34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 3 | 20241202 | 184000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 4 | 20241202 | 183900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 5 | 20241202 | 183800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 6 | 20241202 | 183700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 7 | 20241202 | 183600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 8 | 20241202 | 183500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 9 | 20241202 | 183400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 10 | 20241202 | 183300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 11 | 20241202 | 183200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 12 | 20241202 | 183100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 13 | 20241202 | 183000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 14 | 20241202 | 182900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 15 | 20241202 | 182800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 16 | 20241202 | 182700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 17 | 20241202 | 182600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 18 | 20241202 | 182500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 19 | 20241202 | 182400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 20 | 20241202 | 182300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 21 | 20241202 | 182200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 22 | 20241202 | 182100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 23 | 20241202 | 182000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 24 | 20241202 | 181900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 25 | 20241202 | 181800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 26 | 20241202 | 181700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 27 | 20241202 | 181600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 28 | 20241202 | 181500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 29 | 20241202 | 181400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 30 | 20241202 | 181300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 31 | 20241202 | 181200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 32 | 20241202 | 181100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 33 | 20241202 | 181000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 34 | 20241202 | 180900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 35 | 20241202 | 180800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 36 | 20241202 | 180700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 37 | 20241202 | 180600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 38 | 20241202 | 180500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 39 | 20241202 | 180400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 40 | 20241202 | 180300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 41 | 20241202 | 180200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 42 | 20241202 | 180100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 43 | 20241202 | 180000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 44 | 20241202 | 175900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 45 | 20241202 | 175800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 46 | 20241202 | 175700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 47 | 20241202 | 175600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 48 | 20241202 | 175500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 49 | 20241202 | 175400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 50 | 20241202 | 175300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 51 | 20241202 | 175200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 52 | 20241202 | 175100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 53 | 20241202 | 175000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 54 | 20241202 | 174900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 55 | 20241202 | 174800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 56 | 20241202 | 174700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 57 | 20241202 | 174600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 58 | 20241202 | 174500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 59 | 20241202 | 174400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 60 | 20241202 | 174300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 61 | 20241202 | 174200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 62 | 20241202 | 174100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 63 | 20241202 | 174000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 64 | 20241202 | 173900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 65 | 20241202 | 173800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 66 | 20241202 | 173700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 67 | 20241202 | 173600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 68 | 20241202 | 173500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 69 | 20241202 | 173400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 70 | 20241202 | 173300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 71 | 20241202 | 173200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 72 | 20241202 | 173100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 73 | 20241202 | 173000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 74 | 20241202 | 172900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 75 | 20241202 | 172800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 76 | 20241202 | 172700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 77 | 20241202 | 172600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 78 | 20241202 | 172500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 79 | 20241202 | 172400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 80 | 20241202 | 