34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 3 | 20241202 | 185400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 4 | 20241202 | 185300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 5 | 20241202 | 185200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 6 | 20241202 | 185100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 7 | 20241202 | 185000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 8 | 20241202 | 184900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 9 | 20241202 | 184800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 10 | 20241202 | 184700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 11 | 20241202 | 184600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 12 | 20241202 | 184500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 13 | 20241202 | 184400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 14 | 20241202 | 184300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 15 | 20241202 | 184200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 16 | 20241202 | 184100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 17 | 20241202 | 184000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 18 | 20241202 | 183900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 19 | 20241202 | 183800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 20 | 20241202 | 183700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 21 | 20241202 | 183600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 22 | 20241202 | 183500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 23 | 20241202 | 183400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 24 | 20241202 | 183300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 25 | 20241202 | 183200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 26 | 20241202 | 183100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 27 | 20241202 | 183000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 28 | 20241202 | 182900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 29 | 20241202 | 182800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 30 | 20241202 | 182700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 31 | 20241202 | 182600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 32 | 20241202 | 182500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 33 | 20241202 | 182400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 34 | 20241202 | 182300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 35 | 20241202 | 182200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 36 | 20241202 | 182100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 37 | 20241202 | 182000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 38 | 20241202 | 181900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 39 | 20241202 | 181800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 40 | 20241202 | 181700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 41 | 20241202 | 181600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 42 | 20241202 | 181500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 43 | 20241202 | 181400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 44 | 20241202 | 181300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 45 | 20241202 | 181200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 46 | 20241202 | 181100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 47 | 20241202 | 181000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 48 | 20241202 | 180900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 49 | 20241202 | 180800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 50 | 20241202 | 180700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 51 | 20241202 | 180600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 52 | 20241202 | 180500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 53 | 20241202 | 180400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 54 | 20241202 | 180300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 55 | 20241202 | 180200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 56 | 20241202 | 180100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 57 | 20241202 | 180000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 58 | 20241202 | 175900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 59 | 20241202 | 175800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 60 | 20241202 | 175700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 61 | 20241202 | 175600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 62 | 20241202 | 175500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 63 | 20241202 | 175400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 64 | 20241202 | 175300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 65 | 20241202 | 175200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 66 | 20241202 | 175100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 67 | 20241202 | 175000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 68 | 20241202 | 174900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 69 | 20241202 | 174800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 70 | 20241202 | 174700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 71 | 20241202 | 174600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 72 | 20241202 | 174500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 73 | 20241202 | 174400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 74 | 20241202 | 174300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 75 | 20241202 | 174200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 76 | 20241202 | 174100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 77 | 20241202 | 174000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 78 | 20241202 | 173900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 79 | 20241202 | 173800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 80 | 20241202 | 173700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 81 | 20241202 | 173600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 