34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 3 | 20241204 | 183800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 4 | 20241204 | 183700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 5 | 20241204 | 183600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 6 | 20241204 | 183500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 7 | 20241204 | 183400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 8 | 20241204 | 183300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 9 | 20241204 | 183200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 10 | 20241204 | 183100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 11 | 20241204 | 183000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 12 | 20241204 | 182900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 13 | 20241204 | 182800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 14 | 20241204 | 182700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 15 | 20241204 | 182600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 16 | 20241204 | 182500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 17 | 20241204 | 182400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 18 | 20241204 | 182300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 19 | 20241204 | 182200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 20 | 20241204 | 182100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 21 | 20241204 | 182000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 22 | 20241204 | 181900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 23 | 20241204 | 181800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 24 | 20241204 | 181700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 25 | 20241204 | 181600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 26 | 20241204 | 181500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 27 | 20241204 | 181400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 28 | 20241204 | 181300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 29 | 20241204 | 181200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 30 | 20241204 | 181100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 31 | 20241204 | 181000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 32 | 20241204 | 180900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 33 | 20241204 | 180800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 34 | 20241204 | 180700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 35 | 20241204 | 180600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 36 | 20241204 | 180500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 37 | 20241204 | 180400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 38 | 20241204 | 180300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 39 | 20241204 | 180200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 40 | 20241204 | 180100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 41 | 20241204 | 180000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 42 | 20241204 | 175900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 43 | 20241204 | 175800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 44 | 20241204 | 175700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 45 | 20241204 | 175600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 46 | 20241204 | 175500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 47 | 20241204 | 175400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 48 | 20241204 | 175300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 49 | 20241204 | 175200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 50 | 20241204 | 175100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 51 | 20241204 | 175000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 52 | 20241204 | 174900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 53 | 20241204 | 174800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 54 | 20241204 | 174700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 55 | 20241204 | 174600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 56 | 20241204 | 174500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 57 | 20241204 | 174400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 58 | 20241204 | 174300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 59 | 20241204 | 174200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 60 | 20241204 | 174100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 61 | 20241204 | 174000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 62 | 20241204 | 173900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 63 | 20241204 | 173800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 64 | 20241204 | 173700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 65 | 20241204 | 173600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 66 | 20241204 | 173500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 67 | 20241204 | 173400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 68 | 20241204 | 173300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 69 | 20241204 | 173200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 70 | 20241204 | 173100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 71 | 20241204 | 173000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 72 | 20241204 | 172900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 73 | 20241204 | 172800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 74 | 20241204 | 172700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 75 | 20241204 | 172600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 76 | 20241204 | 172500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 77 | 20241204 | 172400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 78 | 20241204 | 172300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 79 | 20241204 | 172200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 80 | 20241204 | 