172300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 81 | 20241202 | 172200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 82 | 20241202 | 172100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 83 | 20241202 | 172000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 84 | 20241202 | 171900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 85 | 20241202 | 171800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 86 | 20241202 | 171700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 87 | 20241202 | 171600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 88 | 20241202 | 171500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 89 | 20241202 | 171400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 90 | 20241202 | 171300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 91 | 20241202 | 171200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 92 | 20241202 | 171100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 93 | 20241202 | 171000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 94 | 20241202 | 170900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 95 | 20241202 | 170800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 96 | 20241202 | 170700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 97 | 20241202 | 170600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 98 | 20241202 | 170500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 99 | 20241202 | 170400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 100 | 20241202 | 170300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 101 | 20241202 | 170200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 102 | 20241202 | 170100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 103 | 20241202 | 170000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 104 | 20241202 | 165900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 105 | 20241202 | 165800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 106 | 20241202 | 165700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 107 | 20241202 | 165600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 108 | 20241202 | 165500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 109 | 20241202 | 165400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 110 | 20241202 | 165300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 111 | 20241202 | 165200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 112 | 20241202 | 165100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 113 | 20241202 | 165000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 114 | 20241202 | 164900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 115 | 20241202 | 164800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 116 | 20241202 | 164700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 117 | 20241202 | 164600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 118 | 20241202 | 164500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 119 | 20241202 | 164400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 120 | 20241202 | 164300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 121 | 20241202 | 164200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 122 | 20241202 | 164100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 123 | 20241202 | 164000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 124 | 20241202 | 163900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 125 | 20241202 | 163800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 126 | 20241202 | 163700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 127 | 20241202 | 163600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 128 | 20241202 | 163500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 129 | 20241202 | 163400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 130 | 20241202 | 163300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 131 | 20241202 | 163200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 132 | 20241202 | 163100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 133 | 20241202 | 163000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 134 | 20241202 | 162900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 135 | 20241202 | 162800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 136 | 20241202 | 162700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 137 | 20241202 | 162600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 138 | 20241202 | 162500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 139 | 20241202 | 162400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 140 | 20241202 | 162300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 141 | 20241202 | 162200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 142 | 20241202 | 162100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 143 | 20241202 | 162000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 144 | 20241202 | 161900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 145 | 20241202 | 161800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 146 | 20241202 | 161700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 147 | 20241202 | 161600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 148 | 20241202 | 161500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 149 | 20241202 | 161400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 150 | 20241202 | 161300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 151 | 20241202 | 161200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 152 | 20241202 | 161100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 153 | 20241202 | 161000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 154 | 20241202 | 160900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 155 | 20241202 | 160800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 156 | 20241202 | 160700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 157 | 20241202 | 