82 | 20241202 | 173500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 83 | 20241202 | 173400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 84 | 20241202 | 173300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 85 | 20241202 | 173200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 86 | 20241202 | 173100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 87 | 20241202 | 173000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 88 | 20241202 | 172900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 89 | 20241202 | 172800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 90 | 20241202 | 172700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 91 | 20241202 | 172600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 92 | 20241202 | 172500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 93 | 20241202 | 172400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 94 | 20241202 | 172300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 95 | 20241202 | 172200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 96 | 20241202 | 172100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 97 | 20241202 | 172000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 98 | 20241202 | 171900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 99 | 20241202 | 171800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 100 | 20241202 | 171700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 101 | 20241202 | 171600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 102 | 20241202 | 171500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 103 | 20241202 | 171400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 104 | 20241202 | 171300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 105 | 20241202 | 171200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 106 | 20241202 | 171100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 107 | 20241202 | 171000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 108 | 20241202 | 170900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 109 | 20241202 | 170800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 110 | 20241202 | 170700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 111 | 20241202 | 170600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 112 | 20241202 | 170500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 113 | 20241202 | 170400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 114 | 20241202 | 170300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 115 | 20241202 | 170200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 116 | 20241202 | 170100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 117 | 20241202 | 170000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 118 | 20241202 | 165900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 119 | 20241202 | 165800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 120 | 20241202 | 165700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 121 | 20241202 | 165600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 122 | 20241202 | 165500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 123 | 20241202 | 165400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 124 | 20241202 | 165300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 125 | 20241202 | 165200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 126 | 20241202 | 165100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 127 | 20241202 | 165000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 128 | 20241202 | 164900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 129 | 20241202 | 164800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 130 | 20241202 | 164700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 131 | 20241202 | 164600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 132 | 20241202 | 164500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 133 | 20241202 | 164400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 134 | 20241202 | 164300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 135 | 20241202 | 164200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 136 | 20241202 | 164100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 137 | 20241202 | 164000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 138 | 20241202 | 163900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 139 | 20241202 | 163800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 140 | 20241202 | 163700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 141 | 20241202 | 163600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 142 | 20241202 | 163500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 143 | 20241202 | 163400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 144 | 20241202 | 163300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 145 | 20241202 | 163200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 146 | 20241202 | 163100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 147 | 20241202 | 163000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 148 | 20241202 | 162900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 149 | 20241202 | 162800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 150 | 20241202 | 162700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 151 | 20241202 | 162600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 152 | 20241202 | 162500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 153 | 20241202 | 162400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 154 | 20241202 | 162300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 155 | 20241202 | 162200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 156 | 20241202 | 162100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 157 | 20241202 | 162000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 158 | 20241202 | 161900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 159 | 20241202 | 161800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 160 | 20241202 | 