35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 3 | 20241206 | 185400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20241206 | 185300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20241206 | 185200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20241206 | 185100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20241206 | 185000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20241206 | 184900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20241206 | 184800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20241206 | 184700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20241206 | 184600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20241206 | 184500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20241206 | 184400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20241206 | 184300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20241206 | 184200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20241206 | 184100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20241206 | 184000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20241206 | 183900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20241206 | 183800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20241206 | 183700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20241206 | 183600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20241206 | 183500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20241206 | 183400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20241206 | 183300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20241206 | 183200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20241206 | 183100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20241206 | 183000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20241206 | 182900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20241206 | 182800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20241206 | 182700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20241206 | 182600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20241206 | 182500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 33 | 20241206 | 182400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20241206 | 182300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20241206 | 182200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20241206 | 182100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20241206 | 182000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20241206 | 181900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20241206 | 181800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20241206 | 181700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20241206 | 181600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20241206 | 181500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20241206 | 181400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20241206 | 181300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20241206 | 181200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20241206 | 181100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20241206 | 181000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20241206 | 180900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20241206 | 180800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20241206 | 180700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20241206 | 180600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20241206 | 180500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20241206 | 180400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20241206 | 180300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20241206 | 180200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20241206 | 180100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20241206 | 180000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20241206 | 175900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20241206 | 175800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20241206 | 175700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20241206 | 175600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20241206 | 175500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 63 | 20241206 | 175400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20241206 | 175300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20241206 | 175200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20241206 | 175100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20241206 | 175000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20241206 | 174900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20241206 | 174800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20241206 | 174700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20241206 | 174600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20241206 | 174500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20241206 | 174400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20241206 | 174300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20241206 | 174200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20241206 | 174100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20241206 | 174000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20241206 | 173900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20241206 | 