160600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 158 | 20241202 | 160500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 159 | 20241202 | 160400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 160 | 20241202 | 160300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 161 | 20241202 | 160200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 162 | 20241202 | 160100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 163 | 20241202 | 160000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 164 | 20241202 | 155900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 165 | 20241202 | 155800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 166 | 20241202 | 155700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 167 | 20241202 | 155600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 168 | 20241202 | 155500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 169 | 20241202 | 155400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 170 | 20241202 | 155300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 171 | 20241202 | 155200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 172 | 20241202 | 155100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 173 | 20241202 | 155000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 174 | 20241202 | 154900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 175 | 20241202 | 154800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 176 | 20241202 | 154700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 177 | 20241202 | 154600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 178 | 20241202 | 154500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 179 | 20241202 | 154400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 180 | 20241202 | 154300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 181 | 20241202 | 154200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 182 | 20241202 | 154100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 183 | 20241202 | 154000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 184 | 20241202 | 153900 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 185 | 20241202 | 153800 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 186 | 20241202 | 153700 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 187 | 20241202 | 153600 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 188 | 20241202 | 153500 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 189 | 20241202 | 153400 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 190 | 20241202 | 153300 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 191 | 20241202 | 153200 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 192 | 20241202 | 153100 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 193 | 20241202 | 153000 | 50116881700 | 176000 | 176000 | 176000 | 176000 | 17599 |
| 194 | 20241202 | 152900 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 195 | 20241202 | 152800 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 196 | 20241202 | 152700 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 197 | 20241202 | 152600 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 198 | 20241202 | 152500 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 199 | 20241202 | 152400 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 200 | 20241202 | 152300 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 201 | 20241202 | 152200 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 202 | 20241202 | 152100 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 203 | 20241202 | 152000 | 47019457700 | 176000 | 176000 | 176000 | 176000 | 0 |
| 204 | 20241202 | 151900 | 47019457700 | 176000 | 176000 | 176100 | 176000 | 735 |
| 205 | 20241202 | 151800 | 46890086300 | 176000 | 176000 | 176100 | 176000 | 596 |
| 206 | 20241202 | 151700 | 46785184900 | 176000 | 176100 | 176100 | 176000 | 261 |
| 207 | 20241202 | 151600 | 46739243300 | 176000 | 176000 | 176200 | 176000 | 308 |
| 208 | 20241202 | 151500 | 46685009300 | 176000 | 176100 | 176200 | 176000 | 1587 |
| 209 | 20241202 | 151400 | 46405426900 | 176100 | 176100 | 176200 | 176100 | 298 |
| 210 | 20241202 | 151300 | 46352943900 | 176100 | 176100 | 176200 | 176000 | 649 |
| 211 | 20241202 | 151200 | 46238668700 | 176100 | 175900 | 176100 | 175900 | 987 |
| 212 | 20241202 | 151100 | 46064973100 | 175900 | 176000 | 176100 | 175900 | 393 |
| 213 | 20241202 | 151000 | 45995809000 | 176100 | 176300 | 176300 | 176000 | 737 |
| 214 | 20241202 | 150900 | 45866036800 | 176200 | 176300 | 176300 | 176200 | 2596 |
| 215 | 20241202 | 150800 | 45408549900 | 176200 | 176400 | 176400 | 176200 | 2448 |
| 216 | 20241202 | 150700 | 44977060900 | 176400 | 176400 | 176600 | 176400 | 580 |
| 217 | 20241202 | 150600 | 44874692600 | 176400 | 176500 | 176600 | 176400 | 46 |
| 218 | 20241202 | 150500 | 44866575200 | 176500 | 176500 | 176500 | 176400 | 444 |
| 219 | 20241202 | 150400 | 44788210700 | 176400 | 176400 | 176500 | 176400 | 763 |
| 220 | 20241202 | 150300 | 44653550700 | 176400 | 176200 | 176400 | 176200 | 537 |
| 221 | 20241202 | 150200 | 44558848200 | 176300 | 176300 | 176300 | 176200 | 173 |
| 222 | 20241202 | 150100 | 44528356400 | 176300 | 176400 | 176400 | 176200 | 122 |
| 223 | 20241202 | 150000 | 44506848500 | 176400 | 176500 | 176500 | 176400 | 238 |
| 224 | 20241202 | 145900 | 44464864800 | 176400 | 176500 | 176600 | 176400 | 111 |
| 225 | 20241202 | 145800 | 44445273500 | 176400 | 176500 | 176600 | 176400 | 161 |
| 226 | 20241202 | 145700 | 44416856900 | 176600 | 176600 | 176600 | 176400 | 726 |
| 227 | 20241202 | 145600 | 44288662500 | 176600 | 176600 | 176700 | 176500 | 569 |
| 228 | 20241202 | 145500 | 44188174100 | 176600 | 176400 | 176600 | 176400 | 595 |
| 229 | 20241202 | 145400 | 44083148900 | 176500 | 176400 | 176500 | 176300 | 291 |
| 230 | 20241202 | 145300 | 44031809700 | 176500 | 176600 | 176600 | 176500 | 400 |