161700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 161 | 20241202 | 161600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 162 | 20241202 | 161500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 163 | 20241202 | 161400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 164 | 20241202 | 161300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 165 | 20241202 | 161200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 166 | 20241202 | 161100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 167 | 20241202 | 161000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 168 | 20241202 | 160900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 169 | 20241202 | 160800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 170 | 20241202 | 160700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 171 | 20241202 | 160600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 172 | 20241202 | 160500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 173 | 20241202 | 160400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 174 | 20241202 | 160300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 175 | 20241202 | 160200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 176 | 20241202 | 160100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 177 | 20241202 | 160000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 178 | 20241202 | 155900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 179 | 20241202 | 155800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 180 | 20241202 | 155700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 181 | 20241202 | 155600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 182 | 20241202 | 155500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 183 | 20241202 | 155400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 184 | 20241202 | 155300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 185 | 20241202 | 155200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 186 | 20241202 | 155100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 187 | 20241202 | 155000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 188 | 20241202 | 154900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 189 | 20241202 | 154800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 190 | 20241202 | 154700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 191 | 20241202 | 154600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 192 | 20241202 | 154500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 193 | 20241202 | 154400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 194 | 20241202 | 154300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20241202 | 154200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20241202 | 154100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20241202 | 154000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20241202 | 153900 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20241202 | 153800 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20241202 | 153700 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20241202 | 153600 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20241202 | 153500 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20241202 | 153400 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20241202 | 153300 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 205 | 20241202 | 153200 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 206 | 20241202 | 153100 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 0 |
| 207 | 20241202 | 153000 | 24839581000 | 145300 | 145300 | 145300 | 145300 | 9492 |
| 208 | 20241202 | 152900 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 209 | 20241202 | 152800 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 210 | 20241202 | 152700 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 211 | 20241202 | 152600 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 212 | 20241202 | 152500 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 213 | 20241202 | 152400 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 214 | 20241202 | 152300 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 215 | 20241202 | 152200 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 216 | 20241202 | 152100 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 217 | 20241202 | 152000 | 23460393400 | 145000 | 145000 | 145000 | 145000 | 0 |
| 218 | 20241202 | 151900 | 23460393400 | 145000 | 144900 | 145100 | 144900 | 856 |
| 219 | 20241202 | 151800 | 23336283500 | 144900 | 144700 | 144900 | 144600 | 1183 |
| 220 | 20241202 | 151700 | 23165007100 | 144700 | 144600 | 144700 | 144600 | 52 |
| 221 | 20241202 | 151600 | 23157486700 | 144700 | 144700 | 144800 | 144500 | 387 |
| 222 | 20241202 | 151500 | 23101499100 | 144700 | 144500 | 144700 | 144400 | 295 |
| 223 | 20241202 | 151400 | 23058838000 | 144500 | 144200 | 144600 | 144200 | 1179 |
| 224 | 20241202 | 151300 | 22888592900 | 144200 | 144500 | 144500 | 144200 | 406 |
| 225 | 20241202 | 151200 | 22830012600 | 144500 | 144300 | 144500 | 144200 | 480 |
| 226 | 20241202 | 151100 | 22760717500 | 144400 | 144500 | 144600 | 144100 | 1526 |
| 227 | 20241202 | 151000 | 22540472800 | 144500 | 144800 | 144800 | 144400 | 745 |
| 228 | 20241202 | 150900 | 22432740600 | 144800 | 144900 | 145000 | 144800 | 280 |
| 229 | 20241202 | 150800 | 22392169800 | 144900 | 145000 | 145000 | 144900 | 137 |
| 230 | 20241202 | 150700 | 22372312900 | 145000 | 145200 | 145300 | 145000 | 662 |
| 231 | 20241202 | 150600 | 22276195800 | 145200 | 145200 | 145300 | 145100 | 350 |
| 232 | 20241202 | 150500 | 22225374000 | 145200 | 145100 | 145200 | 145000 | 526 |
| 233 | 20241202 | 150400 | 22149027600 | 145100 | 145100 | 145200 | 144800 | 289 |
| 234 | 20241202 | 150300 | 22107133000 | 145100 | 144800 | 145200 | 144800 | 304 |
| 235 | 20241202 | 150200 | 22063054500 | 144800 | 145100 | 145200 | 144800 | 294 |
| 236 | 20241202 | 150100 | 22020409400 | 145200 | 145100 | 145200 | 145100 | 171 |