172100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 81 | 20241204 | 172000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 82 | 20241204 | 171900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 83 | 20241204 | 171800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 84 | 20241204 | 171700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 85 | 20241204 | 171600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 86 | 20241204 | 171500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 87 | 20241204 | 171400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 88 | 20241204 | 171300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 89 | 20241204 | 171200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 90 | 20241204 | 171100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 91 | 20241204 | 171000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 92 | 20241204 | 170900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 93 | 20241204 | 170800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 94 | 20241204 | 170700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 95 | 20241204 | 170600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 96 | 20241204 | 170500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 97 | 20241204 | 170400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 98 | 20241204 | 170300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 99 | 20241204 | 170200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 100 | 20241204 | 170100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 101 | 20241204 | 170000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 102 | 20241204 | 165900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 103 | 20241204 | 165800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 104 | 20241204 | 165700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 105 | 20241204 | 165600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 106 | 20241204 | 165500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 107 | 20241204 | 165400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 108 | 20241204 | 165300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 109 | 20241204 | 165200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 110 | 20241204 | 165100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 111 | 20241204 | 165000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 112 | 20241204 | 164900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 113 | 20241204 | 164800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 114 | 20241204 | 164700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 115 | 20241204 | 164600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 116 | 20241204 | 164500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 117 | 20241204 | 164400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 118 | 20241204 | 164300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 119 | 20241204 | 164200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 120 | 20241204 | 164100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 121 | 20241204 | 164000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 122 | 20241204 | 163900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 123 | 20241204 | 163800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 124 | 20241204 | 163700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 125 | 20241204 | 163600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 126 | 20241204 | 163500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 127 | 20241204 | 163400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 128 | 20241204 | 163300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 129 | 20241204 | 163200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 130 | 20241204 | 163100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 131 | 20241204 | 163000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 132 | 20241204 | 162900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 133 | 20241204 | 162800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 134 | 20241204 | 162700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 135 | 20241204 | 162600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 136 | 20241204 | 162500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 137 | 20241204 | 162400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 138 | 20241204 | 162300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 139 | 20241204 | 162200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 140 | 20241204 | 162100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 141 | 20241204 | 162000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 142 | 20241204 | 161900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 143 | 20241204 | 161800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 144 | 20241204 | 161700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 145 | 20241204 | 161600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 146 | 20241204 | 161500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 147 | 20241204 | 161400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 148 | 20241204 | 161300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 149 | 20241204 | 161200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 150 | 20241204 | 161100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 151 | 20241204 | 161000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 152 | 20241204 | 160900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 153 | 20241204 | 160800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 154 | 20241204 | 160700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 155 | 20241204 | 160600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 156 | 20241204 | 160500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 157 | 20241204 | 160400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 