173800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20241206 | 173700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20241206 | 173600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20241206 | 173500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20241206 | 173400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20241206 | 173300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20241206 | 173200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20241206 | 173100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20241206 | 173000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20241206 | 172900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20241206 | 172800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20241206 | 172700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20241206 | 172600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20241206 | 172500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 93 | 20241206 | 172400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20241206 | 172300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20241206 | 172200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20241206 | 172100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20241206 | 172000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20241206 | 171900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20241206 | 171800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20241206 | 171700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20241206 | 171600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20241206 | 171500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20241206 | 171400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20241206 | 171300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20241206 | 171200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20241206 | 171100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20241206 | 171000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20241206 | 170900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20241206 | 170800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20241206 | 170700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20241206 | 170600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20241206 | 170500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20241206 | 170400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20241206 | 170300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20241206 | 170200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20241206 | 170100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20241206 | 170000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20241206 | 165900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20241206 | 165800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20241206 | 165700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20241206 | 165600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20241206 | 165500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 123 | 20241206 | 165400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20241206 | 165300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20241206 | 165200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20241206 | 165100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20241206 | 165000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20241206 | 164900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20241206 | 164800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20241206 | 164700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20241206 | 164600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20241206 | 164500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20241206 | 164400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20241206 | 164300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20241206 | 164200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20241206 | 164100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20241206 | 164000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20241206 | 163900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20241206 | 163800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20241206 | 163700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20241206 | 163600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20241206 | 163500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20241206 | 163400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20241206 | 163300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20241206 | 163200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20241206 | 163100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20241206 | 163000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20241206 | 162900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20241206 | 162800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20241206 | 162700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20241206 | 162600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20241206 | 162500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 153 | 20241206 | 162400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20241206 | 162300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20241206 | 162200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20241206 | 