| 231 | 20241202 | 145200 | 43961202200 | 176600 | 176600 | 176700 | 176600 | 288 |
| 232 | 20241202 | 145100 | 43910340100 | 176600 | 176600 | 176700 | 176600 | 52 |
| 233 | 20241202 | 145000 | 43901153900 | 176600 | 176500 | 176600 | 176500 | 388 |
| 234 | 20241202 | 144900 | 43832640700 | 176600 | 176600 | 176600 | 176300 | 91 |
| 235 | 20241202 | 144800 | 43816583200 | 176300 | 176400 | 176600 | 176300 | 67 |
| 236 | 20241202 | 144700 | 43804762400 | 176600 | 176600 | 176700 | 176400 | 681 |
| 237 | 20241202 | 144600 | 43684493200 | 176500 | 176400 | 176600 | 176300 | 814 |
| 238 | 20241202 | 144500 | 43540837300 | 176400 | 176400 | 176400 | 176300 | 180 |
| 239 | 20241202 | 144400 | 43509096100 | 176400 | 176500 | 176500 | 176300 | 39 |
| 240 | 20241202 | 144300 | 43502216500 | 176400 | 176500 | 176500 | 176300 | 406 |
| 241 | 20241202 | 144200 | 43430573400 | 176500 | 176700 | 176700 | 176500 | 229 |
| 242 | 20241202 | 144100 | 43390137700 | 176700 | 176100 | 176700 | 176100 | 2636 |
| 243 | 20241202 | 144000 | 42925374900 | 176000 | 175900 | 176100 | 175900 | 256 |
| 244 | 20241202 | 143900 | 42880310200 | 175900 | 176000 | 176100 | 175900 | 615 |
| 245 | 20241202 | 143800 | 42772080200 | 176000 | 175800 | 176000 | 175800 | 1305 |
| 246 | 20241202 | 143700 | 42542503400 | 175800 | 175900 | 176000 | 175800 | 723 |
| 247 | 20241202 | 143600 | 42415365800 | 176000 | 176000 | 176100 | 176000 | 190 |
| 248 | 20241202 | 143500 | 42381925300 | 176000 | 176000 | 176100 | 176000 | 327 |
| 249 | 20241202 | 143400 | 42324373100 | 176000 | 175700 | 176000 | 175700 | 574 |
| 250 | 20241202 | 143300 | 42223399000 | 175700 | 175700 | 175800 | 175700 | 108 |
| 251 | 20241202 | 143200 | 42204423300 | 175700 | 175900 | 175900 | 175700 | 1172 |
| 252 | 20241202 | 143100 | 41998346900 | 175900 | 175900 | 176000 | 175900 | 397 |
| 253 | 20241202 | 143000 | 41928503700 | 175800 | 175800 | 175900 | 175800 | 176 |
| 254 | 20241202 | 142900 | 41897557700 | 175800 | 176000 | 176100 | 175800 | 948 |
| 255 | 20241202 | 142800 | 41730719800 | 176000 | 176000 | 176100 | 175900 | 104 |
| 256 | 20241202 | 142700 | 41712416200 | 175900 | 175900 | 176000 | 175900 | 202 |
| 257 | 20241202 | 142600 | 41676865500 | 176000 | 175800 | 176000 | 175800 | 298 |
| 258 | 20241202 | 142500 | 41624435500 | 175800 | 175900 | 175900 | 175800 | 132 |
| 259 | 20241202 | 142400 | 41601220200 | 175900 | 175800 | 175900 | 175800 | 20 |
| 260 | 20241202 | 142300 | 41597704100 | 175900 | 176000 | 176100 | 175800 | 654 |
| 261 | 20241202 | 142200 | 41482671500 | 176000 | 176100 | 176100 | 176000 | 74 |
| 262 | 20241202 | 142100 | 41469647300 | 176100 | 176100 | 176100 | 176000 | 285 |
| 263 | 20241202 | 142000 | 41419462500 | 176100 | 176100 | 176100 | 176000 | 119 |
| 264 | 20241202 | 141900 | 41398506700 | 176000 | 176100 | 176100 | 176000 | 170 |
| 265 | 20241202 | 141800 | 41368573200 | 176200 | 176100 | 176200 | 176100 | 159 |
| 266 | 20241202 | 141700 | 41340571100 | 176100 | 176000 | 176100 | 175900 | 259 |
| 267 | 20241202 | 141600 | 41294991200 | 175900 | 175900 | 176200 | 175900 | 351 |
| 268 | 20241202 | 141500 | 41233197700 | 176000 | 175900 | 176000 | 175800 | 402 |
| 269 | 20241202 | 141400 | 41162473300 | 175900 | 176000 | 176100 | 175900 | 79 |
| 270 | 20241202 | 141300 | 41148569700 | 176100 | 176100 | 176200 | 176000 | 59 |
| 271 | 20241202 | 141200 | 41138180000 | 176000 | 176000 | 176200 | 176000 | 59 |
| 272 | 20241202 | 141100 | 41127788800 | 176100 | 176200 | 176300 | 175800 | 611 |
| 273 | 20241202 | 141000 | 41020205500 | 176300 | 176300 | 176300 | 176200 | 95 |
| 274 | 20241202 | 140900 | 41003458000 | 176300 | 176200 | 176300 | 176200 | 373 |
| 275 | 20241202 | 140800 | 40937698900 | 176200 | 176200 | 176300 | 176200 | 20 |
| 276 | 20241202 | 140700 | 40934174700 | 176200 | 176200 | 176300 | 176100 | 200 |
| 277 | 20241202 | 140600 | 40898933300 | 176200 | 176000 | 176300 | 176000 | 421 |
| 278 | 20241202 | 140500 | 40824768400 | 176100 | 176100 | 176100 | 176000 | 125 |
| 279 | 20241202 | 140400 | 40802767400 | 176000 | 176000 | 176100 | 175900 | 162 |
| 280 | 20241202 | 140300 | 40774256200 | 176000 | 176000 | 176000 | 175900 | 207 |
| 281 | 20241202 | 140200 | 40737838400 | 176000 | 176000 | 176000 | 175900 | 378 |
| 282 | 20241202 | 140100 | 40671313000 | 175900 | 176000 | 176000 | 175900 | 21 |
| 283 | 20241202 | 140000 | 40667618800 | 175900 | 175800 | 176000 | 175800 | 209 |
| 284 | 20241202 | 135900 | 40630855900 | 175800 | 175800 | 175800 | 175800 | 117 |
| 285 | 20241202 | 135800 | 40610287300 | 175800 | 175800 | 175900 | 175700 | 637 |
| 286 | 20241202 | 135700 | 40498308800 | 175800 | 175800 | 175900 | 175800 | 103 |
| 287 | 20241202 | 135600 | 40480201200 | 175800 | 176000 | 176000 | 175800 | 567 |
| 288 | 20241202 | 135500 | 40380462900 | 176000 | 176000 | 176100 | 175900 | 98 |
| 289 | 20241202 | 135400 | 40363212800 | 176000 | 175900 | 176000 | 175900 | 27 |
| 290 | 20241202 | 135300 | 40358463200 | 175900 | 176100 | 176100 | 175800 | 347 |
| 291 | 20241202 | 135200 | 40297425000 | 176100 | 176100 | 176200 | 176000 | 392 |
| 292 | 20241202 | 135100 | 40228413600 | 176100 | 176100 | 176100 | 176000 | 145 |
| 293 | 20241202 | 135000 | 40202879200 | 176100 | 176100 | 176100 | 175800 | 110 |
| 294 | 20241202 | 134900 | 40183517100 | 176100 | 176100 | 176200 | 176000 | 257 |
| 295 | 20241202 | 134800 | 40138279200 | 176100 | 176100 | 176200 | 175700 | 1025 |
| 296 | 20241202 | 134700 | 39958022400 | 176100 | 175900 | 176100 | 175800 | 239 |
| 297 | 20241202 | 134600 | 39915968600 | 175900 | 175900 | 175900 | 175800 | 37 |
| 298 | 20241202 | 134500 | 39909460600 | 175800 | 175800 | 175900 | 175700 | 394 |
| 299 | 20241202 | 134400 | 39840193800 | 175900 | 175900 | 176200 | 175800 | 313 |
| 300 | 20241202 | 134300 | 39785136000 | 175900 | 176100 | 176100 | 175800 | 156 |
| 301 | 20241202 | 134200 | 39757688800 | 176100 | 176200 | 176400 | 176000 | 654 |