| 237 | 20241202 | 150000 | 21995591700 | 145200 | 145000 | 145200 | 145000 | 636 |
| 238 | 20241202 | 145900 | 21903302100 | 145000 | 145300 | 145400 | 145000 | 503 |
| 239 | 20241202 | 145800 | 21830241100 | 145400 | 145200 | 145400 | 145000 | 1018 |
| 240 | 20241202 | 145700 | 21682387300 | 145200 | 144900 | 145200 | 144900 | 257 |
| 241 | 20241202 | 145600 | 21645113300 | 145000 | 145000 | 145100 | 144700 | 1230 |
| 242 | 20241202 | 145500 | 21466936800 | 145000 | 144900 | 145100 | 144900 | 221 |
| 243 | 20241202 | 145400 | 21434894400 | 144900 | 145000 | 145000 | 144900 | 155 |
| 244 | 20241202 | 145300 | 21412434500 | 145000 | 145100 | 145200 | 145000 | 1384 |
| 245 | 20241202 | 145200 | 21211612000 | 145100 | 145100 | 145200 | 145100 | 87 |
| 246 | 20241202 | 145100 | 21198980800 | 145100 | 145200 | 145200 | 145100 | 171 |
| 247 | 20241202 | 145000 | 21174157100 | 145100 | 145200 | 145200 | 145000 | 369 |
| 248 | 20241202 | 144900 | 21120618800 | 145200 | 145100 | 145400 | 145100 | 51 |
| 249 | 20241202 | 144800 | 21113210000 | 145100 | 145300 | 145400 | 145100 | 47 |
| 250 | 20241202 | 144700 | 21106380000 | 145400 | 145300 | 145500 | 145300 | 346 |
| 251 | 20241202 | 144600 | 21056067500 | 145300 | 145100 | 145500 | 145000 | 673 |
| 252 | 20241202 | 144500 | 20958378400 | 145000 | 145100 | 145200 | 145000 | 173 |
| 253 | 20241202 | 144400 | 20933278200 | 145200 | 145100 | 145200 | 145100 | 76 |
| 254 | 20241202 | 144300 | 20922248500 | 145200 | 145300 | 145300 | 145100 | 194 |
| 255 | 20241202 | 144200 | 20894065800 | 145400 | 145300 | 145400 | 145300 | 234 |
| 256 | 20241202 | 144100 | 20860064800 | 145300 | 144900 | 145400 | 144900 | 960 |
| 257 | 20241202 | 144000 | 20720787800 | 144900 | 144900 | 144900 | 144800 | 81 |
| 258 | 20241202 | 143900 | 20709057500 | 144800 | 144800 | 144900 | 144800 | 51 |
| 259 | 20241202 | 143800 | 20701671600 | 144800 | 144800 | 144900 | 144800 | 66 |
| 260 | 20241202 | 143700 | 20692111100 | 144800 | 144900 | 145000 | 144800 | 359 |
| 261 | 20241202 | 143600 | 20640089000 | 145000 | 144900 | 145000 | 144900 | 77 |
| 262 | 20241202 | 143500 | 20628930500 | 144900 | 144900 | 145000 | 144900 | 87 |
| 263 | 20241202 | 143400 | 20616318700 | 145000 | 145000 | 145000 | 144900 | 53 |
| 264 | 20241202 | 143300 | 20608634800 | 145000 | 144800 | 145000 | 144800 | 139 |
| 265 | 20241202 | 143200 | 20588491800 | 144800 | 144800 | 144900 | 144800 | 134 |
| 266 | 20241202 | 143100 | 20569085900 | 144800 | 144900 | 144900 | 144800 | 139 |
| 267 | 20241202 | 143000 | 20548945100 | 144800 | 144700 | 144800 | 144700 | 106 |
| 268 | 20241202 | 142900 | 20533603400 | 144800 | 144700 | 144900 | 144700 | 169 |
| 269 | 20241202 | 142800 | 20509134300 | 144700 | 144900 | 145000 | 144700 | 136 |
| 270 | 20241202 | 142700 | 20489448000 | 144600 | 145200 | 145200 | 144500 | 474 |
| 271 | 20241202 | 142600 | 20420804400 | 145100 | 145000 | 145200 | 145000 | 877 |
| 272 | 20241202 | 142500 | 20293589200 | 145000 | 145100 | 145100 | 145000 | 213 |
| 273 | 20241202 | 142400 | 20262702000 | 145100 | 145200 | 145200 | 145100 | 106 |
| 274 | 20241202 | 142300 | 20247321300 | 145200 | 145200 | 145200 | 145000 | 108 |
| 275 | 20241202 | 142200 | 20231647400 | 145100 | 145300 | 145300 | 145100 | 670 |
| 276 | 20241202 | 142100 | 20134345700 | 145400 | 145400 | 145400 | 145300 | 70 |
| 277 | 20241202 | 142000 | 20124167800 | 145400 | 145300 | 145400 | 145300 | 38 |
| 278 | 20241202 | 141900 | 20118645100 | 145300 | 145300 | 145400 | 145300 | 71 |
| 279 | 20241202 | 141800 | 20108328200 | 145300 | 145300 | 145400 | 145300 | 171 |
| 280 | 20241202 | 141700 | 20083473800 | 145200 | 145100 | 145300 | 145100 | 197 |
| 281 | 20241202 | 141600 | 20054874900 | 145200 | 145200 | 145300 | 145200 | 134 |
| 282 | 20241202 | 141500 | 20035417400 | 145200 | 145300 | 145300 | 145100 | 227 |
| 283 | 20241202 | 141400 | 20002455800 | 145200 | 145200 | 145300 | 145000 | 704 |
| 284 | 20241202 | 141300 | 19900273700 | 145200 | 145200 | 145300 | 145100 | 270 |
| 285 | 20241202 | 141200 | 19861091800 | 145100 | 145200 | 145300 | 145100 | 209 |
| 286 | 20241202 | 141100 | 19830752900 | 145200 | 145300 | 145300 | 145100 | 622 |
| 287 | 20241202 | 141000 | 19740429300 | 145300 | 145300 | 145400 | 145200 | 312 |
| 288 | 20241202 | 140900 | 19695102500 | 145300 | 145300 | 145400 | 145300 | 114 |
| 289 | 20241202 | 140800 | 19678538200 | 145300 | 145400 | 145400 | 145200 | 128 |
| 290 | 20241202 | 140700 | 19659939500 | 145300 | 145300 | 145400 | 145300 | 22 |
| 291 | 20241202 | 140600 | 19656742500 | 145400 | 145200 | 145500 | 145200 | 145 |
| 292 | 20241202 | 140500 | 19635663800 | 145200 | 145400 | 145400 | 145200 | 138 |
| 293 | 20241202 | 140400 | 19615608000 | 145300 | 145500 | 145500 | 145300 | 103 |
| 294 | 20241202 | 140300 | 19600630100 | 145500 | 145700 | 145700 | 145400 | 255 |
| 295 | 20241202 | 140200 | 19563507700 | 145800 | 145700 | 145900 | 145500 | 280 |
| 296 | 20241202 | 140100 | 19522698500 | 145800 | 145800 | 145900 | 145700 | 239 |
| 297 | 20241202 | 140000 | 19487848300 | 145700 | 145600 | 145800 | 145600 | 287 |
| 298 | 20241202 | 135900 | 19446031000 | 145600 | 145400 | 145900 | 145400 | 398 |
| 299 | 20241202 | 135800 | 19388055200 | 145400 | 145400 | 145600 | 145400 | 117 |
| 300 | 20241202 | 135700 | 19371032700 | 145400 | 145400 | 145500 | 145300 | 340 |
| 301 | 20241202 | 135600 | 19321598700 | 145500 | 145600 | 145800 | 145300 | 625 |
| 302 | 20241202 | 135500 | 19230724700 | 145600 | 145900 | 145900 | 145600 | 379 |
| 303 | 20241202 | 135400 | 19175502800 | 146000 | 145900 | 146000 | 145800 | 341 |
| 304 | 20241202 | 135300 | 19125744800 | 145900 | 146000 | 146000 | 145900 | 50 |
| 305 | 20241202 | 135200 | 19118448100 | 146000 | 146000 | 146000 | 145800 | 179 |
| 306 | 20241202 | 135100 | 19092319200 | 146000 | 146100 | 146200 | 145900 | 617 |
| 307 | 20241202 | 135000 | 19002231200 | 146100 | 145800 | 146100 | 145800 | 474 |
| 308 | 20241202 | 134900 | 18933049600 | 145800 | 145500 | 145800 | 145500 | 249 |