162100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20241206 | 162000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20241206 | 161900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20241206 | 161800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20241206 | 161700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20241206 | 161600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20241206 | 161500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20241206 | 161400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20241206 | 161300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20241206 | 161200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20241206 | 161100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20241206 | 161000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20241206 | 160900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20241206 | 160800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20241206 | 160700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20241206 | 160600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20241206 | 160500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20241206 | 160400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20241206 | 160300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20241206 | 160200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20241206 | 160100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20241206 | 160000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20241206 | 155900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20241206 | 155800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20241206 | 155700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20241206 | 155600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20241206 | 155500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 183 | 20241206 | 155400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20241206 | 155300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20241206 | 155200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20241206 | 155100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20241206 | 155000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20241206 | 154900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20241206 | 154800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20241206 | 154700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20241206 | 154600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20241206 | 154500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20241206 | 154400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20241206 | 154300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20241206 | 154200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20241206 | 154100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20241206 | 154000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20241206 | 153900 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20241206 | 153800 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20241206 | 153700 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20241206 | 153600 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20241206 | 153500 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20241206 | 153400 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20241206 | 153300 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20241206 | 153200 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20241206 | 153100 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20241206 | 153000 | 40427597600 | 119000 | 119000 | 119000 | 119000 | 5527 |
| 208 | 20241206 | 152900 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 209 | 20241206 | 152800 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 210 | 20241206 | 152700 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 211 | 20241206 | 152600 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 212 | 20241206 | 152500 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 213 | 20241206 | 152400 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 214 | 20241206 | 152300 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 215 | 20241206 | 152200 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 216 | 20241206 | 152100 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 217 | 20241206 | 152000 | 39769884600 | 119100 | 119100 | 119100 | 119100 | 0 |
| 218 | 20241206 | 151900 | 39769884600 | 119100 | 118800 | 119100 | 118700 | 1883 |
| 219 | 20241206 | 151800 | 39545971000 | 118800 | 118900 | 118900 | 118700 | 610 |
| 220 | 20241206 | 151700 | 39473494900 | 118900 | 118900 | 118900 | 118700 | 519 |
| 221 | 20241206 | 151600 | 39411833700 | 118900 | 118800 | 118900 | 118700 | 1185 |
| 222 | 20241206 | 151500 | 39271004200 | 118800 | 118900 | 119000 | 118700 | 798 |
| 223 | 20241206 | 151400 | 39176151400 | 119000 | 119000 | 119100 | 118800 | 556 |
| 224 | 20241206 | 151300 | 39110024500 | 119100 | 118700 | 119100 | 118700 | 372 |
| 225 | 20241206 | 151200 | 39065793000 | 118800 | 118800 | 118800 | 118700 | 446 |
| 226 | 20241206 | 151100 | 39012821100 | 118800 | 118800 | 119000 | 118700 | 869 |
| 227 | 20241206 | 151000 | 38909511500 | 119000 | 119000 | 119100 | 118800 | 732 |
| 228 | 20241206 | 150900 | 38822458700 | 119000 | 118900 | 119000 | 118900 | 170 |
| 229 | 20241206 | 150800 | 38802232000 | 119000 | 119500 | 119500 | 118900 | 654 |