158 | 20241204 | 160300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 159 | 20241204 | 160200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 160 | 20241204 | 160100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 161 | 20241204 | 160000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 162 | 20241204 | 155900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 163 | 20241204 | 155800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 164 | 20241204 | 155700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 165 | 20241204 | 155600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 166 | 20241204 | 155500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 167 | 20241204 | 155400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 168 | 20241204 | 155300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 169 | 20241204 | 155200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 170 | 20241204 | 155100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 171 | 20241204 | 155000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 172 | 20241204 | 154900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 173 | 20241204 | 154800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 174 | 20241204 | 154700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 175 | 20241204 | 154600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 176 | 20241204 | 154500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 177 | 20241204 | 154400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 178 | 20241204 | 154300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 179 | 20241204 | 154200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 180 | 20241204 | 154100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 181 | 20241204 | 154000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 182 | 20241204 | 153900 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 183 | 20241204 | 153800 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 184 | 20241204 | 153700 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 185 | 20241204 | 153600 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 186 | 20241204 | 153500 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 187 | 20241204 | 153400 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 188 | 20241204 | 153300 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 189 | 20241204 | 153200 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 190 | 20241204 | 153100 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 191 | 20241204 | 153000 | 145512826000 | 598000 | 598000 | 598000 | 598000 | 3219 |
| 192 | 20241204 | 152900 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 193 | 20241204 | 152800 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 194 | 20241204 | 152700 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 195 | 20241204 | 152600 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 196 | 20241204 | 152500 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 197 | 20241204 | 152400 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 198 | 20241204 | 152300 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 199 | 20241204 | 152200 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 200 | 20241204 | 152100 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 201 | 20241204 | 152000 | 143587864000 | 599000 | 599000 | 599000 | 599000 | 0 |
| 202 | 20241204 | 151900 | 143587864000 | 599000 | 597000 | 599000 | 597000 | 284 |
| 203 | 20241204 | 151800 | 143417923000 | 598000 | 596000 | 598000 | 594000 | 527 |
| 204 | 20241204 | 151700 | 143103252000 | 597000 | 598000 | 598000 | 593000 | 1299 |
| 205 | 20241204 | 151600 | 142330970000 | 597000 | 596000 | 598000 | 596000 | 147 |
| 206 | 20241204 | 151500 | 142243224000 | 597000 | 597000 | 598000 | 596000 | 240 |
| 207 | 20241204 | 151400 | 142099950000 | 597000 | 596000 | 597000 | 595000 | 236 |
| 208 | 20241204 | 151300 | 141959202000 | 596000 | 596000 | 597000 | 595000 | 195 |
| 209 | 20241204 | 151200 | 141842974000 | 597000 | 596000 | 597000 | 595000 | 187 |
| 210 | 20241204 | 151100 | 141731468000 | 596000 | 597000 | 597000 | 596000 | 217 |
| 211 | 20241204 | 151000 | 141602052000 | 597000 | 596000 | 598000 | 595000 | 279 |
| 212 | 20241204 | 150900 | 141435597000 | 596000 | 595000 | 597000 | 595000 | 293 |
| 213 | 20241204 | 150800 | 141260893000 | 595000 | 596000 | 596000 | 595000 | 192 |
| 214 | 20241204 | 150700 | 141146612000 | 596000 | 595000 | 597000 | 594000 | 429 |
| 215 | 20241204 | 150600 | 140891021000 | 595000 | 595000 | 596000 | 594000 | 185 |
| 216 | 20241204 | 150500 | 140780897000 | 595000 | 596000 | 596000 | 595000 | 269 |
| 217 | 20241204 | 150400 | 140620782000 | 595000 | 594000 | 596000 | 594000 | 356 |
| 218 | 20241204 | 150300 | 140409020000 | 595000 | 595000 | 596000 | 593000 | 484 |
| 219 | 20241204 | 150200 | 140121368000 | 595000 | 595000 | 596000 | 595000 | 213 |
| 220 | 20241204 | 150100 | 139994583000 | 595000 | 596000 | 597000 | 595000 | 431 |
| 221 | 20241204 | 150000 | 139737543000 | 597000 | 597000 | 597000 | 596000 | 185 |
| 222 | 20241204 | 145900 | 139627201000 | 597000 | 597000 | 598000 | 596000 | 176 |
| 223 | 20241204 | 145800 | 139522227000 | 597000 | 598000 | 599000 | 596000 | 245 |
| 224 | 20241204 | 145700 | 139375817000 | 598000 | 598000 | 598000 | 596000 | 268 |
| 225 | 20241204 | 145600 | 139215680000 | 598000 | 597000 | 598000 | 597000 | 171 |
| 226 | 20241204 | 145500 | 139113516000 | 597000 | 596000 | 598000 | 595000 | 296 |
| 227 | 20241204 | 145400 | 138936724000 | 595000 | 596000 | 597000 | 595000 | 662 |
| 228 | 20241204 | 145300 | 138542273000 | 595000 | 596000 | 597000 | 594000 | 215 |
| 229 | 20241204 | 145200 | 138414312000 | 596000 | 596000 | 597000 | 595000 | 215 |
| 230 | 20241204 | 145100 | 138286183000 | 596000 | 595000 | 596000 | 595000 | 201 |
| 231 | 20241204 | 145000 | 138166431000 | 596000 | 596000 | 596000 | 595000 | 132 |