| 302 | 20241202 | 134100 | 39642452800 | 176100 | 175700 | 176100 | 175700 | 240 |
| 303 | 20241202 | 134000 | 39600217800 | 175600 | 175800 | 176000 | 175400 | 552 |
| 304 | 20241202 | 133900 | 39503278700 | 175900 | 175900 | 176000 | 175800 | 329 |
| 305 | 20241202 | 133800 | 39445411200 | 176000 | 176100 | 176100 | 175900 | 367 |
| 306 | 20241202 | 133700 | 39380815400 | 176100 | 176400 | 176500 | 175900 | 628 |
| 307 | 20241202 | 133600 | 39270191200 | 176300 | 176000 | 176400 | 176000 | 252 |
| 308 | 20241202 | 133500 | 39225785300 | 176000 | 176200 | 176300 | 176000 | 351 |
| 309 | 20241202 | 133400 | 39163942500 | 176200 | 176100 | 176400 | 176100 | 204 |
| 310 | 20241202 | 133300 | 39128000000 | 176100 | 176200 | 176400 | 176100 | 905 |
| 311 | 20241202 | 133200 | 38968469400 | 176200 | 175500 | 176200 | 175500 | 1020 |
| 312 | 20241202 | 133100 | 38789010800 | 175500 | 175600 | 175600 | 175500 | 165 |
| 313 | 20241202 | 133000 | 38760042900 | 175600 | 175700 | 175800 | 175600 | 236 |
| 314 | 20241202 | 132900 | 38718586500 | 175800 | 175500 | 175800 | 175500 | 362 |
| 315 | 20241202 | 132800 | 38654987000 | 175400 | 175800 | 175800 | 175400 | 516 |
| 316 | 20241202 | 132700 | 38564347600 | 175800 | 175900 | 176100 | 175800 | 477 |
| 317 | 20241202 | 132600 | 38480404800 | 175800 | 175600 | 175900 | 175600 | 658 |
| 318 | 20241202 | 132500 | 38364730600 | 175600 | 175600 | 175600 | 175600 | 18 |
| 319 | 20241202 | 132400 | 38361569800 | 175600 | 175800 | 175800 | 175400 | 476 |
| 320 | 20241202 | 132300 | 38277976100 | 175800 | 175300 | 175800 | 175300 | 167 |
| 321 | 20241202 | 132200 | 38248675200 | 175400 | 175500 | 175500 | 175100 | 234 |
| 322 | 20241202 | 132100 | 38207654800 | 175600 | 175700 | 175800 | 175500 | 514 |
| 323 | 20241202 | 132000 | 38117360800 | 175800 | 175800 | 176000 | 175600 | 262 |
| 324 | 20241202 | 131900 | 38071290000 | 175700 | 175800 | 175800 | 175600 | 304 |
| 325 | 20241202 | 131800 | 38017880300 | 175700 | 175900 | 176000 | 175700 | 571 |
| 326 | 20241202 | 131700 | 37917508700 | 176000 | 175600 | 176000 | 175600 | 680 |
| 327 | 20241202 | 131600 | 37797969600 | 175600 | 175400 | 175600 | 175400 | 243 |
| 328 | 20241202 | 131500 | 37755306500 | 175300 | 175400 | 175400 | 175300 | 21 |
| 329 | 20241202 | 131400 | 37751623500 | 175300 | 175300 | 175300 | 175300 | 33 |
| 330 | 20241202 | 131300 | 37745838600 | 175400 | 175300 | 175500 | 175300 | 37 |
| 331 | 20241202 | 131200 | 37739351900 | 175300 | 175600 | 175600 | 175100 | 543 |
| 332 | 20241202 | 131100 | 37644073100 | 175600 | 175500 | 175700 | 175500 | 142 |
| 333 | 20241202 | 131000 | 37619134500 | 175600 | 175400 | 175800 | 175400 | 328 |
| 334 | 20241202 | 130900 | 37561552200 | 175400 | 175300 | 175400 | 175300 | 6 |
| 335 | 20241202 | 130800 | 37560500000 | 175300 | 175200 | 175800 | 175100 | 452 |
| 336 | 20241202 | 130700 | 37481235500 | 175100 | 175200 | 175200 | 175000 | 376 |
| 337 | 20241202 | 130600 | 37415398700 | 175200 | 175200 | 175200 | 175100 | 182 |
| 338 | 20241202 | 130500 | 37383514800 | 175200 | 175100 | 175600 | 175000 | 392 |
| 339 | 20241202 | 130400 | 37314806100 | 175100 | 174800 | 175300 | 174800 | 881 |
| 340 | 20241202 | 130300 | 37160576400 | 174800 | 174700 | 175200 | 174300 | 390 |
| 341 | 20241202 | 130200 | 37092407300 | 174700 | 174100 | 175600 | 174000 | 10329 |
| 342 | 20241202 | 130100 | 35283436400 | 174000 | 174100 | 174100 | 173700 | 711 |
| 343 | 20241202 | 130000 | 35159707900 | 174100 | 173700 | 174100 | 173600 | 489 |
| 344 | 20241202 | 125900 | 35074721900 | 173700 | 173600 | 173700 | 173500 | 13 |
| 345 | 20241202 | 125800 | 35072465000 | 173600 | 173600 | 173600 | 173500 | 285 |
| 346 | 20241202 | 125700 | 35022990900 | 173600 | 173600 | 173600 | 173500 | 140 |
| 347 | 20241202 | 125600 | 34998691900 | 173600 | 173600 | 173800 | 173500 | 336 |
| 348 | 20241202 | 125500 | 34940362000 | 173500 | 173700 | 173700 | 173500 | 220 |
| 349 | 20241202 | 125400 | 34902168800 | 173600 | 173800 | 173900 | 173600 | 255 |
| 350 | 20241202 | 125300 | 34857882000 | 173800 | 173800 | 173900 | 173800 | 63 |
| 351 | 20241202 | 125200 | 34846930300 | 173900 | 173800 | 173900 | 173700 | 46 |
| 352 | 20241202 | 125100 | 34838935100 | 173800 | 173700 | 173900 | 173500 | 112 |
| 353 | 20241202 | 125000 | 34819478200 | 173800 | 173800 | 174100 | 173800 | 268 |
| 354 | 20241202 | 124900 | 34772865300 | 173700 | 173900 | 173900 | 173700 | 305 |
| 355 | 20241202 | 124800 | 34719865700 | 174000 | 173800 | 174100 | 173700 | 334 |
| 356 | 20241202 | 124700 | 34661798200 | 173800 | 173700 | 173800 | 173700 | 131 |
| 357 | 20241202 | 124600 | 34639043400 | 173700 | 173500 | 173700 | 173500 | 204 |
| 358 | 20241202 | 124500 | 34603628600 | 173500 | 173400 | 173500 | 173400 | 95 |
| 359 | 20241202 | 124400 | 34587152000 | 173400 | 173500 | 173500 | 173400 | 25 |
| 360 | 20241202 | 124300 | 34582815300 | 173400 | 173700 | 173700 | 173400 | 102 |
| 361 | 20241202 | 124200 | 34565123100 | 173800 | 174100 | 174200 | 173200 | 1443 |
| 362 | 20241202 | 124100 | 34314323500 | 174100 | 174000 | 174100 | 174000 | 1171 |
| 363 | 20241202 | 124000 | 34110512300 | 174000 | 173800 | 174000 | 173800 | 493 |
| 364 | 20241202 | 123900 | 34024785100 | 173800 | 173900 | 174000 | 173700 | 304 |
| 365 | 20241202 | 123800 | 33971934800 | 174000 | 173700 | 174000 | 173600 | 316 |
| 366 | 20241202 | 123700 | 33917018900 | 173700 | 173600 | 173700 | 173600 | 76 |
| 367 | 20241202 | 123600 | 33903824500 | 173600 | 173200 | 173800 | 173200 | 696 |
| 368 | 20241202 | 123500 | 33783099800 | 173200 | 173000 | 173200 | 173000 | 745 |
| 369 | 20241202 | 123400 | 33654123600 | 172900 | 173300 | 173300 | 172900 | 1683 |
| 370 | 20241202 | 123300 | 33362846700 | 173300 | 173400 | 173400 | 173300 | 239 |
| 371 | 20241202 | 123200 | 33321423700 | 173400 | 173600 | 173700 | 173300 | 827 |
| 372 | 20241202 | 123100 | 33177962100 | 173700 | 173700 | 173800 | 173600 | 220 |