| 230 | 20241206 | 150700 | 38724309900 | 119500 | 119300 | 119500 | 119200 | 251 |
| 231 | 20241206 | 150600 | 38694357600 | 119400 | 119300 | 119500 | 119200 | 572 |
| 232 | 20241206 | 150500 | 38626074500 | 119200 | 119400 | 119400 | 119200 | 456 |
| 233 | 20241206 | 150400 | 38571678300 | 119200 | 119300 | 119400 | 119100 | 280 |
| 234 | 20241206 | 150300 | 38538299900 | 119300 | 119300 | 119400 | 119300 | 295 |
| 235 | 20241206 | 150200 | 38503088700 | 119300 | 119700 | 119700 | 119200 | 668 |
| 236 | 20241206 | 150100 | 38423320500 | 119700 | 119500 | 119700 | 119500 | 466 |
| 237 | 20241206 | 150000 | 38367591500 | 119500 | 119400 | 119600 | 119300 | 807 |
| 238 | 20241206 | 145900 | 38271155300 | 119400 | 119400 | 119500 | 119400 | 376 |
| 239 | 20241206 | 145800 | 38226246800 | 119300 | 119100 | 119400 | 119100 | 1241 |
| 240 | 20241206 | 145700 | 38078267800 | 119200 | 119000 | 119200 | 118900 | 828 |
| 241 | 20241206 | 145600 | 37979695200 | 118900 | 119000 | 119000 | 118900 | 198 |
| 242 | 20241206 | 145500 | 37956137700 | 119000 | 118900 | 119100 | 118900 | 305 |
| 243 | 20241206 | 145400 | 37919836200 | 119000 | 118900 | 119100 | 118900 | 668 |
| 244 | 20241206 | 145300 | 37840348600 | 118800 | 118900 | 119000 | 118700 | 397 |
| 245 | 20241206 | 145200 | 37793158800 | 118900 | 118800 | 118900 | 118700 | 248 |
| 246 | 20241206 | 145100 | 37763695100 | 118800 | 118700 | 118900 | 118700 | 361 |
| 247 | 20241206 | 145000 | 37720808400 | 118800 | 118800 | 118900 | 118600 | 410 |
| 248 | 20241206 | 144900 | 37672133900 | 118800 | 118800 | 118900 | 118700 | 347 |
| 249 | 20241206 | 144800 | 37630907800 | 118700 | 118800 | 118900 | 118700 | 351 |
| 250 | 20241206 | 144700 | 37589208700 | 118800 | 118900 | 119000 | 118800 | 519 |
| 251 | 20241206 | 144600 | 37527508400 | 119000 | 118800 | 119000 | 118800 | 374 |
| 252 | 20241206 | 144500 | 37483032700 | 118800 | 118800 | 119000 | 118700 | 144 |
| 253 | 20241206 | 144400 | 37465912300 | 118800 | 118800 | 118800 | 118700 | 462 |
| 254 | 20241206 | 144300 | 37411054800 | 118900 | 118900 | 119000 | 118800 | 552 |
| 255 | 20241206 | 144200 | 37345438400 | 118800 | 118900 | 119000 | 118800 | 337 |
| 256 | 20241206 | 144100 | 37305382200 | 118900 | 118900 | 119000 | 118800 | 208 |
| 257 | 20241206 | 144000 | 37280648700 | 118900 | 118900 | 119000 | 118800 | 270 |
| 258 | 20241206 | 143900 | 37248539600 | 119000 | 119000 | 119100 | 118800 | 681 |
| 259 | 20241206 | 143800 | 37167513900 | 119000 | 119100 | 119100 | 118800 | 775 |
| 260 | 20241206 | 143700 | 37075318200 | 119000 | 119100 | 119100 | 119000 | 304 |
| 261 | 20241206 | 143600 | 37039125700 | 119000 | 119100 | 119200 | 119000 | 436 |
| 262 | 20241206 | 143500 | 36987197600 | 119200 | 119200 | 119200 | 119100 | 226 |
| 263 | 20241206 | 143400 | 36960264300 | 119200 | 119000 | 119200 | 119000 | 545 |
| 264 | 20241206 | 143300 | 36895377400 | 119100 | 118900 | 119100 | 118800 | 480 |
| 265 | 20241206 | 143200 | 36838253900 | 118800 | 118800 | 119000 | 118800 | 334 |
| 266 | 20241206 | 143100 | 36798540600 | 118900 | 119200 | 119300 | 118800 | 903 |
| 267 | 20241206 | 143000 | 36691002600 | 119200 | 119000 | 119200 | 119000 | 248 |
| 268 | 20241206 | 142900 | 36661466200 | 119100 | 119000 | 119100 | 119000 | 261 |
| 269 | 20241206 | 142800 | 36630385200 | 119100 | 119100 | 119100 | 119000 | 120 |
| 270 | 20241206 | 142700 | 36616094100 | 118900 | 119300 | 119400 | 118900 | 813 |
| 271 | 20241206 | 142600 | 36519227700 | 119300 | 119400 | 119400 | 119200 | 281 |
| 272 | 20241206 | 142500 | 36485698800 | 119300 | 119400 | 119500 | 119300 | 655 |
| 273 | 20241206 | 142400 | 36407484500 | 119400 | 119400 | 119500 | 119400 | 134 |
| 274 | 20241206 | 142300 | 36391474700 | 119300 | 119500 | 119600 | 119300 | 427 |
| 275 | 20241206 | 142200 | 36340489400 | 119600 | 119400 | 119700 | 119300 | 463 |
| 276 | 20241206 | 142100 | 36285112600 | 119400 | 119400 | 119500 | 119200 | 206 |
| 277 | 20241206 | 142000 | 36260518300 | 119400 | 119300 | 119400 | 119200 | 1180 |
| 278 | 20241206 | 141900 | 36119658100 | 119300 | 119000 | 119400 | 119000 | 460 |
| 279 | 20241206 | 141800 | 36064802100 | 119000 | 118800 | 119100 | 118700 | 869 |
| 280 | 20241206 | 141700 | 35961412000 | 118700 | 118800 | 119000 | 118700 | 180 |
| 281 | 20241206 | 141600 | 35940027800 | 118800 | 118500 | 118900 | 118500 | 1595 |
| 282 | 20241206 | 141500 | 35750833900 | 118500 | 118500 | 118600 | 118500 | 195 |
| 283 | 20241206 | 141400 | 35727715400 | 118600 | 118600 | 118600 | 118500 | 509 |
| 284 | 20241206 | 141300 | 35667385600 | 118600 | 118400 | 118600 | 118400 | 1173 |
| 285 | 20241206 | 141200 | 35528380500 | 118400 | 118400 | 118500 | 118300 | 92 |
| 286 | 20241206 | 141100 | 35517484000 | 118300 | 118300 | 118500 | 118300 | 294 |
| 287 | 20241206 | 141000 | 35482672100 | 118400 | 118400 | 118400 | 118300 | 92 |
| 288 | 20241206 | 140900 | 35471780900 | 118400 | 118500 | 118700 | 118300 | 418 |
| 289 | 20241206 | 140800 | 35422268000 | 118500 | 118500 | 118600 | 118400 | 394 |
| 290 | 20241206 | 140700 | 35375582800 | 118600 | 118500 | 118600 | 118400 | 245 |
| 291 | 20241206 | 140600 | 35346544300 | 118500 | 118400 | 118600 | 118300 | 653 |
| 292 | 20241206 | 140500 | 35269197200 | 118500 | 118500 | 118500 | 118400 | 116 |
| 293 | 20241206 | 140400 | 35255453000 | 118500 | 118600 | 118700 | 118500 | 259 |