| 232 | 20241204 | 144900 | 138087820000 | 595000 | 595000 | 597000 | 595000 | 175 |
| 233 | 20241204 | 144800 | 137983579000 | 596000 | 596000 | 597000 | 595000 | 134 |
| 234 | 20241204 | 144700 | 137903742000 | 596000 | 597000 | 597000 | 595000 | 252 |
| 235 | 20241204 | 144600 | 137753535000 | 596000 | 597000 | 597000 | 595000 | 124 |
| 236 | 20241204 | 144500 | 137679563000 | 597000 | 596000 | 597000 | 596000 | 180 |
| 237 | 20241204 | 144400 | 137572232000 | 596000 | 596000 | 597000 | 595000 | 162 |
| 238 | 20241204 | 144300 | 137475727000 | 595000 | 595000 | 596000 | 595000 | 122 |
| 239 | 20241204 | 144200 | 137403056000 | 595000 | 596000 | 597000 | 595000 | 223 |
| 240 | 20241204 | 144100 | 137270159000 | 595000 | 595000 | 596000 | 595000 | 116 |
| 241 | 20241204 | 144000 | 137201098000 | 595000 | 596000 | 597000 | 595000 | 166 |
| 242 | 20241204 | 143900 | 137102137000 | 596000 | 596000 | 597000 | 595000 | 128 |
| 243 | 20241204 | 143800 | 137025829000 | 597000 | 596000 | 597000 | 595000 | 138 |
| 244 | 20241204 | 143700 | 136943571000 | 596000 | 597000 | 597000 | 595000 | 174 |
| 245 | 20241204 | 143600 | 136839855000 | 597000 | 597000 | 597000 | 596000 | 133 |
| 246 | 20241204 | 143500 | 136760510000 | 597000 | 596000 | 597000 | 594000 | 251 |
| 247 | 20241204 | 143400 | 136611008000 | 596000 | 595000 | 596000 | 594000 | 204 |
| 248 | 20241204 | 143300 | 136489683000 | 595000 | 595000 | 596000 | 595000 | 151 |
| 249 | 20241204 | 143200 | 136399762000 | 595000 | 595000 | 596000 | 594000 | 175 |
| 250 | 20241204 | 143100 | 136295707000 | 595000 | 595000 | 596000 | 594000 | 138 |
| 251 | 20241204 | 143000 | 136213579000 | 595000 | 596000 | 597000 | 594000 | 229 |
| 252 | 20241204 | 142900 | 136077218000 | 595000 | 595000 | 596000 | 594000 | 148 |
| 253 | 20241204 | 142800 | 135989126000 | 595000 | 596000 | 596000 | 595000 | 175 |
| 254 | 20241204 | 142700 | 135884934000 | 595000 | 596000 | 596000 | 595000 | 547 |
| 255 | 20241204 | 142600 | 135559411000 | 595000 | 596000 | 597000 | 595000 | 168 |
| 256 | 20241204 | 142500 | 135459318000 | 597000 | 597000 | 597000 | 595000 | 176 |
| 257 | 20241204 | 142400 | 135354394000 | 597000 | 597000 | 597000 | 596000 | 128 |
| 258 | 20241204 | 142300 | 135278037000 | 597000 | 597000 | 598000 | 596000 | 185 |
| 259 | 20241204 | 142200 | 135167606000 | 598000 | 598000 | 598000 | 596000 | 166 |
| 260 | 20241204 | 142100 | 135068496000 | 598000 | 598000 | 598000 | 597000 | 150 |
| 261 | 20241204 | 142000 | 134978867000 | 598000 | 596000 | 598000 | 596000 | 263 |
| 262 | 20241204 | 141900 | 134821830000 | 596000 | 596000 | 597000 | 596000 | 131 |
| 263 | 20241204 | 141800 | 134743680000 | 597000 | 596000 | 597000 | 595000 | 191 |
| 264 | 20241204 | 141700 | 134629848000 | 595000 | 596000 | 597000 | 595000 | 202 |
| 265 | 20241204 | 141600 | 134509487000 | 596000 | 595000 | 597000 | 595000 | 250 |
| 266 | 20241204 | 141500 | 134360635000 | 596000 | 596000 | 597000 | 595000 | 124 |
| 267 | 20241204 | 141400 | 134286787000 | 596000 | 596000 | 597000 | 595000 | 146 |
| 268 | 20241204 | 141300 | 134199786000 | 595000 | 595000 | 597000 | 595000 | 135 |
| 269 | 20241204 | 141200 | 134119386000 | 595000 | 596000 | 597000 | 595000 | 149 |
| 270 | 20241204 | 141100 | 134030559000 | 596000 | 597000 | 597000 | 595000 | 287 |
| 271 | 20241204 | 141000 | 133859524000 | 597000 | 597000 | 597000 | 596000 | 104 |
| 272 | 20241204 | 140900 | 133797476000 | 596000 | 597000 | 598000 | 596000 | 143 |
| 273 | 20241204 | 140800 | 133712138000 | 597000 | 597000 | 597000 | 596000 | 151 |
| 274 | 20241204 | 140700 | 133622083000 | 597000 | 596000 | 597000 | 595000 | 288 |
| 275 | 20241204 | 140600 | 133450452000 | 596000 | 596000 | 596000 | 595000 | 170 |
| 276 | 20241204 | 140500 | 133349213000 | 595000 | 596000 | 596000 | 595000 | 171 |
| 277 | 20241204 | 140400 | 133247376000 | 596000 | 596000 | 596000 | 595000 | 149 |
| 278 | 20241204 | 140300 | 133158643000 | 596000 | 595000 | 596000 | 595000 | 321 |
| 279 | 20241204 | 140200 | 132967522000 | 595000 | 596000 | 597000 | 595000 | 208 |
| 280 | 20241204 | 140100 | 132843570000 | 597000 | 597000 | 598000 | 596000 | 383 |
| 281 | 20241204 | 140000 | 132615162000 | 598000 | 597000 | 598000 | 596000 | 241 |
| 282 | 20241204 | 135900 | 132471337000 | 596000 | 597000 | 597000 | 596000 | 271 |
| 283 | 20241204 | 135800 | 132309735000 | 597000 | 597000 | 597000 | 596000 | 120 |
| 284 | 20241204 | 135700 | 132238144000 | 597000 | 597000 | 598000 | 596000 | 156 |
| 285 | 20241204 | 135600 | 132145065000 | 597000 | 598000 | 598000 | 596000 | 331 |
| 286 | 20241204 | 135500 | 131947401000 | 598000 | 598000 | 598000 | 597000 | 240 |
| 287 | 20241204 | 135400 | 131804027000 | 598000 | 598000 | 599000 | 597000 | 284 |
| 288 | 20241204 | 135300 | 131634343000 | 598000 | 599000 | 599000 | 597000 | 334 |
| 289 | 20241204 | 135200 | 131434760000 | 599000 | 599000 | 600000 | 597000 | 248 |
| 290 | 20241204 | 135100 | 131286357000 | 598000 | 599000 | 600000 | 598000 | 153 |
| 291 | 20241204 | 135000 | 131194752000 | 599000 | 600000 | 600000 | 598000 | 109 |
| 292 | 20241204 | 134900 | 131129456000 | 599000 | 599000 | 600000 | 599000 | 133 |
| 293 | 20241204 | 134800 | 131049740000 | 598000 | 599000 | 600000 | 598000 | 141 |
| 294 | 20241204 | 134700 | 130965277000 | 599000 | 599000 | 599000 | 598000 | 123 |
| 295 | 20241204 | 134600 | 130891647000 | 600000 | 599000 | 600000 | 597000 | 134 |
| 296 | 20241204 | 134500 | 130811477000 | 599000 | 599000 | 600000 | 598000 | 146 |
| 297 | 20241204 | 134400 | 130724037000 | 598000 | 598000 | 600000 | 598000 | 132 |
| 298 | 20241204 | 134300 | 130645022000 | 598000 | 599000 | 599000 | 598000 | 165 |
| 299 | 20241204 | 134200 | 130546266000 | 598000 | 599000 | 599000 | 598000 | 178 |
| 300 | 20241204 | 134100 | 130439747000 | 599000 | 598000 | 599000 | 598000 | 135 |
| 301 | 20241204 | 134000 | 130358975000 | 598000 | 598000 | 599000 | 597000 | 308 |