| 373 | 20241202 | 123000 | 33139746800 | 173700 | 173800 | 173800 | 173700 | 332 |
| 374 | 20241202 | 122900 | 33082056900 | 173800 | 174000 | 174000 | 173800 | 214 |
| 375 | 20241202 | 122800 | 33044846800 | 174000 | 174000 | 174100 | 174000 | 41 |
| 376 | 20241202 | 122700 | 33037712300 | 174000 | 174000 | 174100 | 174000 | 516 |
| 377 | 20241202 | 122600 | 32947928000 | 174000 | 174000 | 174100 | 174000 | 269 |
| 378 | 20241202 | 122500 | 32901098700 | 174000 | 173800 | 174000 | 173700 | 680 |
| 379 | 20241202 | 122400 | 32782875600 | 173800 | 174000 | 174000 | 173800 | 175 |
| 380 | 20241202 | 122300 | 32752440100 | 174000 | 174000 | 174100 | 174000 | 394 |
| 381 | 20241202 | 122200 | 32683875000 | 174000 | 174000 | 174000 | 173800 | 257 |
| 382 | 20241202 | 122100 | 32639169300 | 173900 | 174700 | 174700 | 173700 | 1944 |
| 383 | 20241202 | 122000 | 32300481700 | 174700 | 174800 | 174800 | 174500 | 708 |
| 384 | 20241202 | 121900 | 32176841800 | 174700 | 174800 | 174900 | 174600 | 454 |
| 385 | 20241202 | 121800 | 32097505200 | 174700 | 174800 | 175200 | 174700 | 458 |
| 386 | 20241202 | 121700 | 32017446000 | 174700 | 174700 | 174800 | 174700 | 167 |
| 387 | 20241202 | 121600 | 31988269800 | 174700 | 175200 | 175200 | 174700 | 2383 |
| 388 | 20241202 | 121500 | 31571530400 | 175200 | 175200 | 175300 | 175200 | 40 |
| 389 | 20241202 | 121400 | 31564520000 | 175200 | 175200 | 175300 | 175200 | 135 |
| 390 | 20241202 | 121300 | 31540866800 | 175200 | 175300 | 175300 | 175200 | 138 |
| 391 | 20241202 | 121200 | 31516675500 | 175300 | 175100 | 175300 | 175000 | 489 |
| 392 | 20241202 | 121100 | 31431021900 | 175100 | 175100 | 175200 | 175000 | 389 |
| 393 | 20241202 | 121000 | 31362908500 | 175100 | 175100 | 175200 | 175100 | 332 |
| 394 | 20241202 | 120900 | 31304769800 | 175200 | 175300 | 175300 | 175100 | 480 |
| 395 | 20241202 | 120800 | 31220663400 | 175300 | 175300 | 175400 | 175200 | 436 |
| 396 | 20241202 | 120700 | 31144243400 | 175300 | 175500 | 175600 | 175300 | 799 |
| 397 | 20241202 | 120600 | 31004039700 | 175500 | 175600 | 175700 | 175500 | 454 |
| 398 | 20241202 | 120500 | 30924323600 | 175700 | 176000 | 176000 | 175600 | 882 |
| 399 | 20241202 | 120400 | 30769249900 | 176000 | 176000 | 176000 | 175900 | 232 |
| 400 | 20241202 | 120300 | 30728424400 | 175900 | 175800 | 175900 | 175700 | 86 |
| 401 | 20241202 | 120200 | 30713304800 | 175800 | 175800 | 175900 | 175700 | 210 |
| 402 | 20241202 | 120100 | 30676385000 | 175800 | 175800 | 175800 | 175700 | 28 |
| 403 | 20241202 | 120000 | 30671462800 | 175700 | 175900 | 175900 | 175700 | 147 |
| 404 | 20241202 | 115900 | 30645620500 | 175800 | 176000 | 176000 | 175800 | 311 |
| 405 | 20241202 | 115800 | 30590891700 | 176000 | 175900 | 176000 | 175700 | 389 |
| 406 | 20241202 | 115700 | 30522508300 | 175800 | 175800 | 176100 | 175700 | 286 |
| 407 | 20241202 | 115600 | 30472216100 | 175800 | 176000 | 176000 | 175800 | 123 |
| 408 | 20241202 | 115500 | 30450589300 | 175900 | 176000 | 176100 | 175800 | 326 |
| 409 | 20241202 | 115400 | 30393225000 | 176100 | 176000 | 176100 | 176000 | 20 |
| 410 | 20241202 | 115300 | 30389704300 | 176000 | 176100 | 176100 | 176000 | 450 |
| 411 | 20241202 | 115200 | 30310484400 | 176100 | 176300 | 176300 | 176100 | 422 |
| 412 | 20241202 | 115100 | 30236114600 | 176300 | 176300 | 176400 | 176300 | 218 |
| 413 | 20241202 | 115000 | 30197667100 | 176300 | 176500 | 176500 | 176300 | 205 |
| 414 | 20241202 | 114900 | 30161505200 | 176500 | 176500 | 176600 | 176500 | 552 |
| 415 | 20241202 | 114800 | 30064048500 | 176400 | 176500 | 176500 | 176400 | 101 |
| 416 | 20241202 | 114700 | 30046223400 | 176500 | 176500 | 176500 | 176400 | 140 |
| 417 | 20241202 | 114600 | 30021524000 | 176500 | 176400 | 176500 | 176400 | 122 |
| 418 | 20241202 | 114500 | 29999993600 | 176400 | 176400 | 176500 | 176300 | 127 |
| 419 | 20241202 | 114400 | 29977585700 | 176300 | 176400 | 176400 | 176300 | 271 |
| 420 | 20241202 | 114300 | 29929781900 | 176400 | 176500 | 176500 | 176400 | 234 |
| 421 | 20241202 | 114200 | 29888481400 | 176500 | 176600 | 176600 | 176500 | 19 |
| 422 | 20241202 | 114100 | 29885127000 | 176600 | 176600 | 176700 | 176600 | 262 |
| 423 | 20241202 | 114000 | 29838857700 | 176600 | 176500 | 176600 | 176500 | 17 |
| 424 | 20241202 | 113900 | 29835855700 | 176600 | 176700 | 176700 | 176500 | 362 |
| 425 | 20241202 | 113800 | 29771920400 | 176700 | 176400 | 176800 | 176400 | 280 |
| 426 | 20241202 | 113700 | 29722495400 | 176300 | 176300 | 176500 | 176300 | 136 |
| 427 | 20241202 | 113600 | 29698505000 | 176400 | 176200 | 176400 | 176200 | 59 |
| 428 | 20241202 | 113500 | 29688103600 | 176200 | 176400 | 176400 | 176200 | 244 |
| 429 | 20241202 | 113400 | 29645083700 | 176400 | 176400 | 176500 | 176400 | 313 |
| 430 | 20241202 | 113300 | 29589860900 | 176400 | 176400 | 176400 | 176300 | 151 |
| 431 | 20241202 | 113200 | 29563225500 | 176500 | 176800 | 176800 | 176500 | 984 |
| 432 | 20241202 | 113100 | 29389382900 | 176800 | 177000 | 177000 | 176800 | 229 |
| 433 | 20241202 | 113000 | 29348853100 | 177000 | 176900 | 177100 | 176900 | 275 |
| 434 | 20241202 | 112900 | 29300175400 | 176900 | 176900 | 177000 | 176900 | 12 |
| 435 | 20241202 | 112800 | 29298052500 | 176800 | 176800 | 176900 | 176800 | 255 |
| 436 | 20241202 | 112700 | 29252944700 | 176800 | 177000 | 177000 | 176800 | 471 |
| 437 | 20241202 | 112600 | 29169608800 | 177000 | 177000 | 177100 | 176900 | 328 |
| 438 | 20241202 | 112500 | 29111547300 | 177000 | 177000 | 177100 | 177000 | 148 |
| 439 | 20241202 | 112400 | 29085349200 | 177000 | 177000 | 177100 | 177000 | 152 |
| 440 | 20241202 | 112300 | 29058443600 | 177000 | 176700 | 177100 | 176700 | 337 |
| 441 | 20241202 | 112200 | 28998772800 | 176600 | 177000 | 177000 | 176600 | 514 |
| 442 | 20241202 | 112100 | 28907864100 | 177000 | 176900 | 177000 | 176900 | 181 |