| 294 | 20241206 | 140300 | 35224743100 | 118700 | 118800 | 118900 | 118600 | 687 |
| 295 | 20241206 | 140200 | 35143200400 | 118800 | 119000 | 119000 | 118800 | 211 |
| 296 | 20241206 | 140100 | 35118107300 | 118900 | 119200 | 119200 | 118800 | 558 |
| 297 | 20241206 | 140000 | 35051726100 | 119300 | 119600 | 119600 | 119200 | 667 |
| 298 | 20241206 | 135900 | 34972100200 | 119500 | 119600 | 119600 | 119400 | 576 |
| 299 | 20241206 | 135800 | 34903257700 | 119500 | 119700 | 119700 | 119500 | 245 |
| 300 | 20241206 | 135700 | 34873947600 | 119700 | 119800 | 119900 | 119600 | 1323 |
| 301 | 20241206 | 135600 | 34715520000 | 119800 | 119800 | 119900 | 119600 | 763 |
| 302 | 20241206 | 135500 | 34624106200 | 119900 | 119600 | 119900 | 119500 | 872 |
| 303 | 20241206 | 135400 | 34519700700 | 119600 | 119800 | 119900 | 119500 | 886 |
| 304 | 20241206 | 135300 | 34413675000 | 119700 | 119900 | 119900 | 119600 | 700 |
| 305 | 20241206 | 135200 | 34329856400 | 119900 | 119700 | 119900 | 119600 | 1979 |
| 306 | 20241206 | 135100 | 34092914400 | 119800 | 119800 | 119800 | 119700 | 206 |
| 307 | 20241206 | 135000 | 34068239700 | 119800 | 119700 | 119800 | 119600 | 667 |
| 308 | 20241206 | 134900 | 33988361700 | 119700 | 119600 | 119800 | 119600 | 312 |
| 309 | 20241206 | 134800 | 33951016300 | 119600 | 119300 | 119700 | 119300 | 3211 |
| 310 | 20241206 | 134700 | 33567341800 | 119300 | 119300 | 119500 | 119300 | 386 |
| 311 | 20241206 | 134600 | 33521255300 | 119300 | 119200 | 119400 | 119100 | 325 |
| 312 | 20241206 | 134500 | 33482504600 | 119200 | 119100 | 119200 | 119100 | 146 |
| 313 | 20241206 | 134400 | 33465104100 | 119100 | 119200 | 119400 | 119000 | 1110 |
| 314 | 20241206 | 134300 | 33332771100 | 119200 | 119100 | 119300 | 119000 | 1462 |
| 315 | 20241206 | 134200 | 33158516500 | 119100 | 119100 | 119100 | 118900 | 736 |
| 316 | 20241206 | 134100 | 33070930900 | 119100 | 119100 | 119100 | 119000 | 210 |
| 317 | 20241206 | 134000 | 33045926000 | 119000 | 119100 | 119100 | 119000 | 119 |
| 318 | 20241206 | 133900 | 33031754300 | 119100 | 119100 | 119100 | 118800 | 756 |
| 319 | 20241206 | 133800 | 32941782200 | 119100 | 118700 | 119100 | 118700 | 1673 |
| 320 | 20241206 | 133700 | 32742874500 | 118700 | 118600 | 118700 | 118600 | 99 |
| 321 | 20241206 | 133600 | 32731124200 | 118700 | 118300 | 118700 | 118300 | 842 |
| 322 | 20241206 | 133500 | 32631261800 | 118400 | 118300 | 118400 | 118200 | 78 |
| 323 | 20241206 | 133400 | 32622034300 | 118300 | 118300 | 118400 | 118200 | 254 |
| 324 | 20241206 | 133300 | 32591986900 | 118300 | 118400 | 118500 | 118300 | 67 |
| 325 | 20241206 | 133200 | 32584054800 | 118500 | 118300 | 118500 | 118200 | 233 |
| 326 | 20241206 | 133100 | 32556477200 | 118300 | 118400 | 118500 | 118200 | 364 |
| 327 | 20241206 | 133000 | 32513397900 | 118400 | 118400 | 118500 | 118400 | 124 |
| 328 | 20241206 | 132900 | 32498713800 | 118500 | 118300 | 118600 | 118300 | 496 |
| 329 | 20241206 | 132800 | 32439935600 | 118300 | 118600 | 118600 | 118300 | 696 |
| 330 | 20241206 | 132700 | 32357484100 | 118500 | 118700 | 118700 | 118500 | 342 |
| 331 | 20241206 | 132600 | 32316913700 | 118700 | 118600 | 118700 | 118600 | 68 |
| 332 | 20241206 | 132500 | 32308842900 | 118700 | 118600 | 118700 | 118500 | 105 |
| 333 | 20241206 | 132400 | 32296384400 | 118500 | 118400 | 118600 | 118400 | 128 |
| 334 | 20241206 | 132300 | 32281213600 | 118500 | 118500 | 118500 | 118400 | 96 |
| 335 | 20241206 | 132200 | 32269838300 | 118400 | 118500 | 118600 | 118400 | 256 |
| 336 | 20241206 | 132100 | 32239499300 | 118500 | 118500 | 118600 | 118500 | 160 |
| 337 | 20241206 | 132000 | 32220534100 | 118400 | 118400 | 118500 | 118300 | 88 |
| 338 | 20241206 | 131900 | 32210112900 | 118300 | 118300 | 118400 | 118300 | 46 |
| 339 | 20241206 | 131800 | 32204667400 | 118300 | 118400 | 118500 | 118300 | 82 |
| 340 | 20241206 | 131700 | 32194961500 | 118300 | 118200 | 118500 | 118200 | 108 |
| 341 | 20241206 | 131600 | 32182176800 | 118200 | 118500 | 118500 | 118200 | 247 |
| 342 | 20241206 | 131500 | 32152931400 | 118400 | 118400 | 118600 | 118400 | 209 |
| 343 | 20241206 | 131400 | 32128174000 | 118300 | 118300 | 118500 | 118300 | 1980 |
| 344 | 20241206 | 131300 | 31893579600 | 118300 | 118500 | 118500 | 118300 | 428 |
| 345 | 20241206 | 131200 | 31842919400 | 118400 | 118400 | 118400 | 118300 | 203 |
| 346 | 20241206 | 131100 | 31818885300 | 118400 | 118400 | 118400 | 118300 | 66 |
| 347 | 20241206 | 131000 | 31811071100 | 118400 | 118200 | 118400 | 117800 | 515 |
| 348 | 20241206 | 130900 | 31750253700 | 118300 | 118300 | 118500 | 118100 | 962 |
| 349 | 20241206 | 130800 | 31636380300 | 118500 | 117900 | 118500 | 117900 | 1427 |
| 350 | 20241206 | 130700 | 31467903900 | 117900 | 117800 | 118000 | 117700 | 534 |
| 351 | 20241206 | 130600 | 31404983400 | 117800 | 117800 | 117800 | 117700 | 65 |
| 352 | 20241206 | 130500 | 31397327500 | 117800 | 117500 | 117800 | 117400 | 451 |
| 353 | 20241206 | 130400 | 31344322400 | 117500 | 117700 | 117800 | 117200 | 1103 |
| 354 | 20241206 | 130300 | 31214800200 | 117700 | 118000 | 118000 | 117700 | 1504 |
| 355 | 20241206 | 130200 | 31037511100 | 118000 | 118000 | 118100 | 118000 | 360 |
| 356 | 20241206 | 130100 | 30995027300 | 118000 | 118000 | 118100 | 118000 | 65 |
| 357 | 20241206 | 130000 | 30987352900 | 118000 | 118000 | 118100 | 118000 | 71 |