| 302 | 20241204 | 133900 | 130174753000 | 598000 | 599000 | 599000 | 598000 | 192 |
| 303 | 20241204 | 133800 | 130059869000 | 598000 | 598000 | 599000 | 598000 | 157 |
| 304 | 20241204 | 133700 | 129965919000 | 598000 | 599000 | 599000 | 598000 | 158 |
| 305 | 20241204 | 133600 | 129871365000 | 598000 | 599000 | 599000 | 598000 | 133 |
| 306 | 20241204 | 133500 | 129791746000 | 599000 | 599000 | 599000 | 598000 | 146 |
| 307 | 20241204 | 133400 | 129704364000 | 599000 | 599000 | 600000 | 598000 | 166 |
| 308 | 20241204 | 133300 | 129604845000 | 599000 | 600000 | 600000 | 599000 | 122 |
| 309 | 20241204 | 133200 | 129531714000 | 600000 | 599000 | 600000 | 599000 | 153 |
| 310 | 20241204 | 133100 | 129440007000 | 599000 | 598000 | 600000 | 598000 | 372 |
| 311 | 20241204 | 133000 | 129217216000 | 598000 | 599000 | 600000 | 597000 | 139 |
| 312 | 20241204 | 132900 | 129134103000 | 598000 | 598000 | 599000 | 597000 | 196 |
| 313 | 20241204 | 132800 | 129016938000 | 597000 | 599000 | 599000 | 596000 | 446 |
| 314 | 20241204 | 132700 | 128750492000 | 598000 | 599000 | 600000 | 598000 | 219 |
| 315 | 20241204 | 132600 | 128619298000 | 600000 | 600000 | 600000 | 599000 | 174 |
| 316 | 20241204 | 132500 | 128514988000 | 600000 | 600000 | 600000 | 599000 | 155 |
| 317 | 20241204 | 132400 | 128422080000 | 599000 | 600000 | 600000 | 599000 | 133 |
| 318 | 20241204 | 132300 | 128342358000 | 600000 | 600000 | 601000 | 599000 | 422 |
| 319 | 20241204 | 132200 | 128089240000 | 601000 | 601000 | 601000 | 600000 | 322 |
| 320 | 20241204 | 132100 | 127895963000 | 602000 | 603000 | 603000 | 600000 | 611 |
| 321 | 20241204 | 132000 | 127528513000 | 602000 | 603000 | 603000 | 602000 | 177 |
| 322 | 20241204 | 131900 | 127421911000 | 602000 | 606000 | 606000 | 602000 | 241 |
| 323 | 20241204 | 131800 | 127276461000 | 604000 | 605000 | 606000 | 604000 | 471 |
| 324 | 20241204 | 131700 | 126991721000 | 606000 | 606000 | 607000 | 605000 | 240 |
| 325 | 20241204 | 131600 | 126846303000 | 606000 | 606000 | 607000 | 605000 | 234 |
| 326 | 20241204 | 131500 | 126704545000 | 606000 | 605000 | 606000 | 605000 | 121 |
| 327 | 20241204 | 131400 | 126631266000 | 605000 | 605000 | 606000 | 605000 | 104 |
| 328 | 20241204 | 131300 | 126568294000 | 605000 | 606000 | 606000 | 605000 | 109 |
| 329 | 20241204 | 131200 | 126502294000 | 606000 | 606000 | 606000 | 605000 | 154 |
| 330 | 20241204 | 131100 | 126408998000 | 606000 | 606000 | 607000 | 605000 | 196 |
| 331 | 20241204 | 131000 | 126290236000 | 606000 | 605000 | 606000 | 605000 | 96 |
| 332 | 20241204 | 130900 | 126232067000 | 605000 | 606000 | 606000 | 605000 | 121 |
| 333 | 20241204 | 130800 | 126158803000 | 606000 | 604000 | 606000 | 603000 | 575 |
| 334 | 20241204 | 130700 | 125810982000 | 604000 | 603000 | 604000 | 603000 | 201 |
| 335 | 20241204 | 130600 | 125689657000 | 604000 | 603000 | 604000 | 602000 | 193 |
| 336 | 20241204 | 130500 | 125573286000 | 603000 | 604000 | 604000 | 602000 | 98 |
| 337 | 20241204 | 130400 | 125514175000 | 604000 | 603000 | 604000 | 603000 | 106 |
| 338 | 20241204 | 130300 | 125450181000 | 603000 | 604000 | 604000 | 602000 | 233 |
| 339 | 20241204 | 130200 | 125309654000 | 604000 | 603000 | 604000 | 603000 | 65 |
| 340 | 20241204 | 130100 | 125270425000 | 603000 | 603000 | 604000 | 603000 | 136 |
| 341 | 20241204 | 130000 | 125188339000 | 603000 | 602000 | 604000 | 602000 | 96 |
| 342 | 20241204 | 125900 | 125130471000 | 602000 | 603000 | 604000 | 602000 | 160 |
| 343 | 20241204 | 125800 | 125033970000 | 604000 | 604000 | 604000 | 603000 | 130 |
| 344 | 20241204 | 125700 | 124955525000 | 604000 | 603000 | 604000 | 603000 | 76 |
| 345 | 20241204 | 125600 | 124909655000 | 603000 | 603000 | 604000 | 603000 | 48 |
| 346 | 20241204 | 125500 | 124880687000 | 603000 | 603000 | 604000 | 603000 | 36 |
| 347 | 20241204 | 125400 | 124858958000 | 603000 | 604000 | 604000 | 603000 | 107 |
| 348 | 20241204 | 125300 | 124794396000 | 604000 | 604000 | 605000 | 603000 | 312 |
| 349 | 20241204 | 125200 | 124605976000 | 604000 | 603000 | 604000 | 603000 | 90 |
| 350 | 20241204 | 125100 | 124551634000 | 604000 | 604000 | 604000 | 603000 | 51 |
| 351 | 20241204 | 125000 | 124520858000 | 604000 | 604000 | 604000 | 603000 | 161 |
| 352 | 20241204 | 124900 | 124423727000 | 603000 | 604000 | 604000 | 603000 | 79 |
| 353 | 20241204 | 124800 | 124376032000 | 603000 | 603000 | 604000 | 603000 | 54 |
| 354 | 20241204 | 124700 | 124343445000 | 603000 | 603000 | 604000 | 603000 | 173 |
| 355 | 20241204 | 124600 | 124238971000 | 604000 | 604000 | 604000 | 603000 | 71 |
| 356 | 20241204 | 124500 | 124196119000 | 604000 | 604000 | 604000 | 603000 | 189 |
| 357 | 20241204 | 124400 | 124081979000 | 604000 | 604000 | 605000 | 604000 | 87 |
| 358 | 20241204 | 124300 | 124029371000 | 604000 | 604000 | 605000 | 604000 | 46 |
| 359 | 20241204 | 124200 | 124001564000 | 604000 | 605000 | 605000 | 604000 | 53 |
| 360 | 20241204 | 124100 | 123969515000 | 605000 | 605000 | 605000 | 604000 | 48 |
| 361 | 20241204 | 124000 | 123940495000 | 605000 | 605000 | 605000 | 604000 | 121 |
| 362 | 20241204 | 123900 | 123867334000 | 604000 | 605000 | 605000 | 603000 | 123 |
| 363 | 20241204 | 123800 | 123793000000 | 605000 | 604000 | 605000 | 603000 | 211 |
| 364 | 20241204 | 123700 | 123665587000 | 604000 | 604000 | 605000 | 603000 | 81 |
| 365 | 20241204 | 123600 | 123616683000 | 603000 | 604000 | 605000 | 603000 | 77 |
| 366 | 20241204 | 123500 | 123570174000 | 604000 | 603000 | 605000 | 603000 | 103 |
| 367 | 20241204 | 123400 | 123507993000 | 604000 | 604000 | 604000 | 603000 | 108 |
| 368 | 20241204 | 123300 | 123442779000 | 603000 | 603000 | 604000 | 603000 | 76 |
| 369 | 20241204 | 123200 | 123396914000 | 604000 | 604000 | 604000 | 603000 | 79 |
| 370 | 20241204 | 123100 | 123349219000 | 604000 | 602000 | 604000 | 602000 | 133 |
| 371 | 20241204 | 123000 | 123269020000 | 603000 | 603000 | 603000 | 602000 | 61 |