| 309 | 20241202 | 134800 | 18896780300 | 145500 | 145700 | 145800 | 145500 | 297 |
| 310 | 20241202 | 134700 | 18853513800 | 145700 | 145600 | 145700 | 145600 | 129 |
| 311 | 20241202 | 134600 | 18834720200 | 145600 | 145800 | 145800 | 145600 | 123 |
| 312 | 20241202 | 134500 | 18816809800 | 145600 | 145700 | 145900 | 145500 | 199 |
| 313 | 20241202 | 134400 | 18787810900 | 145700 | 145600 | 145700 | 145400 | 393 |
| 314 | 20241202 | 134300 | 18730607800 | 145600 | 145800 | 145800 | 145600 | 247 |
| 315 | 20241202 | 134200 | 18694613100 | 145800 | 145900 | 146000 | 145800 | 292 |
| 316 | 20241202 | 134100 | 18652009300 | 145900 | 145800 | 145900 | 145800 | 258 |
| 317 | 20241202 | 134000 | 18614381700 | 145800 | 146300 | 146300 | 145700 | 921 |
| 318 | 20241202 | 133900 | 18479912500 | 146200 | 146300 | 146400 | 146200 | 446 |
| 319 | 20241202 | 133800 | 18414660800 | 146300 | 146000 | 146400 | 146000 | 1306 |
| 320 | 20241202 | 133700 | 18223701900 | 146000 | 146100 | 146100 | 145900 | 1040 |
| 321 | 20241202 | 133600 | 18071852700 | 146100 | 146000 | 146100 | 145700 | 2356 |
| 322 | 20241202 | 133500 | 17727972300 | 146000 | 145900 | 146100 | 145900 | 2267 |
| 323 | 20241202 | 133400 | 17397033900 | 145700 | 145200 | 145900 | 145100 | 1285 |
| 324 | 20241202 | 133300 | 17210084500 | 145200 | 145200 | 145300 | 145200 | 717 |
| 325 | 20241202 | 133200 | 17105965600 | 145200 | 144800 | 145200 | 144700 | 931 |
| 326 | 20241202 | 133100 | 16971033000 | 144800 | 145000 | 145000 | 144800 | 120 |
| 327 | 20241202 | 133000 | 16953641000 | 145000 | 145100 | 145100 | 145000 | 218 |
| 328 | 20241202 | 132900 | 16922020300 | 145100 | 145100 | 145200 | 145100 | 117 |
| 329 | 20241202 | 132800 | 16905043100 | 145100 | 144900 | 145100 | 144900 | 191 |
| 330 | 20241202 | 132700 | 16877349500 | 144900 | 144900 | 144900 | 144800 | 176 |
| 331 | 20241202 | 132600 | 16851849100 | 144900 | 144700 | 144900 | 144700 | 57 |
| 332 | 20241202 | 132500 | 16843594100 | 144700 | 144800 | 144800 | 144600 | 102 |
| 333 | 20241202 | 132400 | 16828834200 | 144800 | 144900 | 144900 | 144700 | 127 |
| 334 | 20241202 | 132300 | 16810447200 | 144900 | 144800 | 144900 | 144800 | 22 |
| 335 | 20241202 | 132200 | 16807260400 | 144900 | 144900 | 145000 | 144900 | 60 |
| 336 | 20241202 | 132100 | 16798565200 | 144900 | 144800 | 145000 | 144800 | 188 |
| 337 | 20241202 | 132000 | 16771329200 | 144900 | 144800 | 145000 | 144800 | 211 |
| 338 | 20241202 | 131900 | 16740747600 | 144800 | 144700 | 144800 | 144700 | 172 |
| 339 | 20241202 | 131800 | 16715850300 | 144700 | 144800 | 144800 | 144600 | 299 |
| 340 | 20241202 | 131700 | 16672584000 | 144700 | 144800 | 144800 | 144700 | 196 |
| 341 | 20241202 | 131600 | 16644203300 | 144900 | 144800 | 144900 | 144700 | 27 |
| 342 | 20241202 | 131500 | 16640293300 | 144900 | 145000 | 145000 | 144800 | 18 |
| 343 | 20241202 | 131400 | 16637684700 | 145000 | 144800 | 145100 | 144700 | 208 |
| 344 | 20241202 | 131300 | 16607562600 | 144800 | 144700 | 144800 | 144700 | 406 |
| 345 | 20241202 | 131200 | 16548807600 | 144800 | 145000 | 145200 | 144800 | 617 |
| 346 | 20241202 | 131100 | 16459312600 | 144800 | 144800 | 145100 | 144800 | 134 |
| 347 | 20241202 | 131000 | 16439892500 | 145100 | 145000 | 145100 | 144800 | 999 |
| 348 | 20241202 | 130900 | 16295016100 | 145000 | 145200 | 145300 | 144900 | 1213 |
| 349 | 20241202 | 130800 | 16118928900 | 145200 | 144900 | 145200 | 144900 | 589 |
| 350 | 20241202 | 130700 | 16033496700 | 144900 | 144900 | 145000 | 144900 | 166 |
| 351 | 20241202 | 130600 | 16009442500 | 145000 | 144900 | 145000 | 144800 | 183 |
| 352 | 20241202 | 130500 | 15982927000 | 145000 | 145000 | 145000 | 144900 | 367 |
| 353 | 20241202 | 130400 | 15929725900 | 145000 | 145000 | 145000 | 144900 | 190 |
| 354 | 20241202 | 130300 | 15902185000 | 145000 | 145000 | 145100 | 144900 | 746 |
| 355 | 20241202 | 130200 | 15794007500 | 145000 | 145100 | 145100 | 145000 | 568 |
| 356 | 20241202 | 130100 | 15711622200 | 145000 | 144900 | 145000 | 144900 | 1036 |
| 357 | 20241202 | 130000 | 15561440800 | 144900 | 144700 | 144900 | 144700 | 215 |
| 358 | 20241202 | 125900 | 15530310100 | 144700 | 144700 | 144800 | 144700 | 187 |
| 359 | 20241202 | 125800 | 15503243700 | 144700 | 144400 | 144700 | 144300 | 1256 |
| 360 | 20241202 | 125700 | 15321808400 | 144400 | 144300 | 144400 | 144300 | 203 |
| 361 | 20241202 | 125600 | 15292512100 | 144300 | 144300 | 144300 | 144200 | 67 |
| 362 | 20241202 | 125500 | 15282844500 | 144300 | 144200 | 144300 | 144200 | 174 |
| 363 | 20241202 | 125400 | 15257738000 | 144300 | 144200 | 144300 | 144200 | 86 |
| 364 | 20241202 | 125300 | 15245330800 | 144200 | 144300 | 144300 | 144200 | 45 |
| 365 | 20241202 | 125200 | 15238839700 | 144300 | 144300 | 144300 | 144100 | 179 |
| 366 | 20241202 | 125100 | 15213029300 | 144300 | 144200 | 144300 | 144200 | 137 |
| 367 | 20241202 | 125000 | 15193270300 | 144300 | 144300 | 144300 | 144200 | 20 |
| 368 | 20241202 | 124900 | 15190384400 | 144400 | 144300 | 144400 | 144200 | 180 |
| 369 | 20241202 | 124800 | 15164406800 | 144400 | 144400 | 144400 | 144400 | 15 |
| 370 | 20241202 | 124700 | 15162240800 | 144400 | 144400 | 144400 | 144300 | 44 |
| 371 | 20241202 | 124600 | 15155888700 | 144400 | 144200 | 144400 | 144200 | 117 |
| 372 | 20241202 | 124500 | 15139004000 | 144300 | 144300 | 144300 | 144200 | 16 |
| 373 | 20241202 | 124400 | 15136695500 | 144200 | 144300 | 144300 | 144200 | 19 |
| 374 | 20241202 | 124300 | 15133954000 | 144300 | 144300 | 144300 | 144200 | 34 |
| 375 | 20241202 | 124200 | 15129048300 | 144300 | 144500 | 144500 | 144300 | 236 |
| 376 | 20241202 | 124100 | 15094977400 | 144500 | 144400 | 144500 | 144400 | 267 |
| 377 | 20241202 | 124000 | 15056421100 | 144300 | 144300 | 144500 | 144300 | 77 |
| 378 | 20241202 | 123900 | 15045307900 | 144300 | 144500 | 144600 | 144300 | 139 |
| 379 | 20241202 | 123800 | 15025226700 | 144500 | 144500 | 144500 | 144500 | 63 |
| 380 | 20241202 | 123700 | 15016123200 | 144600 | 144600 | 144600 | 144500 | 243 |