| 358 | 20241206 | 125900 | 30978971500 | 118000 | 118100 | 118100 | 118000 | 344 |
| 359 | 20241206 | 125800 | 30938374500 | 118100 | 118600 | 118600 | 118000 | 665 |
| 360 | 20241206 | 125700 | 30859723500 | 118500 | 118700 | 118700 | 118500 | 321 |
| 361 | 20241206 | 125600 | 30821649300 | 118700 | 118700 | 118700 | 118500 | 230 |
| 362 | 20241206 | 125500 | 30794350500 | 118700 | 118300 | 118700 | 118300 | 889 |
| 363 | 20241206 | 125400 | 30689056200 | 118400 | 118200 | 118400 | 118100 | 3223 |
| 364 | 20241206 | 125300 | 30308083700 | 118200 | 118200 | 118300 | 118200 | 387 |
| 365 | 20241206 | 125200 | 30262333400 | 118200 | 118300 | 118300 | 118200 | 1658 |
| 366 | 20241206 | 125100 | 30066201200 | 118300 | 118300 | 118400 | 118300 | 90 |
| 367 | 20241206 | 125000 | 30055551900 | 118400 | 118400 | 118500 | 118300 | 1282 |
| 368 | 20241206 | 124900 | 29903769600 | 118400 | 118400 | 118500 | 118400 | 620 |
| 369 | 20241206 | 124800 | 29830345100 | 118500 | 118500 | 118500 | 118400 | 80 |
| 370 | 20241206 | 124700 | 29820868400 | 118400 | 118500 | 118500 | 118400 | 144 |
| 371 | 20241206 | 124600 | 29803812500 | 118400 | 118500 | 118500 | 118400 | 109 |
| 372 | 20241206 | 124500 | 29790897400 | 118500 | 118400 | 118500 | 118400 | 206 |
| 373 | 20241206 | 124400 | 29766500000 | 118500 | 118400 | 118500 | 118400 | 264 |
| 374 | 20241206 | 124300 | 29735233200 | 118500 | 118500 | 118500 | 118400 | 319 |
| 375 | 20241206 | 124200 | 29697456700 | 118400 | 118500 | 118500 | 118400 | 186 |
| 376 | 20241206 | 124100 | 29675416800 | 118400 | 118600 | 118600 | 118400 | 790 |
| 377 | 20241206 | 124000 | 29581840800 | 118600 | 118500 | 118600 | 118400 | 171 |
| 378 | 20241206 | 123900 | 29561574500 | 118600 | 118500 | 118600 | 118400 | 194 |
| 379 | 20241206 | 123800 | 29538588300 | 118400 | 118400 | 118500 | 118400 | 60 |
| 380 | 20241206 | 123700 | 29531479200 | 118400 | 118400 | 118400 | 118200 | 597 |
| 381 | 20241206 | 123600 | 29460842700 | 118300 | 118500 | 118600 | 118300 | 577 |
| 382 | 20241206 | 123500 | 29392497100 | 118500 | 118500 | 118500 | 118400 | 125 |
| 383 | 20241206 | 123400 | 29377692300 | 118500 | 118300 | 118500 | 118200 | 184 |
| 384 | 20241206 | 123300 | 29355920600 | 118200 | 118200 | 118500 | 118200 | 1397 |
| 385 | 20241206 | 123200 | 29190519500 | 118200 | 118000 | 118200 | 117900 | 627 |
| 386 | 20241206 | 123100 | 29116500600 | 118100 | 118200 | 118200 | 118100 | 214 |
| 387 | 20241206 | 123000 | 29091216600 | 118200 | 118000 | 118200 | 118000 | 131 |
| 388 | 20241206 | 122900 | 29075743700 | 118100 | 118100 | 118100 | 118000 | 177 |
| 389 | 20241206 | 122800 | 29054841800 | 118100 | 118300 | 118300 | 118000 | 186 |
| 390 | 20241206 | 122700 | 29032865400 | 118200 | 118200 | 118300 | 118200 | 85 |
| 391 | 20241206 | 122600 | 29022815400 | 118200 | 117900 | 118200 | 117900 | 369 |
| 392 | 20241206 | 122500 | 28979250600 | 118000 | 118100 | 118100 | 117900 | 124 |
| 393 | 20241206 | 122400 | 28964625800 | 118100 | 118300 | 118300 | 118000 | 139 |
| 394 | 20241206 | 122300 | 28948203000 | 118200 | 118200 | 118400 | 118000 | 911 |
| 395 | 20241206 | 122200 | 28840436400 | 118200 | 118100 | 118400 | 117900 | 1946 |
| 396 | 20241206 | 122100 | 28610380400 | 118100 | 118000 | 118100 | 118000 | 67 |
| 397 | 20241206 | 122000 | 28602469500 | 118000 | 118200 | 118200 | 118000 | 500 |
| 398 | 20241206 | 121900 | 28543449700 | 118100 | 118200 | 118300 | 118100 | 140 |
| 399 | 20241206 | 121800 | 28526896600 | 118200 | 117600 | 118200 | 117600 | 1061 |
| 400 | 20241206 | 121700 | 28401765800 | 117700 | 117600 | 117700 | 117500 | 177 |
| 401 | 20241206 | 121600 | 28380947500 | 117600 | 117300 | 117600 | 117300 | 296 |
| 402 | 20241206 | 121500 | 28346155100 | 117300 | 117300 | 117600 | 117100 | 182 |
| 403 | 20241206 | 121400 | 28324804700 | 117200 | 117300 | 117400 | 117200 | 216 |
| 404 | 20241206 | 121300 | 28299477400 | 117400 | 117300 | 117400 | 117100 | 685 |
| 405 | 20241206 | 121200 | 28219120900 | 117200 | 117300 | 117400 | 117200 | 240 |
| 406 | 20241206 | 121100 | 28190967900 | 117400 | 117600 | 117700 | 117400 | 245 |
| 407 | 20241206 | 121000 | 28162182100 | 117600 | 117500 | 117600 | 117500 | 194 |
| 408 | 20241206 | 120900 | 28139379800 | 117300 | 117500 | 117600 | 117300 | 288 |
| 409 | 20241206 | 120800 | 28105568000 | 117400 | 117400 | 117600 | 117400 | 313 |
| 410 | 20241206 | 120700 | 28068801400 | 117400 | 117300 | 117500 | 117300 | 74 |
| 411 | 20241206 | 120600 | 28060110100 | 117300 | 117400 | 117500 | 117300 | 316 |
| 412 | 20241206 | 120500 | 28023008100 | 117500 | 117300 | 117500 | 117200 | 335 |
| 413 | 20241206 | 120400 | 27983706300 | 117200 | 117300 | 117300 | 117100 | 560 |
| 414 | 20241206 | 120300 | 27918066000 | 117300 | 117400 | 117500 | 117200 | 247 |
| 415 | 20241206 | 120200 | 27889086200 | 117400 | 117400 | 117700 | 117300 | 436 |
| 416 | 20241206 | 120100 | 27837892100 | 117400 | 117800 | 117800 | 117400 | 608 |
| 417 | 20241206 | 120000 | 27766371300 | 117800 | 117800 | 117800 | 117700 | 124 |
| 418 | 20241206 | 115900 | 27751767100 | 117800 | 117500 | 117800 | 117500 | 839 |
| 419 | 20241206 | 115800 | 27653094600 | 117400 | 117600 | 117700 | 117400 | 392 |
| 420 | 20241206 | 115700 | 27607029700 | 117600 | 117500 | 117800 | 117500 | 699 |
| 421 | 20241206 | 115600 | 27524853200 | 117400 | 117600 | 117600 | 117400 | 438 |
| 422 | 20241206 | 115500 | 27473378600 | 117600 | 117700 | 117700 | 117600 | 181 |