| 443 | 20241202 | 112000 | 28875831700 | 176900 | 176700 | 176900 | 176700 | 148 |
| 444 | 20241202 | 111900 | 28849661800 | 176700 | 176600 | 176700 | 176500 | 42 |
| 445 | 20241202 | 111800 | 28842244600 | 176600 | 176400 | 176600 | 176400 | 75 |
| 446 | 20241202 | 111700 | 28829004400 | 176600 | 176400 | 176600 | 176400 | 132 |
| 447 | 20241202 | 111600 | 28805704300 | 176400 | 176600 | 176600 | 176400 | 1030 |
| 448 | 20241202 | 111500 | 28623903800 | 176700 | 176800 | 176800 | 176600 | 383 |
| 449 | 20241202 | 111400 | 28556240000 | 176800 | 177100 | 177100 | 176700 | 1071 |
| 450 | 20241202 | 111300 | 28366749400 | 177100 | 177000 | 177100 | 177000 | 242 |
| 451 | 20241202 | 111200 | 28323905500 | 177000 | 177000 | 177000 | 177000 | 111 |
| 452 | 20241202 | 111100 | 28304258500 | 177000 | 177000 | 177000 | 176900 | 94 |
| 453 | 20241202 | 111000 | 28287622400 | 177000 | 177000 | 177000 | 176900 | 92 |
| 454 | 20241202 | 110900 | 28271340100 | 177000 | 177100 | 177200 | 177000 | 292 |
| 455 | 20241202 | 110800 | 28219641700 | 177100 | 176900 | 177200 | 176900 | 565 |
| 456 | 20241202 | 110700 | 28119633100 | 176900 | 177000 | 177000 | 176900 | 347 |
| 457 | 20241202 | 110600 | 28058247500 | 177000 | 177000 | 177100 | 177000 | 236 |
| 458 | 20241202 | 110500 | 28016475300 | 177000 | 177100 | 177200 | 177000 | 122 |
| 459 | 20241202 | 110400 | 27994875900 | 177000 | 176700 | 177100 | 176700 | 573 |
| 460 | 20241202 | 110300 | 27893477600 | 177000 | 176800 | 177000 | 176700 | 395 |
| 461 | 20241202 | 110200 | 27823635000 | 177000 | 177200 | 177200 | 176700 | 832 |
| 462 | 20241202 | 110100 | 27676397300 | 177200 | 177000 | 177200 | 177000 | 377 |
| 463 | 20241202 | 110000 | 27609630800 | 177000 | 177000 | 177000 | 176900 | 169 |
| 464 | 20241202 | 105900 | 27579720700 | 177000 | 176900 | 177000 | 176900 | 130 |
| 465 | 20241202 | 105800 | 27556721300 | 176900 | 177000 | 177000 | 176900 | 198 |
| 466 | 20241202 | 105700 | 27521686400 | 177000 | 176800 | 177000 | 176700 | 69 |
| 467 | 20241202 | 105600 | 27509483200 | 176800 | 176700 | 176800 | 176600 | 35 |
| 468 | 20241202 | 105500 | 27503298500 | 176700 | 177000 | 177000 | 176600 | 274 |
| 469 | 20241202 | 105400 | 27454853100 | 177000 | 176900 | 177000 | 176900 | 350 |
| 470 | 20241202 | 105300 | 27392933100 | 176800 | 177000 | 177000 | 176500 | 254 |
| 471 | 20241202 | 105200 | 27348037500 | 176800 | 177100 | 177100 | 176600 | 402 |
| 472 | 20241202 | 105100 | 27276894800 | 177100 | 177100 | 177100 | 177000 | 206 |
| 473 | 20241202 | 105000 | 27240420100 | 177100 | 176900 | 177200 | 176900 | 839 |
| 474 | 20241202 | 104900 | 27091923800 | 176800 | 176900 | 177000 | 176500 | 368 |
| 475 | 20241202 | 104800 | 27026844800 | 176800 | 176600 | 176900 | 176400 | 196 |
| 476 | 20241202 | 104700 | 26992202200 | 176700 | 176300 | 176700 | 176200 | 538 |
| 477 | 20241202 | 104600 | 26897279800 | 176300 | 175700 | 176300 | 175600 | 446 |
| 478 | 20241202 | 104500 | 26818776700 | 176000 | 175800 | 176000 | 175700 | 587 |
| 479 | 20241202 | 104400 | 26715539100 | 175700 | 175800 | 176000 | 175700 | 224 |
| 480 | 20241202 | 104300 | 26676152800 | 175800 | 176400 | 176400 | 175800 | 884 |
| 481 | 20241202 | 104200 | 26520518000 | 176400 | 176800 | 176900 | 176400 | 565 |
| 482 | 20241202 | 104100 | 26420787900 | 176700 | 176900 | 177000 | 176700 | 345 |
| 483 | 20241202 | 104000 | 26359754800 | 176800 | 176700 | 176800 | 176700 | 169 |
| 484 | 20241202 | 103900 | 26329875800 | 176700 | 176500 | 176700 | 176400 | 493 |
| 485 | 20241202 | 103800 | 26242846100 | 176500 | 176200 | 176700 | 176200 | 490 |
| 486 | 20241202 | 103700 | 26156355900 | 176200 | 175900 | 176300 | 175900 | 869 |
| 487 | 20241202 | 103600 | 26003257900 | 176000 | 175800 | 176000 | 175800 | 187 |
| 488 | 20241202 | 103500 | 25970364200 | 175800 | 175600 | 176000 | 175600 | 202 |
| 489 | 20241202 | 103400 | 25934852800 | 175700 | 175400 | 175700 | 175400 | 170 |
| 490 | 20241202 | 103300 | 25905020200 | 175500 | 175400 | 175500 | 175300 | 60 |
| 491 | 20241202 | 103200 | 25894496200 | 175400 | 175600 | 175700 | 175300 | 721 |
| 492 | 20241202 | 103100 | 25767953400 | 175600 | 175500 | 175600 | 175400 | 912 |
| 493 | 20241202 | 103000 | 25607903300 | 175500 | 175000 | 175500 | 175000 | 678 |
| 494 | 20241202 | 102900 | 25489140700 | 175100 | 175100 | 175200 | 175000 | 305 |
| 495 | 20241202 | 102800 | 25435745400 | 175100 | 175200 | 175300 | 175000 | 327 |
| 496 | 20241202 | 102700 | 25378459800 | 175100 | 175100 | 175300 | 175000 | 222 |
| 497 | 20241202 | 102600 | 25339589900 | 175000 | 175300 | 175400 | 174900 | 2120 |
| 498 | 20241202 | 102500 | 24968361200 | 175400 | 175400 | 175500 | 175300 | 310 |
| 499 | 20241202 | 102400 | 24913996500 | 175400 | 175300 | 175500 | 175300 | 820 |
| 500 | 20241202 | 102300 | 24770173100 | 175300 | 175200 | 175300 | 175100 | 1939 |
| 501 | 20241202 | 102200 | 24430568800 | 175300 | 175400 | 175500 | 175200 | 1133 |
| 502 | 20241202 | 102100 | 24231912100 | 175500 | 175400 | 175500 | 175300 | 309 |
| 503 | 20241202 | 102000 | 24177710600 | 175500 | 175600 | 175600 | 175400 | 586 |
| 504 | 20241202 | 101900 | 24074855700 | 175600 | 175800 | 175800 | 175500 | 756 |
| 505 | 20241202 | 101800 | 23942092300 | 175700 | 176200 | 176200 | 175700 | 977 |
| 506 | 20241202 | 101700 | 23770198300 | 176200 | 176400 | 176400 | 176200 | 602 |
| 507 | 20241202 | 101600 | 23664092600 | 176400 | 176400 | 176500 | 176200 | 318 |
| 508 | 20241202 | 101500 | 23608001800 | 176300 | 176100 | 176600 | 176100 | 456 |
| 509 | 20241202 | 101400 | 23527604300 | 176100 | 176200 | 176400 | 176100 | 258 |
| 510 | 20241202 | 101300 | 23482129100 | 176200 | 176400 | 176400 | 176100 | 664 |
| 511 | 20241202 | 101200 | 23365086400 | 176400 | 176400 | 176400 | 176300 | 177 |
| 512 | 20241202 | 101100 | 23333871600 | 176400 | 176700 | 176900 | 176300 | 801 |
| 513 | 20241202 | 101000 | 23192430600 | 176700 | 176200 | 176700 | 176200 | 465 |