| 381 | 20241202 | 123600 | 14981007200 | 144600 | 144600 | 144700 | 144500 | 252 |
| 382 | 20241202 | 123500 | 14944558400 | 144600 | 144100 | 144600 | 144100 | 1650 |
| 383 | 20241202 | 123400 | 14706351500 | 144100 | 143900 | 144100 | 143900 | 181 |
| 384 | 20241202 | 123300 | 14680283100 | 143900 | 144000 | 144100 | 143900 | 185 |
| 385 | 20241202 | 123200 | 14653643100 | 144000 | 144100 | 144100 | 144000 | 67 |
| 386 | 20241202 | 123100 | 14643989200 | 144100 | 144200 | 144200 | 144000 | 480 |
| 387 | 20241202 | 123000 | 14574846500 | 144100 | 144200 | 144200 | 144100 | 36 |
| 388 | 20241202 | 122900 | 14569658500 | 144100 | 144200 | 144200 | 144100 | 108 |
| 389 | 20241202 | 122800 | 14554085600 | 144200 | 144300 | 144300 | 144200 | 122 |
| 390 | 20241202 | 122700 | 14536492700 | 144200 | 144200 | 144200 | 144200 | 70 |
| 391 | 20241202 | 122600 | 14526398700 | 144200 | 144100 | 144200 | 144100 | 68 |
| 392 | 20241202 | 122500 | 14516599400 | 144100 | 144000 | 144200 | 144000 | 73 |
| 393 | 20241202 | 122400 | 14506081800 | 144000 | 144200 | 144200 | 144000 | 57 |
| 394 | 20241202 | 122300 | 14497869800 | 144200 | 144000 | 144300 | 144000 | 67 |
| 395 | 20241202 | 122200 | 14488219100 | 144300 | 144300 | 144300 | 144100 | 225 |
| 396 | 20241202 | 122100 | 14455775800 | 144300 | 144300 | 144400 | 144300 | 123 |
| 397 | 20241202 | 122000 | 14438026600 | 144200 | 144300 | 144400 | 144200 | 328 |
| 398 | 20241202 | 121900 | 14390693400 | 144200 | 144300 | 144300 | 144200 | 93 |
| 399 | 20241202 | 121800 | 14377281300 | 144300 | 144200 | 144300 | 144200 | 87 |
| 400 | 20241202 | 121700 | 14364728200 | 144300 | 144300 | 144300 | 144200 | 112 |
| 401 | 20241202 | 121600 | 14348573400 | 144400 | 144500 | 144500 | 144400 | 66 |
| 402 | 20241202 | 121500 | 14339037300 | 144300 | 144500 | 144500 | 144300 | 66 |
| 403 | 20241202 | 121400 | 14329505400 | 144400 | 144300 | 144500 | 144300 | 346 |
| 404 | 20241202 | 121300 | 14279541800 | 144300 | 144000 | 144400 | 144000 | 115 |
| 405 | 20241202 | 121200 | 14262946500 | 144100 | 143800 | 144400 | 143800 | 551 |
| 406 | 20241202 | 121100 | 14183646500 | 143800 | 143900 | 143900 | 143800 | 101 |
| 407 | 20241202 | 121000 | 14169118400 | 143900 | 143900 | 143900 | 143800 | 167 |
| 408 | 20241202 | 120900 | 14145088600 | 143900 | 143800 | 144000 | 143800 | 111 |
| 409 | 20241202 | 120800 | 14129107300 | 143800 | 143900 | 144000 | 143800 | 18 |
| 410 | 20241202 | 120700 | 14126517700 | 143900 | 144000 | 144000 | 143800 | 52 |
| 411 | 20241202 | 120600 | 14119034600 | 144000 | 144000 | 144100 | 143800 | 136 |
| 412 | 20241202 | 120500 | 14099456900 | 144000 | 144100 | 144100 | 144000 | 65 |
| 413 | 20241202 | 120400 | 14090095900 | 144000 | 144100 | 144100 | 144000 | 109 |
| 414 | 20241202 | 120300 | 14074398500 | 144000 | 144100 | 144100 | 144000 | 56 |
| 415 | 20241202 | 120200 | 14066333500 | 144100 | 144100 | 144100 | 144000 | 33 |
| 416 | 20241202 | 120100 | 14061580000 | 144100 | 143900 | 144100 | 143900 | 167 |
| 417 | 20241202 | 120000 | 14037547500 | 144000 | 144100 | 144100 | 144000 | 57 |
| 418 | 20241202 | 115900 | 14029338700 | 143900 | 144200 | 144200 | 143900 | 153 |
| 419 | 20241202 | 115800 | 14007294800 | 144200 | 144200 | 144200 | 144100 | 129 |
| 420 | 20241202 | 115700 | 13988699100 | 144300 | 144200 | 144300 | 144200 | 39 |
| 421 | 20241202 | 115600 | 13983075200 | 144100 | 143900 | 144300 | 143900 | 292 |
| 422 | 20241202 | 115500 | 13941028200 | 143900 | 143900 | 143900 | 143800 | 57 |
| 423 | 20241202 | 115400 | 13932829900 | 143900 | 143800 | 143900 | 143800 | 131 |
| 424 | 20241202 | 115300 | 13913989600 | 143800 | 143700 | 143800 | 143700 | 178 |
| 425 | 20241202 | 115200 | 13888395200 | 143700 | 143800 | 143800 | 143700 | 58 |
| 426 | 20241202 | 115100 | 13880059200 | 143800 | 143800 | 143800 | 143700 | 69 |
| 427 | 20241202 | 115000 | 13870140000 | 143800 | 143800 | 143800 | 143800 | 10 |
| 428 | 20241202 | 114900 | 13868702000 | 143700 | 143900 | 143900 | 143700 | 121 |
| 429 | 20241202 | 114800 | 13851301800 | 143800 | 143900 | 143900 | 143700 | 110 |
| 430 | 20241202 | 114700 | 13835485000 | 143900 | 144000 | 144000 | 143900 | 160 |
| 431 | 20241202 | 114600 | 13812454100 | 144100 | 144000 | 144100 | 144000 | 38 |
| 432 | 20241202 | 114500 | 13806981000 | 144000 | 144000 | 144100 | 144000 | 44 |
| 433 | 20241202 | 114400 | 13800643600 | 144100 | 144200 | 144300 | 144100 | 193 |
| 434 | 20241202 | 114300 | 13772827900 | 144200 | 144200 | 144200 | 144100 | 37 |
| 435 | 20241202 | 114200 | 13767494500 | 144200 | 144200 | 144200 | 144200 | 20 |
| 436 | 20241202 | 114100 | 13764610500 | 144200 | 144400 | 144400 | 144100 | 54 |
| 437 | 20241202 | 114000 | 13756823200 | 144300 | 144400 | 144400 | 144300 | 9 |
| 438 | 20241202 | 113900 | 13755523700 | 144400 | 144600 | 144600 | 144100 | 118 |
| 439 | 20241202 | 113800 | 13738483200 | 144600 | 144600 | 144700 | 144600 | 114 |
| 440 | 20241202 | 113700 | 13721995000 | 144700 | 144500 | 144700 | 144400 | 237 |
| 441 | 20241202 | 113600 | 13687752100 | 144500 | 144400 | 144500 | 144400 | 65 |
| 442 | 20241202 | 113500 | 13678362900 | 144400 | 144300 | 144400 | 144300 | 139 |
| 443 | 20241202 | 113400 | 13658299100 | 144300 | 144100 | 144300 | 144000 | 259 |
| 444 | 20241202 | 113300 | 13620966900 | 144100 | 143900 | 144100 | 143800 | 386 |
| 445 | 20241202 | 113200 | 13565408700 | 143900 | 143900 | 143900 | 143900 | 47 |
| 446 | 20241202 | 113100 | 13558645400 | 143900 | 143900 | 143900 | 143800 | 51 |
| 447 | 20241202 | 113000 | 13551307800 | 143900 | 143900 | 143900 | 143900 | 20 |
| 448 | 20241202 | 112900 | 13548429800 | 143700 | 143800 | 143900 | 143700 | 193 |
| 449 | 20241202 | 112800 | 13520688100 | 143800 | 143800 | 143800 | 143800 | 24 |
| 450 | 20241202 | 112700 | 13517236900 | 143800 | 143800 | 143800 | 143800 | 100 |
| 451 | 20241202 | 112600 | 13502856900 | 143800 | 143800 | 143900 | 143800 | 205 |
| 452 | 20241202 | 112500 | 13473377100 | 143900 | 143900 | 143900 | 143800 | 35 |