| 423 | 20241206 | 115400 | 27452078800 | 117700 | 117600 | 117800 | 117600 | 1430 |
| 424 | 20241206 | 115300 | 27283769400 | 117700 | 117600 | 117700 | 117500 | 183 |
| 425 | 20241206 | 115200 | 27262237300 | 117500 | 117500 | 117800 | 117400 | 447 |
| 426 | 20241206 | 115100 | 27209723500 | 117500 | 117800 | 117900 | 117500 | 523 |
| 427 | 20241206 | 115000 | 27148208100 | 117800 | 118100 | 118100 | 117800 | 513 |
| 428 | 20241206 | 114900 | 27087722300 | 118100 | 118400 | 118400 | 118100 | 677 |
| 429 | 20241206 | 114800 | 27007681800 | 118500 | 118500 | 118500 | 118300 | 322 |
| 430 | 20241206 | 114700 | 26969547800 | 118500 | 118600 | 118700 | 118400 | 240 |
| 431 | 20241206 | 114600 | 26941103800 | 118700 | 118400 | 118700 | 118400 | 753 |
| 432 | 20241206 | 114500 | 26851787000 | 118400 | 118400 | 118400 | 118300 | 179 |
| 433 | 20241206 | 114400 | 26830593900 | 118300 | 118300 | 118500 | 118300 | 275 |
| 434 | 20241206 | 114300 | 26798034900 | 118300 | 118600 | 118600 | 118300 | 414 |
| 435 | 20241206 | 114200 | 26748995200 | 118500 | 118300 | 118600 | 118300 | 695 |
| 436 | 20241206 | 114100 | 26666645800 | 118200 | 118100 | 118400 | 118100 | 474 |
| 437 | 20241206 | 114000 | 26610597200 | 118200 | 118100 | 118200 | 118100 | 170 |
| 438 | 20241206 | 113900 | 26590507000 | 118100 | 118100 | 118200 | 118100 | 381 |
| 439 | 20241206 | 113800 | 26545498200 | 118100 | 118100 | 118200 | 118100 | 77 |
| 440 | 20241206 | 113700 | 26536398800 | 118100 | 118200 | 118300 | 118100 | 249 |
| 441 | 20241206 | 113600 | 26506974800 | 118200 | 118000 | 118200 | 117700 | 824 |
| 442 | 20241206 | 113500 | 26409773600 | 118100 | 118500 | 118500 | 118000 | 710 |
| 443 | 20241206 | 113400 | 26325829900 | 118400 | 118500 | 118500 | 118300 | 403 |
| 444 | 20241206 | 113300 | 26278105500 | 118500 | 118000 | 118500 | 117900 | 259 |
| 445 | 20241206 | 113200 | 26247476300 | 118000 | 118000 | 118000 | 117800 | 334 |
| 446 | 20241206 | 113100 | 26208094500 | 118000 | 118000 | 118000 | 117800 | 131 |
| 447 | 20241206 | 113000 | 26192641100 | 118000 | 118000 | 118200 | 117900 | 412 |
| 448 | 20241206 | 112900 | 26144003300 | 117900 | 117900 | 118000 | 117700 | 247 |
| 449 | 20241206 | 112800 | 26114877900 | 117900 | 117600 | 117900 | 117500 | 577 |
| 450 | 20241206 | 112700 | 26046965900 | 117600 | 117900 | 118500 | 117600 | 1818 |
| 451 | 20241206 | 112600 | 25832330000 | 117900 | 117900 | 118000 | 117800 | 171 |
| 452 | 20241206 | 112500 | 25812171900 | 117800 | 118000 | 118000 | 117800 | 133 |
| 453 | 20241206 | 112400 | 25796490300 | 117900 | 117900 | 117900 | 117800 | 282 |
| 454 | 20241206 | 112300 | 25763262700 | 117900 | 118000 | 118000 | 117800 | 117 |
| 455 | 20241206 | 112200 | 25749473000 | 117900 | 117800 | 118000 | 117700 | 624 |
| 456 | 20241206 | 112100 | 25675924600 | 117800 | 118000 | 118100 | 117800 | 377 |
| 457 | 20241206 | 112000 | 25631462500 | 117800 | 117700 | 118000 | 117700 | 688 |
| 458 | 20241206 | 111900 | 25550337500 | 117600 | 117600 | 118000 | 117600 | 1570 |
| 459 | 20241206 | 111800 | 25365287900 | 117600 | 117300 | 117700 | 117200 | 1552 |
| 460 | 20241206 | 111700 | 25183063400 | 117300 | 116900 | 117300 | 116800 | 875 |
| 461 | 20241206 | 111600 | 25080625100 | 116800 | 116800 | 116900 | 116700 | 434 |
| 462 | 20241206 | 111500 | 25029928200 | 116800 | 116800 | 117000 | 116600 | 399 |
| 463 | 20241206 | 111400 | 24983269900 | 116800 | 116900 | 117200 | 116800 | 383 |
| 464 | 20241206 | 111300 | 24938425600 | 116900 | 117100 | 117100 | 116400 | 1973 |
| 465 | 20241206 | 111200 | 24707769100 | 117100 | 117100 | 117200 | 116900 | 791 |
| 466 | 20241206 | 111100 | 24615175300 | 117100 | 116800 | 117200 | 116800 | 483 |
| 467 | 20241206 | 111000 | 24558662100 | 116200 | 116300 | 116900 | 116100 | 709 |
| 468 | 20241206 | 110900 | 24476088400 | 116500 | 116700 | 116700 | 116100 | 1774 |
| 469 | 20241206 | 110800 | 24269506200 | 116700 | 116500 | 116900 | 116500 | 1835 |
| 470 | 20241206 | 110700 | 24055398400 | 116500 | 116500 | 116500 | 116300 | 691 |
| 471 | 20241206 | 110600 | 23974930000 | 116500 | 116300 | 116500 | 116300 | 377 |
| 472 | 20241206 | 110500 | 23931070500 | 116300 | 116300 | 116600 | 116000 | 2380 |
| 473 | 20241206 | 110400 | 23654276500 | 116300 | 115900 | 116500 | 115700 | 1049 |
| 474 | 20241206 | 110300 | 23532442900 | 115900 | 115700 | 115900 | 115300 | 1068 |
| 475 | 20241206 | 110200 | 23408903000 | 115700 | 115200 | 115800 | 115100 | 2654 |
| 476 | 20241206 | 110100 | 23102784700 | 115200 | 114300 | 115200 | 114200 | 2256 |
| 477 | 20241206 | 110000 | 22843869700 | 114300 | 113600 | 114400 | 113400 | 3574 |
| 478 | 20241206 | 105900 | 22437194500 | 113700 | 114300 | 114300 | 113700 | 1926 |
| 479 | 20241206 | 105800 | 22217774500 | 114300 | 114400 | 114600 | 114100 | 1407 |
| 480 | 20241206 | 105700 | 22056855600 | 114500 | 114500 | 114500 | 114000 | 1167 |
| 481 | 20241206 | 105600 | 21923592800 | 114500 | 113800 | 115200 | 113500 | 2639 |
| 482 | 20241206 | 105500 | 21621627900 | 113600 | 114300 | 114500 | 113600 | 1391 |
| 483 | 20241206 | 105400 | 21463172600 | 114200 | 113500 | 114500 | 113400 | 2875 |
| 484 | 20241206 | 105300 | 21136015000 | 113500 | 112900 | 113600 | 112100 | 3228 |
| 485 | 20241206 | 105200 | 20771442700 | 112900 | 113300 | 113400 | 112900 | 1396 |
| 486 | 20241206 | 105100 | 20613426800 | 113600 | 113500 | 113700 | 112300 | 2518 |