| 372 | 20241204 | 122900 | 123232250000 | 603000 | 602000 | 603000 | 602000 | 102 |
| 373 | 20241204 | 122800 | 123170776000 | 603000 | 602000 | 603000 | 602000 | 105 |
| 374 | 20241204 | 122700 | 123107504000 | 602000 | 603000 | 603000 | 602000 | 85 |
| 375 | 20241204 | 122600 | 123056262000 | 602000 | 603000 | 603000 | 602000 | 85 |
| 376 | 20241204 | 122500 | 123005052000 | 603000 | 602000 | 603000 | 602000 | 54 |
| 377 | 20241204 | 122400 | 122972511000 | 602000 | 602000 | 603000 | 602000 | 107 |
| 378 | 20241204 | 122300 | 122908056000 | 603000 | 602000 | 603000 | 602000 | 97 |
| 379 | 20241204 | 122200 | 122849608000 | 603000 | 602000 | 603000 | 602000 | 84 |
| 380 | 20241204 | 122100 | 122798980000 | 603000 | 603000 | 604000 | 602000 | 531 |
| 381 | 20241204 | 122000 | 122478768000 | 603000 | 603000 | 604000 | 603000 | 73 |
| 382 | 20241204 | 121900 | 122434711000 | 604000 | 604000 | 604000 | 603000 | 50 |
| 383 | 20241204 | 121800 | 122404525000 | 604000 | 604000 | 604000 | 603000 | 108 |
| 384 | 20241204 | 121700 | 122339327000 | 604000 | 604000 | 605000 | 603000 | 83 |
| 385 | 20241204 | 121600 | 122289219000 | 603000 | 605000 | 606000 | 603000 | 223 |
| 386 | 20241204 | 121500 | 122154440000 | 605000 | 606000 | 606000 | 605000 | 72 |
| 387 | 20241204 | 121400 | 122110848000 | 606000 | 605000 | 606000 | 605000 | 109 |
| 388 | 20241204 | 121300 | 122044847000 | 606000 | 606000 | 606000 | 605000 | 97 |
| 389 | 20241204 | 121200 | 121986112000 | 606000 | 606000 | 606000 | 605000 | 90 |
| 390 | 20241204 | 121100 | 121931621000 | 606000 | 605000 | 606000 | 605000 | 81 |
| 391 | 20241204 | 121000 | 121882570000 | 605000 | 606000 | 607000 | 605000 | 105 |
| 392 | 20241204 | 120900 | 121819002000 | 606000 | 606000 | 607000 | 605000 | 222 |
| 393 | 20241204 | 120800 | 121684447000 | 607000 | 607000 | 607000 | 606000 | 120 |
| 394 | 20241204 | 120700 | 121611686000 | 607000 | 607000 | 608000 | 606000 | 182 |
| 395 | 20241204 | 120600 | 121501225000 | 607000 | 606000 | 608000 | 606000 | 166 |
| 396 | 20241204 | 120500 | 121400483000 | 606000 | 607000 | 608000 | 606000 | 191 |
| 397 | 20241204 | 120400 | 121284645000 | 607000 | 608000 | 608000 | 605000 | 349 |
| 398 | 20241204 | 120300 | 121072967000 | 608000 | 607000 | 609000 | 606000 | 527 |
| 399 | 20241204 | 120200 | 120752790000 | 607000 | 605000 | 608000 | 605000 | 373 |
| 400 | 20241204 | 120100 | 120526408000 | 606000 | 604000 | 606000 | 603000 | 1162 |
| 401 | 20241204 | 120000 | 119823662000 | 604000 | 604000 | 604000 | 603000 | 79 |
| 402 | 20241204 | 115900 | 119775983000 | 603000 | 603000 | 604000 | 602000 | 303 |
| 403 | 20241204 | 115800 | 119593257000 | 602000 | 603000 | 603000 | 602000 | 188 |
| 404 | 20241204 | 115700 | 119480020000 | 602000 | 602000 | 603000 | 602000 | 102 |
| 405 | 20241204 | 115600 | 119418553000 | 603000 | 601000 | 603000 | 600000 | 369 |
| 406 | 20241204 | 115500 | 119196466000 | 601000 | 602000 | 603000 | 600000 | 262 |
| 407 | 20241204 | 115400 | 119038928000 | 601000 | 601000 | 602000 | 601000 | 86 |
| 408 | 20241204 | 115300 | 118987174000 | 602000 | 601000 | 602000 | 601000 | 63 |
| 409 | 20241204 | 115200 | 118949260000 | 602000 | 601000 | 602000 | 601000 | 63 |
| 410 | 20241204 | 115100 | 118911345000 | 602000 | 603000 | 603000 | 601000 | 284 |
| 411 | 20241204 | 115000 | 118740477000 | 603000 | 601000 | 603000 | 601000 | 423 |
| 412 | 20241204 | 114900 | 118485890000 | 600000 | 601000 | 601000 | 600000 | 115 |
| 413 | 20241204 | 114800 | 118416791000 | 601000 | 600000 | 601000 | 600000 | 103 |
| 414 | 20241204 | 114700 | 118354922000 | 600000 | 601000 | 601000 | 600000 | 104 |
| 415 | 20241204 | 114600 | 118292488000 | 601000 | 600000 | 601000 | 600000 | 121 |
| 416 | 20241204 | 114500 | 118219865000 | 600000 | 600000 | 600000 | 599000 | 66 |
| 417 | 20241204 | 114400 | 118180284000 | 600000 | 601000 | 601000 | 599000 | 99 |
| 418 | 20241204 | 114300 | 118120864000 | 601000 | 601000 | 601000 | 599000 | 118 |
| 419 | 20241204 | 114200 | 118050057000 | 599000 | 601000 | 601000 | 599000 | 63 |
| 420 | 20241204 | 114100 | 118012242000 | 601000 | 601000 | 601000 | 600000 | 83 |
| 421 | 20241204 | 114000 | 117962389000 | 600000 | 601000 | 601000 | 599000 | 47 |
| 422 | 20241204 | 113900 | 117934159000 | 601000 | 599000 | 601000 | 598000 | 522 |
| 423 | 20241204 | 113800 | 117621148000 | 598000 | 599000 | 599000 | 598000 | 133 |
| 424 | 20241204 | 113700 | 117541558000 | 598000 | 599000 | 599000 | 598000 | 71 |
| 425 | 20241204 | 113600 | 117499049000 | 599000 | 598000 | 599000 | 597000 | 57 |
| 426 | 20241204 | 113500 | 117464960000 | 599000 | 599000 | 599000 | 597000 | 149 |
| 427 | 20241204 | 113400 | 117375828000 | 599000 | 598000 | 600000 | 598000 | 83 |
| 428 | 20241204 | 113300 | 117326118000 | 598000 | 598000 | 599000 | 598000 | 124 |
| 429 | 20241204 | 113200 | 117251930000 | 599000 | 599000 | 600000 | 599000 | 117 |
| 430 | 20241204 | 113100 | 117181819000 | 599000 | 600000 | 600000 | 598000 | 127 |
| 431 | 20241204 | 113000 | 117105715000 | 600000 | 600000 | 600000 | 598000 | 88 |
| 432 | 20241204 | 112900 | 117052978000 | 599000 | 599000 | 600000 | 598000 | 150 |
| 433 | 20241204 | 112800 | 116963100000 | 599000 | 599000 | 600000 | 598000 | 159 |
| 434 | 20241204 | 112700 | 116867851000 | 599000 | 599000 | 600000 | 598000 | 120 |
| 435 | 20241204 | 112600 | 116795923000 | 600000 | 600000 | 600000 | 599000 | 92 |
| 436 | 20241204 | 112500 | 116740769000 | 599000 | 599000 | 600000 | 599000 | 67 |
| 437 | 20241204 | 112400 | 116700610000 | 600000 | 600000 | 600000 | 599000 | 95 |
| 438 | 20241204 | 112300 | 116643647000 | 600000 | 599000 | 600000 | 598000 | 115 |
| 439 | 20241204 | 112200 | 116574761000 | 599000 | 599000 | 600000 | 598000 | 111 |
| 440 | 20241204 | 112100 | 116508284000 | 598000 | 600000 | 600000 | 598000 | 149 |
| 441 | 20241204 | 112000 | 116419058000 | 600000 | 599000 | 600000 | 598000 | 121 |