| 453 | 20241202 | 112400 | 13468343300 | 143900 | 143900 | 143900 | 143700 | 167 |
| 454 | 20241202 | 112300 | 13444326000 | 143800 | 143800 | 143900 | 143800 | 41 |
| 455 | 20241202 | 112200 | 13438428300 | 143900 | 143900 | 144000 | 143800 | 354 |
| 456 | 20241202 | 112100 | 13387499900 | 143900 | 144100 | 144100 | 143900 | 75 |
| 457 | 20241202 | 112000 | 13376700000 | 144100 | 143900 | 144100 | 143900 | 67 |
| 458 | 20241202 | 111900 | 13367057700 | 143900 | 144100 | 144100 | 143900 | 99 |
| 459 | 20241202 | 111800 | 13352799700 | 144000 | 144000 | 144100 | 144000 | 13 |
| 460 | 20241202 | 111700 | 13350926700 | 144100 | 144000 | 144100 | 144000 | 198 |
| 461 | 20241202 | 111600 | 13322413500 | 144000 | 144000 | 144100 | 144000 | 66 |
| 462 | 20241202 | 111500 | 13312906500 | 144100 | 144100 | 144100 | 144000 | 120 |
| 463 | 20241202 | 111400 | 13295624300 | 144100 | 144100 | 144200 | 144100 | 109 |
| 464 | 20241202 | 111300 | 13279914100 | 144100 | 143900 | 144100 | 143800 | 241 |
| 465 | 20241202 | 111200 | 13245228600 | 143900 | 144000 | 144000 | 143900 | 45 |
| 466 | 20241202 | 111100 | 13238752600 | 143900 | 143900 | 144000 | 143900 | 212 |
| 467 | 20241202 | 111000 | 13208245300 | 144000 | 144000 | 144300 | 143900 | 864 |
| 468 | 20241202 | 110900 | 13083833000 | 144000 | 144300 | 144300 | 144000 | 123 |
| 469 | 20241202 | 110800 | 13066096400 | 144200 | 144100 | 144300 | 144100 | 64 |
| 470 | 20241202 | 110700 | 13056872000 | 144100 | 144300 | 144400 | 144000 | 163 |
| 471 | 20241202 | 110600 | 13033376400 | 144400 | 144300 | 144400 | 144000 | 833 |
| 472 | 20241202 | 110500 | 12913263100 | 144400 | 144400 | 144400 | 144300 | 85 |
| 473 | 20241202 | 110400 | 12900990000 | 144400 | 144300 | 144400 | 144300 | 50 |
| 474 | 20241202 | 110300 | 12893771900 | 144300 | 144300 | 144400 | 144200 | 107 |
| 475 | 20241202 | 110200 | 12878332900 | 144300 | 144300 | 144300 | 144200 | 133 |
| 476 | 20241202 | 110100 | 12859144100 | 144400 | 144600 | 144600 | 144300 | 583 |
| 477 | 20241202 | 110000 | 12774921300 | 144500 | 144600 | 144600 | 144500 | 75 |
| 478 | 20241202 | 105900 | 12764081300 | 144500 | 144500 | 144600 | 144500 | 212 |
| 479 | 20241202 | 105800 | 12733440500 | 144600 | 144500 | 144600 | 144400 | 78 |
| 480 | 20241202 | 105700 | 12722169600 | 144500 | 144500 | 144800 | 144500 | 336 |
| 481 | 20241202 | 105600 | 12673586400 | 144500 | 144300 | 144500 | 144300 | 151 |
| 482 | 20241202 | 105500 | 12651782600 | 144300 | 144200 | 144300 | 144100 | 256 |
| 483 | 20241202 | 105400 | 12614873100 | 144200 | 144400 | 144400 | 144100 | 233 |
| 484 | 20241202 | 105300 | 12581266200 | 144300 | 144200 | 144400 | 144100 | 270 |
| 485 | 20241202 | 105200 | 12542340100 | 144300 | 144600 | 144700 | 144300 | 426 |
| 486 | 20241202 | 105100 | 12480789500 | 145000 | 144900 | 145000 | 144500 | 316 |
| 487 | 20241202 | 105000 | 12435049400 | 144900 | 145000 | 145100 | 144800 | 459 |
| 488 | 20241202 | 104900 | 12368503100 | 145100 | 145200 | 145300 | 145100 | 310 |
| 489 | 20241202 | 104800 | 12323486900 | 145200 | 145100 | 145200 | 144900 | 457 |
| 490 | 20241202 | 104700 | 12257215100 | 145100 | 145400 | 145400 | 145000 | 224 |
| 491 | 20241202 | 104600 | 12224698500 | 145400 | 145700 | 146000 | 145400 | 402 |
| 492 | 20241202 | 104500 | 12166151500 | 145700 | 145800 | 146500 | 145700 | 2765 |
| 493 | 20241202 | 104400 | 11762536200 | 145800 | 145600 | 145900 | 145600 | 1042 |
| 494 | 20241202 | 104300 | 11610655800 | 145600 | 144800 | 145700 | 144800 | 2338 |
| 495 | 20241202 | 104200 | 11270789500 | 145100 | 144700 | 145100 | 144700 | 1161 |
| 496 | 20241202 | 104100 | 11102543600 | 144700 | 144700 | 144800 | 144600 | 201 |
| 497 | 20241202 | 104000 | 11073456700 | 144700 | 144800 | 144900 | 144500 | 678 |
| 498 | 20241202 | 103900 | 10975391400 | 144800 | 145000 | 145000 | 144800 | 591 |
| 499 | 20241202 | 103800 | 10889769400 | 145000 | 144900 | 145000 | 144900 | 433 |
| 500 | 20241202 | 103700 | 10827004900 | 144900 | 144600 | 145000 | 144600 | 2060 |
| 501 | 20241202 | 103600 | 10528735300 | 144600 | 144400 | 144600 | 144300 | 610 |
| 502 | 20241202 | 103500 | 10440612600 | 144400 | 144200 | 144400 | 144200 | 197 |
| 503 | 20241202 | 103400 | 10412188000 | 144200 | 144200 | 144300 | 144200 | 175 |
| 504 | 20241202 | 103300 | 10386949800 | 144200 | 144100 | 144200 | 144100 | 61 |
| 505 | 20241202 | 103200 | 10378157700 | 144100 | 144100 | 144300 | 144100 | 744 |
| 506 | 20241202 | 103100 | 10270839300 | 144100 | 144100 | 144200 | 144000 | 354 |
| 507 | 20241202 | 103000 | 10219838300 | 144100 | 143800 | 144100 | 143800 | 383 |
| 508 | 20241202 | 102900 | 10164728600 | 143900 | 144400 | 144400 | 143900 | 1750 |
| 509 | 20241202 | 102800 | 9912562800 | 144400 | 144200 | 144500 | 144100 | 1013 |
| 510 | 20241202 | 102700 | 9766370500 | 144200 | 143900 | 144200 | 143600 | 2096 |
| 511 | 20241202 | 102600 | 9464667400 | 143800 | 143700 | 144000 | 143700 | 653 |
| 512 | 20241202 | 102500 | 9370725500 | 143700 | 143500 | 143900 | 143500 | 854 |
| 513 | 20241202 | 102400 | 9248017800 | 143500 | 143400 | 143500 | 143300 | 424 |
| 514 | 20241202 | 102300 | 9187202600 | 143300 | 143200 | 143400 | 143200 | 81 |
| 515 | 20241202 | 102200 | 9175597600 | 143300 | 143000 | 143400 | 143000 | 229 |
| 516 | 20241202 | 102100 | 9142771900 | 143300 | 142900 | 143300 | 142900 | 876 |
| 517 | 20241202 | 102000 | 9017497300 | 143000 | 143000 | 143100 | 143000 | 372 |
| 518 | 20241202 | 101900 | 8964292200 | 143000 | 143400 | 143400 | 142900 | 571 |
| 519 | 20241202 | 101800 | 8882569800 | 143400 | 143500 | 143500 | 143400 | 472 |
| 520 | 20241202 | 101700 | 8814864200 | 143400 | 143500 | 143500 | 143300 | 113 |
| 521 | 20241202 | 101600 | 8798662700 | 143500 | 143100 | 143500 | 143100 | 542 |
| 522 | 20241202 | 101500 | 8720989900 | 143000 | 143000 | 143100 | 143000 | 78 |
| 523 | 20241202 | 101400 | 8709834700 | 143000 | 143100 | 143200 | 143000 | 82 |
| 524 | 20241202 | 101300 | 8698098900 | 143100 | 143000 | 143100 | 142900 | 262 |