| 514 | 20241202 | 100900 | 23110392700 | 176200 | 176300 | 176300 | 176100 | 611 |
| 515 | 20241202 | 100800 | 23002712400 | 176200 | 176200 | 176200 | 176100 | 379 |
| 516 | 20241202 | 100700 | 22935946000 | 176100 | 176300 | 176300 | 176100 | 303 |
| 517 | 20241202 | 100600 | 22882558700 | 176300 | 176500 | 176500 | 176300 | 367 |
| 518 | 20241202 | 100500 | 22817812400 | 176500 | 176600 | 176600 | 176400 | 333 |
| 519 | 20241202 | 100400 | 22759025600 | 176600 | 176300 | 177000 | 176300 | 434 |
| 520 | 20241202 | 100300 | 22682380400 | 176500 | 176500 | 176500 | 176000 | 781 |
| 521 | 20241202 | 100200 | 22544713000 | 176500 | 177300 | 177300 | 176500 | 808 |
| 522 | 20241202 | 100100 | 22401739800 | 177300 | 177700 | 177700 | 177300 | 970 |
| 523 | 20241202 | 100000 | 22229510200 | 177800 | 177700 | 177800 | 177600 | 678 |
| 524 | 20241202 | 095900 | 22109019900 | 177700 | 177600 | 177700 | 177600 | 154 |
| 525 | 20241202 | 095800 | 22081660400 | 177600 | 177600 | 177600 | 177500 | 322 |
| 526 | 20241202 | 095700 | 22024484400 | 177600 | 177700 | 177800 | 177600 | 220 |
| 527 | 20241202 | 095600 | 21985400300 | 177700 | 177900 | 177900 | 177300 | 166 |
| 528 | 20241202 | 095500 | 21955903500 | 177900 | 178000 | 178000 | 177400 | 715 |
| 529 | 20241202 | 095400 | 21828703700 | 178000 | 178100 | 178100 | 177900 | 305 |
| 530 | 20241202 | 095300 | 21774415500 | 178100 | 177900 | 178100 | 177800 | 569 |
| 531 | 20241202 | 095200 | 21673177700 | 177900 | 178000 | 178400 | 177800 | 1422 |
| 532 | 20241202 | 095100 | 21419924600 | 177900 | 177200 | 177900 | 177200 | 999 |
| 533 | 20241202 | 095000 | 21242511300 | 177200 | 177200 | 177200 | 177000 | 594 |
| 534 | 20241202 | 094900 | 21137325000 | 177200 | 177000 | 177300 | 177000 | 1057 |
| 535 | 20241202 | 094800 | 20950085600 | 176900 | 176800 | 176900 | 176500 | 491 |
| 536 | 20241202 | 094700 | 20863299700 | 176800 | 176900 | 176900 | 176400 | 497 |
| 537 | 20241202 | 094600 | 20775492300 | 176900 | 176100 | 177000 | 176000 | 1171 |
| 538 | 20241202 | 094500 | 20568898900 | 176100 | 175900 | 176200 | 175800 | 711 |
| 539 | 20241202 | 094400 | 20443789700 | 176000 | 176200 | 176600 | 176000 | 683 |
| 540 | 20241202 | 094300 | 20323508200 | 176200 | 176800 | 176800 | 176000 | 2363 |
| 541 | 20241202 | 094200 | 19907072300 | 176800 | 176800 | 176800 | 176300 | 1996 |
| 542 | 20241202 | 094100 | 19554736300 | 176800 | 177000 | 177000 | 176800 | 746 |
| 543 | 20241202 | 094000 | 19422774700 | 176900 | 176600 | 176900 | 176600 | 206 |
| 544 | 20241202 | 093900 | 19386361000 | 176700 | 176800 | 176800 | 176500 | 309 |
| 545 | 20241202 | 093800 | 19331788800 | 176800 | 177000 | 177100 | 176600 | 1012 |
| 546 | 20241202 | 093700 | 19152768300 | 177000 | 177100 | 177300 | 176700 | 2693 |
| 547 | 20241202 | 093600 | 18676439600 | 177300 | 176600 | 177400 | 176600 | 953 |
| 548 | 20241202 | 093500 | 18507773100 | 176700 | 177100 | 177100 | 176600 | 859 |
| 549 | 20241202 | 093400 | 18355789400 | 177100 | 178000 | 178000 | 177000 | 1908 |
| 550 | 20241202 | 093300 | 18017513000 | 178100 | 178200 | 178200 | 178000 | 509 |
| 551 | 20241202 | 093200 | 17926870400 | 178200 | 177600 | 178300 | 177500 | 752 |
| 552 | 20241202 | 093100 | 17792991800 | 178000 | 177700 | 178300 | 177500 | 1224 |
| 553 | 20241202 | 093000 | 17575313000 | 177800 | 177400 | 177800 | 177400 | 1175 |
| 554 | 20241202 | 092900 | 17366625300 | 177400 | 177500 | 177800 | 177200 | 982 |
| 555 | 20241202 | 092800 | 17192428300 | 177600 | 178100 | 178100 | 177600 | 934 |
| 556 | 20241202 | 092700 | 17026322700 | 178300 | 178300 | 178500 | 177800 | 1350 |
| 557 | 20241202 | 092600 | 16785684700 | 178300 | 177700 | 178500 | 177500 | 2030 |
| 558 | 20241202 | 092500 | 16424578200 | 177900 | 178200 | 178300 | 177700 | 856 |
| 559 | 20241202 | 092400 | 16272241300 | 178300 | 178000 | 178400 | 177900 | 1253 |
| 560 | 20241202 | 092300 | 16048916200 | 177900 | 178200 | 178200 | 177600 | 1766 |
| 561 | 20241202 | 092200 | 15734917600 | 178200 | 178400 | 178500 | 178200 | 857 |
| 562 | 20241202 | 092100 | 15582066600 | 178400 | 178800 | 178800 | 178300 | 966 |
| 563 | 20241202 | 092000 | 15409557200 | 178800 | 179200 | 179200 | 178600 | 903 |
| 564 | 20241202 | 091900 | 15248025600 | 179200 | 179000 | 179500 | 179000 | 404 |
| 565 | 20241202 | 091800 | 15175569600 | 179000 | 178800 | 179500 | 178600 | 2396 |
| 566 | 20241202 | 091700 | 14747162100 | 178800 | 177900 | 178800 | 177900 | 1925 |
| 567 | 20241202 | 091600 | 14403591300 | 177900 | 178600 | 178700 | 177600 | 1353 |
| 568 | 20241202 | 091500 | 14162646700 | 178600 | 179200 | 179200 | 178600 | 1303 |
| 569 | 20241202 | 091400 | 13929605400 | 179200 | 180300 | 180400 | 179200 | 1936 |
| 570 | 20241202 | 091300 | 13581202300 | 180400 | 180100 | 180700 | 180100 | 5064 |
| 571 | 20241202 | 091200 | 12667418300 | 180200 | 179400 | 180200 | 179400 | 2649 |
| 572 | 20241202 | 091100 | 12190972600 | 179500 | 179400 | 179800 | 179300 | 2340 |
| 573 | 20241202 | 091000 | 11770961900 | 179300 | 180100 | 180200 | 179300 | 2316 |
| 574 | 20241202 | 090900 | 11354732100 | 180200 | 179900 | 180400 | 179900 | 3861 |
| 575 | 20241202 | 090800 | 10659130700 | 179800 | 179900 | 180200 | 179400 | 4556 |
| 576 | 20241202 | 090700 | 9839253300 | 179700 | 178800 | 180000 | 178400 | 4585 |
| 577 | 20241202 | 090600 | 9017715500 | 178600 | 180100 | 180200 | 178600 | 1778 |
| 578 | 20241202 | 090500 | 8698988600 | 180100 | 180200 | 180700 | 179900 | 6539 |
| 579 | 20241202 | 090400 | 7520295400 | 180000 | 178900 | 180500 | 178800 | 9863 |
| 580 | 20241202 | 090300 | 5747099700 | 178900 | 179400 | 179700 | 178200 | 5725 |
| 581 | 20241202 | 090200 | 4721771100 | 179400 | 177800 | 179500 | 177400 | 6026 |
| 582 | 20241202 | 090100 | 3645489100 | 177900 | 176300 | 178000 | 176300 | 8689 |
| 583 | 20241202 | 090000 | 2106599200 | 176300 | 174600 | 176500 | 174600 | 11990 |