| 442 | 20241204 | 111900 | 116346543000 | 600000 | 600000 | 601000 | 599000 | 298 |
| 443 | 20241204 | 111800 | 116167690000 | 601000 | 601000 | 601000 | 600000 | 71 |
| 444 | 20241204 | 111700 | 116125036000 | 600000 | 601000 | 601000 | 600000 | 72 |
| 445 | 20241204 | 111600 | 116081795000 | 601000 | 601000 | 601000 | 600000 | 58 |
| 446 | 20241204 | 111500 | 116046958000 | 601000 | 602000 | 602000 | 600000 | 56 |
| 447 | 20241204 | 111400 | 116013301000 | 599000 | 601000 | 601000 | 599000 | 219 |
| 448 | 20241204 | 111300 | 115881849000 | 601000 | 602000 | 602000 | 601000 | 155 |
| 449 | 20241204 | 111200 | 115788614000 | 602000 | 602000 | 602000 | 600000 | 430 |
| 450 | 20241204 | 111100 | 115530141000 | 601000 | 602000 | 602000 | 600000 | 148 |
| 451 | 20241204 | 111000 | 115441196000 | 601000 | 602000 | 602000 | 600000 | 112 |
| 452 | 20241204 | 110900 | 115373819000 | 602000 | 601000 | 602000 | 600000 | 106 |
| 453 | 20241204 | 110800 | 115310087000 | 600000 | 598000 | 601000 | 598000 | 413 |
| 454 | 20241204 | 110700 | 115062427000 | 598000 | 599000 | 599000 | 596000 | 278 |
| 455 | 20241204 | 110600 | 114896383000 | 599000 | 598000 | 599000 | 597000 | 112 |
| 456 | 20241204 | 110500 | 114829366000 | 598000 | 599000 | 599000 | 597000 | 229 |
| 457 | 20241204 | 110400 | 114692504000 | 598000 | 599000 | 600000 | 598000 | 444 |
| 458 | 20241204 | 110300 | 114426851000 | 598000 | 601000 | 601000 | 598000 | 895 |
| 459 | 20241204 | 110200 | 113890795000 | 601000 | 601000 | 602000 | 599000 | 964 |
| 460 | 20241204 | 110100 | 113312046000 | 601000 | 600000 | 602000 | 600000 | 311 |
| 461 | 20241204 | 110000 | 113125050000 | 601000 | 602000 | 602000 | 600000 | 134 |
| 462 | 20241204 | 105900 | 113044558000 | 600000 | 601000 | 602000 | 600000 | 220 |
| 463 | 20241204 | 105800 | 112912233000 | 602000 | 601000 | 602000 | 601000 | 81 |
| 464 | 20241204 | 105700 | 112863494000 | 602000 | 602000 | 603000 | 601000 | 193 |
| 465 | 20241204 | 105600 | 112747309000 | 603000 | 602000 | 603000 | 602000 | 88 |
| 466 | 20241204 | 105500 | 112694291000 | 603000 | 602000 | 603000 | 602000 | 183 |
| 467 | 20241204 | 105400 | 112584036000 | 603000 | 604000 | 604000 | 602000 | 379 |
| 468 | 20241204 | 105300 | 112355399000 | 604000 | 603000 | 604000 | 603000 | 128 |
| 469 | 20241204 | 105200 | 112278168000 | 604000 | 604000 | 604000 | 603000 | 287 |
| 470 | 20241204 | 105100 | 112104833000 | 604000 | 603000 | 604000 | 603000 | 176 |
| 471 | 20241204 | 105000 | 111998570000 | 603000 | 603000 | 604000 | 602000 | 96 |
| 472 | 20241204 | 104900 | 111940685000 | 602000 | 603000 | 604000 | 602000 | 456 |
| 473 | 20241204 | 104800 | 111665650000 | 603000 | 601000 | 603000 | 601000 | 667 |
| 474 | 20241204 | 104700 | 111264203000 | 601000 | 601000 | 602000 | 600000 | 65 |
| 475 | 20241204 | 104600 | 111225143000 | 601000 | 601000 | 601000 | 599000 | 369 |
| 476 | 20241204 | 104500 | 111003716000 | 600000 | 601000 | 601000 | 600000 | 82 |
| 477 | 20241204 | 104400 | 110954442000 | 600000 | 600000 | 601000 | 599000 | 384 |
| 478 | 20241204 | 104300 | 110724250000 | 600000 | 599000 | 602000 | 599000 | 189 |
| 479 | 20241204 | 104200 | 110610791000 | 600000 | 601000 | 602000 | 599000 | 571 |
| 480 | 20241204 | 104100 | 110267778000 | 602000 | 602000 | 602000 | 601000 | 160 |
| 481 | 20241204 | 104000 | 110171481000 | 601000 | 600000 | 602000 | 600000 | 259 |
| 482 | 20241204 | 103900 | 110015889000 | 600000 | 599000 | 601000 | 599000 | 238 |
| 483 | 20241204 | 103800 | 109873069000 | 599000 | 601000 | 602000 | 599000 | 421 |
| 484 | 20241204 | 103700 | 109620339000 | 601000 | 600000 | 602000 | 599000 | 215 |
| 485 | 20241204 | 103600 | 109491071000 | 601000 | 602000 | 602000 | 599000 | 446 |
| 486 | 20241204 | 103500 | 109223019000 | 601000 | 599000 | 602000 | 599000 | 1097 |
| 487 | 20241204 | 103400 | 108564645000 | 599000 | 598000 | 600000 | 597000 | 328 |
| 488 | 20241204 | 103300 | 108368220000 | 598000 | 597000 | 598000 | 596000 | 113 |
| 489 | 20241204 | 103200 | 108300728000 | 597000 | 596000 | 597000 | 595000 | 311 |
| 490 | 20241204 | 103100 | 108115370000 | 595000 | 595000 | 596000 | 594000 | 101 |
| 491 | 20241204 | 103000 | 108055244000 | 595000 | 594000 | 597000 | 594000 | 113 |
| 492 | 20241204 | 102900 | 107987968000 | 597000 | 595000 | 597000 | 593000 | 512 |
| 493 | 20241204 | 102800 | 107683382000 | 596000 | 595000 | 596000 | 595000 | 120 |
| 494 | 20241204 | 102700 | 107611937000 | 594000 | 596000 | 597000 | 594000 | 560 |
| 495 | 20241204 | 102600 | 107278615000 | 596000 | 597000 | 597000 | 595000 | 219 |
| 496 | 20241204 | 102500 | 107148053000 | 597000 | 595000 | 598000 | 595000 | 226 |
| 497 | 20241204 | 102400 | 107013195000 | 596000 | 595000 | 597000 | 594000 | 259 |
| 498 | 20241204 | 102300 | 106858909000 | 595000 | 594000 | 596000 | 592000 | 409 |
| 499 | 20241204 | 102200 | 106616123000 | 594000 | 596000 | 597000 | 594000 | 690 |
| 500 | 20241204 | 102100 | 106205048000 | 596000 | 597000 | 599000 | 595000 | 469 |
| 501 | 20241204 | 102000 | 105924994000 | 597000 | 597000 | 599000 | 596000 | 594 |
| 502 | 20241204 | 101900 | 105570046000 | 596000 | 596000 | 597000 | 596000 | 211 |
| 503 | 20241204 | 101800 | 105444194000 | 596000 | 597000 | 597000 | 595000 | 352 |
| 504 | 20241204 | 101700 | 105234482000 | 597000 | 596000 | 598000 | 596000 | 354 |
| 505 | 20241204 | 101600 | 105023319000 | 596000 | 595000 | 597000 | 594000 | 433 |
| 506 | 20241204 | 101500 | 104765546000 | 595000 | 598000 | 598000 | 594000 | 795 |
| 507 | 20241204 | 101400 | 104292303000 | 598000 | 596000 | 599000 | 595000 | 993 |
| 508 | 20241204 | 101300 | 103699342000 | 596000 | 594000 | 600000 | 594000 | 1195 |
| 509 | 20241204 | 101200 | 102985096000 | 595000 | 594000 | 595000 | 591000 | 1215 |
| 510 | 20241204 | 101100 | 102263835000 | 594000 | 594000 | 595000 | 591000 | 1599 |
| 511 | 20241204 | 101000 | 101314808000 | 594000 | 601000 | 602000 | 594000 | 4623 |
