 | 23265676400 | 187400 | 186900 | 187400 | 186900 | 4840 |
| 507 | 20241206 | 102900 | 22360487500 | 186900 | 186300 | 187000 | 186200 | 3060 |
| 508 | 20241206 | 102800 | 21789990900 | 186300 | 186500 | 186500 | 186300 | 418 |
| 509 | 20241206 | 102700 | 21712103800 | 186400 | 186700 | 186700 | 186400 | 1204 |
| 510 | 20241206 | 102600 | 21487633300 | 186700 | 186700 | 186900 | 186600 | 503 |
| 511 | 20241206 | 102500 | 21393696400 | 186700 | 186900 | 187000 | 186500 | 452 |
| 512 | 20241206 | 102400 | 21309299900 | 187000 | 187200 | 187400 | 186300 | 936 |
| 513 | 20241206 | 102300 | 21134294900 | 187200 | 187000 | 187400 | 186900 | 799 |
| 514 | 20241206 | 102200 | 20984752100 | 187000 | 186600 | 187100 | 186000 | 2119 |
| 515 | 20241206 | 102100 | 20589687600 | 186500 | 186500 | 186800 | 186200 | 704 |
| 516 | 20241206 | 102000 | 20458414100 | 186500 | 187000 | 187100 | 186300 | 4907 |
| 517 | 20241206 | 101900 | 19541441100 | 187000 | 187600 | 187600 | 187000 | 3364 |
| 518 | 20241206 | 101800 | 18911615600 | 187600 | 187700 | 187700 | 187500 | 576 |
| 519 | 20241206 | 101700 | 18803565200 | 187700 | 188000 | 188000 | 187600 | 522 |
| 520 | 20241206 | 101600 | 18705599800 | 188000 | 187900 | 188100 | 187700 | 882 |
| 521 | 20241206 | 101500 | 18539932600 | 187800 | 188000 | 188000 | 187800 | 1581 |
| 522 | 20241206 | 101400 | 18242801800 | 188100 | 188000 | 188200 | 188000 | 1200 |
| 523 | 20241206 | 101300 | 18017154000 | 188000 | 188200 | 188200 | 188000 | 1683 |
| 524 | 20241206 | 101200 | 17700653700 | 188300 | 188300 | 188400 | 188200 | 279 |
| 525 | 20241206 | 101100 | 17648128000 | 188300 | 188400 | 188500 | 188200 | 183 |
| 526 | 20241206 | 101000 | 17613660000 | 188400 | 188200 | 188500 | 188200 | 800 |
| 527 | 20241206 | 100900 | 17462976500 | 188300 | 188300 | 188300 | 188200 | 302 |
| 528 | 20241206 | 100800 | 17406120700 | 188300 | 188400 | 188500 | 188300 | 473 |
| 529 | 20241206 | 100700 | 17316982400 | 188400 | 188500 | 188500 | 188200 | 361 |
| 530 | 20241206 | 100600 | 17248970300 | 188500 | 188600 | 188700 | 188400 | 855 |
| 531 | 20241206 | 100500 | 17087823800 | 188600 | 188800 | 188800 | 188600 | 232 |
| 532 | 20241206 | 100400 | 17044064900 | 188800 | 188600 | 188900 | 188500 | 439 |
| 533 | 20241206 | 100300 | 16961230100 | 188600 | 188500 | 188600 | 188500 | 272 |
| 534 | 20241206 | 100200 | 16909956700 | 188600 | 188600 | 188600 | 188500 | 117 |
| 535 | 20241206 | 100100 | 16887898000 | 188500 | 188600 | 188700 | 188500 | 470 |
| 536 | 20241206 | 100000 | 16799272300 | 188600 | 188300 | 188700 | 188300 | 1463 |
| 537 | 20241206 | 095900 | 16523503100 | 188300 | 188500 | 188500 | 188200 | 1006 |
| 538 | 20241206 | 095800 | 16334015900 | 188500 | 188500 | 189700 | 188400 | 805 |
| 539 | 20241206 | 095700 | 16182212500 | 188500 | 188500 | 188600 | 188300 | 768 |
| 540 | 20241206 | 095600 | 16037478200 | 188400 | 188400 | 188500 | 188200 | 550 |
| 541 | 20241206 | 095500 | 15933874300 | 188400 | 188100 | 188900 | 188000 | 3661 |
| 542 | 20241206 | 095400 | 15245115100 | 188200 | 188400 | 188400 | 188100 | 286 |
| 543 | 20241206 | 095300 | 15191279100 | 188300 | 188600 | 188600 | 188100 | 1925 |
| 544 | 20241206 | 095200 | 14828641000 | 188600 | 188600 | 189100 | 188500 | 1321 |
| 545 | 20241206 | 095100 | 14579427400 | 188500 | 189200 | 189200 | 188500 | 5223 |
| 546 | 20241206 | 095000 | 13592633800 | 189200 | 189600 | 189600 | 189100 | 1547 |
| 547 | 20241206 | 094900 | 13299743500 | 189600 | 189900 | 189900 | 189500 | 595 |
| 548 | 20241206 | 094800 | 13186874600 | 189900 | 190000 | 190100 | 189700 | 325 |
| 549 | 20241206 | 094700 | 13125133100 | 190000 | 190100 | 190100 | 189600 | 229 |
| 550 | 20241206 | 094600 | 13081633100 | 190100 | 189900 | 190500 | 189600 | 784 |