| 525 | 20241202 | 101200 | 8660635000 | 142900 | 143200 | 143200 | 142900 | 1072 |
| 526 | 20241202 | 101100 | 8507294000 | 143200 | 143100 | 143300 | 143000 | 88 |
| 527 | 20241202 | 101000 | 8494693800 | 143000 | 143400 | 143500 | 143000 | 247 |
| 528 | 20241202 | 100900 | 8459301800 | 143500 | 143400 | 143500 | 143400 | 114 |
| 529 | 20241202 | 100800 | 8442948000 | 143400 | 143100 | 143400 | 143100 | 122 |
| 530 | 20241202 | 100700 | 8425466600 | 143300 | 143500 | 143500 | 143000 | 369 |
| 531 | 20241202 | 100600 | 8372636200 | 143400 | 142900 | 143500 | 142900 | 1406 |
| 532 | 20241202 | 100500 | 8171522700 | 142900 | 142900 | 142900 | 142600 | 144 |
| 533 | 20241202 | 100400 | 8150968500 | 143000 | 142900 | 143000 | 142400 | 1267 |
| 534 | 20241202 | 100300 | 7970094800 | 143000 | 142800 | 143000 | 142800 | 501 |
| 535 | 20241202 | 100200 | 7898508300 | 142800 | 142200 | 143000 | 142200 | 797 |
| 536 | 20241202 | 100100 | 7784857200 | 142200 | 142100 | 142200 | 142100 | 365 |
| 537 | 20241202 | 100000 | 7732967100 | 142100 | 142200 | 142300 | 142000 | 859 |
| 538 | 20241202 | 095900 | 7610901900 | 142300 | 142400 | 142900 | 142200 | 467 |
| 539 | 20241202 | 095800 | 7544455400 | 142400 | 142600 | 142900 | 142400 | 692 |
| 540 | 20241202 | 095700 | 7445793500 | 142700 | 142700 | 142700 | 142500 | 381 |
| 541 | 20241202 | 095600 | 7391452800 | 142700 | 143200 | 143200 | 142600 | 1169 |
| 542 | 20241202 | 095500 | 7224413000 | 143000 | 143100 | 143300 | 143000 | 791 |
| 543 | 20241202 | 095400 | 7111233900 | 143200 | 143700 | 143700 | 143100 | 1668 |
| 544 | 20241202 | 095300 | 6871737000 | 143700 | 144100 | 144200 | 143400 | 1775 |
| 545 | 20241202 | 095200 | 6616439900 | 144000 | 143500 | 144900 | 143000 | 3197 |
| 546 | 20241202 | 095100 | 6155009800 | 143500 | 141900 | 144800 | 141900 | 4467 |
| 547 | 20241202 | 095000 | 5513180800 | 141900 | 141800 | 142000 | 141800 | 39 |
| 548 | 20241202 | 094900 | 5507647600 | 142100 | 142000 | 142100 | 141800 | 462 |
| 549 | 20241202 | 094800 | 5442075600 | 142000 | 142000 | 142000 | 141900 | 72 |
| 550 | 20241202 | 094700 | 5431856100 | 142000 | 141700 | 142000 | 141600 | 450 |
| 551 | 20241202 | 094600 | 5368075000 | 141700 | 141800 | 141800 | 141600 | 366 |
| 552 | 20241202 | 094500 | 5316211700 | 141800 | 141900 | 141900 | 141700 | 259 |
| 553 | 20241202 | 094400 | 5279487600 | 142000 | 142000 | 142000 | 141800 | 135 |
| 554 | 20241202 | 094300 | 5260322200 | 142000 | 142100 | 142200 | 142000 | 180 |
| 555 | 20241202 | 094200 | 5234747600 | 142000 | 142100 | 142100 | 141800 | 606 |
| 556 | 20241202 | 094100 | 5148706200 | 142100 | 142200 | 142200 | 142000 | 107 |
| 557 | 20241202 | 094000 | 5133499900 | 142300 | 141700 | 142400 | 141600 | 1926 |
| 558 | 20241202 | 093900 | 4860460200 | 141800 | 141900 | 141900 | 141700 | 561 |
| 559 | 20241202 | 093800 | 4780907300 | 141900 | 142000 | 142000 | 141900 | 288 |
| 560 | 20241202 | 093700 | 4740028200 | 142000 | 142000 | 142300 | 141900 | 247 |
| 561 | 20241202 | 093600 | 4704954100 | 142000 | 142000 | 142300 | 141900 | 717 |
| 562 | 20241202 | 093500 | 4603124400 | 142000 | 142100 | 142100 | 141900 | 101 |
| 563 | 20241202 | 093400 | 4588779900 | 142100 | 141600 | 142100 | 141600 | 108 |
| 564 | 20241202 | 093300 | 4573484300 | 141600 | 141600 | 142100 | 141400 | 1280 |
| 565 | 20241202 | 093200 | 4392128100 | 141600 | 141400 | 141700 | 141400 | 107 |
| 566 | 20241202 | 093100 | 4376987200 | 141400 | 141700 | 141800 | 141300 | 130 |
| 567 | 20241202 | 093000 | 4358594200 | 141700 | 141300 | 141700 | 141200 | 1910 |
| 568 | 20241202 | 092900 | 4088512400 | 141400 | 141500 | 141700 | 141300 | 339 |
| 569 | 20241202 | 092800 | 4040552200 | 141700 | 141600 | 141700 | 141400 | 779 |
| 570 | 20241202 | 092700 | 3930277900 | 141600 | 141400 | 141600 | 141400 | 664 |
| 571 | 20241202 | 092600 | 3836362100 | 141500 | 141700 | 141800 | 141500 | 232 |
| 572 | 20241202 | 092500 | 3803504800 | 141800 | 142100 | 142200 | 141700 | 552 |
| 573 | 20241202 | 092400 | 3725165500 | 142100 | 141500 | 142300 | 141500 | 812 |
| 574 | 20241202 | 092300 | 3609995000 | 141500 | 141200 | 141500 | 141100 | 651 |
| 575 | 20241202 | 092200 | 3518067400 | 141300 | 141400 | 141400 | 141100 | 760 |
| 576 | 20241202 | 092100 | 3410718900 | 141300 | 141900 | 142000 | 141300 | 1274 |
| 577 | 20241202 | 092000 | 3230257700 | 142000 | 142100 | 142200 | 141900 | 928 |
| 578 | 20241202 | 091900 | 3098465500 | 142200 | 142300 | 142500 | 142000 | 1170 |
| 579 | 20241202 | 091800 | 2932130400 | 142500 | 142400 | 142800 | 142300 | 636 |
| 580 | 20241202 | 091700 | 2841520800 | 142400 | 142500 | 142700 | 142400 | 400 |
| 581 | 20241202 | 091600 | 2784528400 | 142500 | 142600 | 142700 | 142400 | 483 |
| 582 | 20241202 | 091500 | 2715708200 | 142600 | 142700 | 142700 | 142500 | 502 |
| 583 | 20241202 | 091400 | 2644110600 | 142700 | 142600 | 143100 | 142600 | 430 |
| 584 | 20241202 | 091300 | 2582774600 | 142600 | 142900 | 143100 | 142400 | 2319 |
| 585 | 20241202 | 091200 | 2251883000 | 142900 | 143100 | 143400 | 142900 | 316 |
| 586 | 20241202 | 091100 | 2206703800 | 143100 | 142900 | 143500 | 142600 | 1271 |
| 587 | 20241202 | 091000 | 2024971700 | 142900 | 143000 | 143100 | 142800 | 639 |
| 588 | 20241202 | 090900 | 1933629700 | 143100 | 143600 | 143700 | 143100 | 688 |
| 589 | 20241202 | 090800 | 1834976500 | 143600 | 143600 | 143700 | 143100 | 553 |
| 590 | 20241202 | 090700 | 1755593500 | 143500 | 142900 | 143600 | 142800 | 1085 |
| 591 | 20241202 | 090600 | 1600414500 | 142900 | 143700 | 143700 | 142900 | 1323 |
| 592 | 20241202 | 090500 | 1410931200 | 143600 | 144100 | 144200 | 143600 | 1160 |
| 593 | 20241202 | 090400 | 1243917300 | 144000 | 143900 | 144200 | 143900 | 511 |
| 594 | 20241202 | 090300 | 1170326700 | 144000 | 144000 | 144000 | 143400 | 816 |
| 595 | 20241202 | 090200 | 1053047400 | 143800 | 144600 | 144800 | 143800 | 1166 |
| 596 | 20241202 | 090100 | 884745400 | 144600 | 144700 | 144700 | 143000 | 2370 |
| 597 | 20241202 | 090000 | 543513900 | 144600 | 145300 | 145300 | 144100 | 3624 |