| 512 | 20241204 | 100900 | 98551825000 | 601000 | 601000 | 602000 | 601000 | 278 |
| 513 | 20241204 | 100800 | 98384610000 | 601000 | 602000 | 603000 | 601000 | 483 |
| 514 | 20241204 | 100700 | 98094155000 | 602000 | 604000 | 604000 | 601000 | 647 |
| 515 | 20241204 | 100600 | 97704612000 | 603000 | 603000 | 604000 | 603000 | 329 |
| 516 | 20241204 | 100500 | 97506170000 | 604000 | 604000 | 605000 | 603000 | 229 |
| 517 | 20241204 | 100400 | 97367803000 | 605000 | 606000 | 606000 | 604000 | 365 |
| 518 | 20241204 | 100300 | 97147177000 | 605000 | 604000 | 606000 | 604000 | 164 |
| 519 | 20241204 | 100200 | 97048003000 | 605000 | 607000 | 607000 | 604000 | 813 |
| 520 | 20241204 | 100100 | 96555676000 | 607000 | 609000 | 610000 | 607000 | 487 |
| 521 | 20241204 | 100000 | 96259585000 | 609000 | 611000 | 612000 | 609000 | 795 |
| 522 | 20241204 | 095900 | 95774234000 | 611000 | 610000 | 612000 | 609000 | 1759 |
| 523 | 20241204 | 095800 | 94700654000 | 609000 | 609000 | 610000 | 607000 | 651 |
| 524 | 20241204 | 095700 | 94304863000 | 608000 | 601000 | 609000 | 601000 | 1614 |
| 525 | 20241204 | 095600 | 93328548000 | 600000 | 601000 | 602000 | 600000 | 1063 |
| 526 | 20241204 | 095500 | 92690026000 | 601000 | 602000 | 604000 | 600000 | 980 |
| 527 | 20241204 | 095400 | 92099986000 | 602000 | 607000 | 607000 | 602000 | 559 |
| 528 | 20241204 | 095300 | 91762568000 | 607000 | 602000 | 607000 | 602000 | 1167 |
| 529 | 20241204 | 095200 | 91056152000 | 602000 | 605000 | 606000 | 601000 | 1823 |
| 530 | 20241204 | 095100 | 89957020000 | 606000 | 610000 | 610000 | 605000 | 1143 |
| 531 | 20241204 | 095000 | 89264095000 | 608000 | 612000 | 612000 | 607000 | 3244 |
| 532 | 20241204 | 094900 | 87288378000 | 611000 | 611000 | 613000 | 610000 | 1096 |
| 533 | 20241204 | 094800 | 86617906000 | 612000 | 612000 | 613000 | 611000 | 577 |
| 534 | 20241204 | 094700 | 86264929000 | 613000 | 616000 | 616000 | 612000 | 945 |
| 535 | 20241204 | 094600 | 85684598000 | 616000 | 614000 | 616000 | 612000 | 1732 |
| 536 | 20241204 | 094500 | 84619402000 | 614000 | 610000 | 615000 | 608000 | 2876 |
| 537 | 20241204 | 094400 | 82864634000 | 610000 | 611000 | 613000 | 609000 | 1235 |
| 538 | 20241204 | 094300 | 82110177000 | 611000 | 610000 | 611000 | 607000 | 988 |
| 539 | 20241204 | 094200 | 81507826000 | 609000 | 609000 | 611000 | 607000 | 2840 |
| 540 | 20241204 | 094100 | 79779787000 | 609000 | 613000 | 615000 | 608000 | 3287 |
| 541 | 20241204 | 094000 | 77773873000 | 612000 | 619000 | 619000 | 611000 | 2341 |
| 542 | 20241204 | 093900 | 76336943000 | 618000 | 616000 | 619000 | 615000 | 1237 |
| 543 | 20241204 | 093800 | 75573453000 | 616000 | 618000 | 619000 | 614000 | 2666 |
| 544 | 20241204 | 093700 | 73930528000 | 618000 | 619000 | 620000 | 615000 | 2638 |
| 545 | 20241204 | 093600 | 72301136000 | 620000 | 624000 | 625000 | 620000 | 793 |
| 546 | 20241204 | 093500 | 71807797000 | 624000 | 620000 | 626000 | 620000 | 1844 |
| 547 | 20241204 | 093400 | 70658476000 | 621000 | 620000 | 623000 | 620000 | 1803 |
| 548 | 20241204 | 093300 | 69538270000 | 620000 | 627000 | 627000 | 619000 | 2345 |
| 549 | 20241204 | 093200 | 68079318000 | 626000 | 630000 | 631000 | 621000 | 2875 |
| 550 | 20241204 | 093100 | 66281610000 | 630000 | 630000 | 634000 | 627000 | 5048 |
| 551 | 20241204 | 093000 | 63100041000 | 629000 | 621000 | 630000 | 620000 | 5416 |
| 552 | 20241204 | 092900 | 59707693000 | 621000 | 619000 | 622000 | 618000 | 3489 |
| 553 | 20241204 | 092800 | 57544075000 | 619000 | 618000 | 621000 | 615000 | 5046 |
| 554 | 20241204 | 092700 | 54417874000 | 617000 | 617000 | 620000 | 616000 | 4720 |
| 555 | 20241204 | 092600 | 51497591000 | 616000 | 615000 | 619000 | 613000 | 3049 |
| 556 | 20241204 | 092500 | 49618473000 | 614000 | 612000 | 616000 | 612000 | 2783 |
| 557 | 20241204 | 092400 | 47908276000 | 614000 | 613000 | 614000 | 611000 | 3368 |
| 558 | 20241204 | 092300 | 45843815000 | 613000 | 610000 | 613000 | 609000 | 3146 |
| 559 | 20241204 | 092200 | 43919868000 | 610000 | 606000 | 611000 | 605000 | 3668 |
| 560 | 20241204 | 092100 | 41686773000 | 606000 | 606000 | 608000 | 605000 | 1634 |
| 561 | 20241204 | 092000 | 40695295000 | 607000 | 606000 | 609000 | 604000 | 2350 |
| 562 | 20241204 | 091900 | 39269623000 | 605000 | 601000 | 606000 | 600000 | 2443 |
| 563 | 20241204 | 091800 | 37796036000 | 601000 | 602000 | 602000 | 599000 | 2548 |
| 564 | 20241204 | 091700 | 36267099000 | 601000 | 605000 | 605000 | 600000 | 1945 |
| 565 | 20241204 | 091600 | 35095391000 | 603000 | 606000 | 607000 | 600000 | 2919 |
| 566 | 20241204 | 091500 | 33333959000 | 605000 | 610000 | 611000 | 605000 | 2901 |
| 567 | 20241204 | 091400 | 31568174000 | 610000 | 608000 | 611000 | 607000 | 3094 |
| 568 | 20241204 | 091300 | 29681960000 | 609000 | 607000 | 609000 | 606000 | 3248 |
| 569 | 20241204 | 091200 | 27706494000 | 608000 | 609000 | 609000 | 606000 | 3051 |
| 570 | 20241204 | 091100 | 25850805000 | 609000 | 606000 | 609000 | 605000 | 3102 |
| 571 | 20241204 | 091000 | 23965860000 | 606000 | 607000 | 609000 | 602000 | 3907 |
| 572 | 20241204 | 090900 | 21597486000 | 607000 | 597000 | 609000 | 597000 | 6996 |
| 573 | 20241204 | 090800 | 17388553000 | 597000 | 597000 | 599000 | 595000 | 2762 |
| 574 | 20241204 | 090700 | 15739148000 | 597000 | 592000 | 598000 | 590000 | 2791 |
| 575 | 20241204 | 090600 | 14077176000 | 592000 | 587000 | 592000 | 585000 | 1901 |
| 576 | 20241204 | 090500 | 12956640000 | 587000 | 582000 | 590000 | 582000 | 805 |
| 577 | 20241204 | 090400 | 12484949000 | 585000 | 587000 | 591000 | 581000 | 3806 |
| 578 | 20241204 | 090300 | 10250952000 | 587000 | 585000 | 588000 | 582000 | 2389 |
| 579 | 20241204 | 090200 | 8851030000 | 585000 | 591000 | 591000 | 575000 | 3346 |
| 580 | 20241204 | 090100 | 6899297000 | 590000 | 596000 | 597000 | 589000 | 3371 |
| 581 | 20241204 | 090000 | 4898737000 | 595000 | 579000 | 597000 | 579000 | 8354 |