| 551 | 20241206 | 094500 | 12932667600 | 190000 | 190000 | 190400 | 189600 | 511 |
| 552 | 20241206 | 094400 | 12835663600 | 190200 | 189900 | 190500 | 189800 | 1425 |
| 553 | 20241206 | 094300 | 12564678700 | 189900 | 189800 | 189900 | 189300 | 3655 |
| 554 | 20241206 | 094200 | 11871864500 | 189800 | 189900 | 190000 | 189800 | 688 |
| 555 | 20241206 | 094100 | 11741247800 | 189900 | 190300 | 190300 | 189800 | 1433 |
| 556 | 20241206 | 094000 | 11468976300 | 190300 | 190400 | 190500 | 190200 | 393 |
| 557 | 20241206 | 093900 | 11394167700 | 190600 | 190600 | 190700 | 190300 | 571 |
| 558 | 20241206 | 093800 | 11285352200 | 190600 | 190300 | 190900 | 190300 | 1399 |
| 559 | 20241206 | 093700 | 11018629300 | 190400 | 190200 | 190600 | 190100 | 1363 |
| 560 | 20241206 | 093600 | 10759005500 | 190100 | 190300 | 190500 | 190100 | 958 |
| 561 | 20241206 | 093500 | 10576732900 | 190200 | 190300 | 190300 | 190000 | 631 |
| 562 | 20241206 | 093400 | 10456723500 | 190300 | 190400 | 190400 | 190000 | 366 |
| 563 | 20241206 | 093300 | 10387103900 | 190400 | 190100 | 190600 | 189900 | 1018 |
| 564 | 20241206 | 093200 | 10193528100 | 190100 | 190200 | 190300 | 189900 | 1376 |
| 565 | 20241206 | 093100 | 9932031000 | 190300 | 190300 | 190400 | 190200 | 920 |
| 566 | 20241206 | 093000 | 9756953600 | 190300 | 190800 | 190800 | 190300 | 1076 |
| 567 | 20241206 | 092900 | 9551955100 | 190900 | 190700 | 190900 | 190600 | 132 |
| 568 | 20241206 | 092800 | 9526777300 | 190700 | 190700 | 190800 | 190500 | 312 |
| 569 | 20241206 | 092700 | 9467287300 | 190800 | 190900 | 191000 | 190700 | 841 |
| 570 | 20241206 | 092600 | 9306789200 | 190800 | 190800 | 190900 | 190700 | 497 |
| 571 | 20241206 | 092500 | 9211975200 | 190800 | 190900 | 190900 | 190600 | 480 |
| 572 | 20241206 | 092400 | 9120385200 | 191000 | 190600 | 191000 | 190500 | 634 |
| 573 | 20241206 | 092300 | 8999538400 | 190600 | 190600 | 191000 | 190400 | 658 |
| 574 | 20241206 | 092200 | 8874092700 | 190500 | 190000 | 190500 | 189600 | 1617 |
| 575 | 20241206 | 092100 | 8566802500 | 190100 | 190300 | 190400 | 190000 | 845 |
| 576 | 20241206 | 092000 | 8406063800 | 190200 | 189800 | 190300 | 189500 | 1889 |
| 577 | 20241206 | 091900 | 8047721000 | 189800 | 189700 | 189900 | 189500 | 1354 |
| 578 | 20241206 | 091800 | 7791006400 | 189700 | 190100 | 190200 | 189600 | 2592 |
| 579 | 20241206 | 091700 | 7298559900 | 190200 | 190200 | 190400 | 190000 | 1595 |
| 580 | 20241206 | 091600 | 6995426800 | 190100 | 190100 | 190500 | 190000 | 3178 |
| 581 | 20241206 | 091500 | 6390992000 | 190000 | 190400 | 190500 | 190000 | 5668 |
| 582 | 20241206 | 091400 | 5313045500 | 190400 | 190800 | 190800 | 190300 | 422 |
| 583 | 20241206 | 091300 | 5232658500 | 190800 | 190400 | 190900 | 190300 | 941 |
| 584 | 20241206 | 091200 | 5053354400 | 190500 | 190900 | 190900 | 190400 | 1810 |
| 585 | 20241206 | 091100 | 4708455300 | 190900 | 190800 | 191000 | 190500 | 1882 |
| 586 | 20241206 | 091000 | 4349634400 | 190900 | 191100 | 191100 | 190900 | 1642 |
| 587 | 20241206 | 090900 | 4035957200 | 191200 | 191500 | 192000 | 191200 | 1094 |
| 588 | 20241206 | 090800 | 3826299600 | 191400 | 191100 | 192000 | 191100 | 2079 |
| 589 | 20241206 | 090700 | 3428058800 | 191100 | 190900 | 191200 | 190300 | 836 |
| 590 | 20241206 | 090600 | 3268353400 | 190900 | 190300 | 191000 | 190000 | 2857 |
| 591 | 20241206 | 090500 | 2724704900 | 190300 | 191800 | 191900 | 190100 | 4528 |
| 592 | 20241206 | 090400 | 1859352800 | 191800 | 192000 | 192000 | 191600 | 659 |
| 593 | 20241206 | 090300 | 1732927900 | 192000 | 191100 | 192000 | 191000 | 2615 |
| 594 | 20241206 | 090200 | 1232458300 | 191000 | 191500 | 192000 | 190600 | 2250 |
| 595 | 20241206 | 090100 | 801809800 | 191500 | 192600 | 192600 | 191500 | 1586 |
| 596 | 20241206 | 090000 | 497492400 | 192700 | 194600 | 194600 | 192500 | 2558 |