| 487 | 20241206 | 105000 | 20328878900 | 113300 | 113500 | 113500 | 113200 | 1506 |
| 488 | 20241206 | 104900 | 20158212000 | 113500 | 113600 | 113700 | 113400 | 2399 |
| 489 | 20241206 | 104800 | 19885778500 | 113600 | 113800 | 113900 | 113600 | 1640 |
| 490 | 20241206 | 104700 | 19699241500 | 113900 | 114000 | 114100 | 113500 | 3236 |
| 491 | 20241206 | 104600 | 19330835100 | 114100 | 114100 | 114200 | 114000 | 891 |
| 492 | 20241206 | 104500 | 19229185000 | 114000 | 114500 | 114500 | 114000 | 2228 |
| 493 | 20241206 | 104400 | 18974670600 | 114400 | 114500 | 114600 | 114400 | 878 |
| 494 | 20241206 | 104300 | 18874153400 | 114500 | 114900 | 114900 | 114500 | 1696 |
| 495 | 20241206 | 104200 | 18679697700 | 114900 | 115300 | 115300 | 114800 | 433 |
| 496 | 20241206 | 104100 | 18629942500 | 115200 | 115400 | 115500 | 115000 | 1773 |
| 497 | 20241206 | 104000 | 18425866400 | 115400 | 115500 | 115600 | 115400 | 871 |
| 498 | 20241206 | 103900 | 18325294500 | 115600 | 115900 | 115900 | 115600 | 573 |
| 499 | 20241206 | 103800 | 18258981800 | 115800 | 115600 | 115900 | 115600 | 225 |
| 500 | 20241206 | 103700 | 18232946800 | 115600 | 115400 | 115600 | 115400 | 383 |
| 501 | 20241206 | 103600 | 18188698500 | 115500 | 115400 | 115600 | 115300 | 441 |
| 502 | 20241206 | 103500 | 18137814700 | 115300 | 115500 | 115900 | 115300 | 1674 |
| 503 | 20241206 | 103400 | 17944189200 | 115500 | 115100 | 115500 | 115000 | 1430 |
| 504 | 20241206 | 103300 | 17779221100 | 115000 | 115000 | 115100 | 114700 | 1304 |
| 505 | 20241206 | 103200 | 17629486900 | 114800 | 115300 | 115500 | 114700 | 2123 |
| 506 | 20241206 | 103100 | 17385029700 | 115300 | 115200 | 115400 | 115000 | 208 |
| 507 | 20241206 | 103000 | 17361061900 | 115400 | 114700 | 115400 | 114700 | 1844 |
| 508 | 20241206 | 102900 | 17148581800 | 114900 | 114600 | 114900 | 114600 | 1564 |
| 509 | 20241206 | 102800 | 16969120600 | 114500 | 114600 | 114700 | 114500 | 792 |
| 510 | 20241206 | 102700 | 16878360300 | 114600 | 114800 | 114900 | 114600 | 1446 |
| 511 | 20241206 | 102600 | 16712450500 | 114800 | 114900 | 114900 | 114700 | 686 |
| 512 | 20241206 | 102500 | 16633699400 | 115000 | 115300 | 115400 | 115000 | 647 |
| 513 | 20241206 | 102400 | 16559201500 | 115300 | 115600 | 115700 | 115300 | 892 |
| 514 | 20241206 | 102300 | 16456244300 | 115500 | 115500 | 115800 | 115400 | 1539 |
| 515 | 20241206 | 102200 | 16278353500 | 115400 | 114600 | 115500 | 114600 | 1589 |
| 516 | 20241206 | 102100 | 16095305900 | 114500 | 114700 | 115200 | 114500 | 5809 |
| 517 | 20241206 | 102000 | 15429582500 | 114900 | 115300 | 115300 | 114600 | 3173 |
| 518 | 20241206 | 101900 | 15064994100 | 115200 | 115600 | 115700 | 115100 | 2081 |
| 519 | 20241206 | 101800 | 14824948100 | 115700 | 115500 | 115800 | 115400 | 979 |
| 520 | 20241206 | 101700 | 14711841500 | 115500 | 115600 | 115600 | 115400 | 379 |
| 521 | 20241206 | 101600 | 14668075100 | 115600 | 115500 | 115800 | 115100 | 1931 |
| 522 | 20241206 | 101500 | 14445268600 | 115000 | 115900 | 115900 | 114800 | 15135 |
| 523 | 20241206 | 101400 | 12702160100 | 115900 | 116200 | 116200 | 115900 | 2191 |
| 524 | 20241206 | 101300 | 12447936400 | 116100 | 116700 | 116800 | 116100 | 3734 |
| 525 | 20241206 | 101200 | 12012717500 | 116700 | 116800 | 116900 | 116700 | 646 |
| 526 | 20241206 | 101100 | 11937272100 | 116800 | 117100 | 117100 | 116800 | 1169 |
| 527 | 20241206 | 101000 | 11800541000 | 117100 | 117100 | 117200 | 117000 | 1540 |
| 528 | 20241206 | 100900 | 11620338500 | 117100 | 117300 | 117400 | 117100 | 514 |
| 529 | 20241206 | 100800 | 11560090600 | 117200 | 117300 | 117600 | 117200 | 903 |
| 530 | 20241206 | 100700 | 11454139900 | 117200 | 117400 | 117400 | 117200 | 711 |
| 531 | 20241206 | 100600 | 11370753300 | 117300 | 117400 | 117600 | 117300 | 434 |
| 532 | 20241206 | 100500 | 11319790800 | 117400 | 117400 | 117500 | 117300 | 330 |
| 533 | 20241206 | 100400 | 11281048600 | 117500 | 117400 | 117700 | 117200 | 2009 |
| 534 | 20241206 | 100300 | 11044965700 | 117200 | 117400 | 117500 | 117000 | 1392 |
| 535 | 20241206 | 100200 | 10881883600 | 117400 | 117600 | 117800 | 117300 | 428 |
| 536 | 20241206 | 100100 | 10831593500 | 117700 | 117700 | 117800 | 117400 | 879 |
| 537 | 20241206 | 100000 | 10728214300 | 117600 | 117300 | 117900 | 117100 | 887 |
| 538 | 20241206 | 095900 | 10623906700 | 117300 | 116900 | 117300 | 116800 | 899 |
| 539 | 20241206 | 095800 | 10518657200 | 117000 | 117200 | 117300 | 116800 | 1351 |
| 540 | 20241206 | 095700 | 10360582700 | 117300 | 117500 | 117500 | 117200 | 837 |
| 541 | 20241206 | 095600 | 10262379000 | 117500 | 117400 | 117500 | 117300 | 837 |
| 542 | 20241206 | 095500 | 10164155900 | 117300 | 116700 | 117600 | 116600 | 1497 |
| 543 | 20241206 | 095400 | 9989069300 | 116700 | 117100 | 117200 | 116700 | 2578 |
| 544 | 20241206 | 095300 | 9687530800 | 117100 | 117500 | 117600 | 117100 | 1464 |
| 545 | 20241206 | 095200 | 9515710200 | 117500 | 117600 | 117800 | 117500 | 1555 |
| 546 | 20241206 | 095100 | 9332795700 | 117600 | 117700 | 117800 | 117600 | 1442 |
| 547 | 20241206 | 095000 | 9163144600 | 117800 | 118100 | 118200 | 117800 | 2909 |
| 548 | 20241206 | 094900 | 8819838700 | 118100 | 118400 | 118400 | 118100 | 1293 |
| 549 | 20241206 | 094800 | 8666944800 | 118400 | 118600 | 118700 | 118300 | 580 |
| 550 | 20241206 | 094700 | 8598246600 | 118600 | 118600 | 118600 | 118500 | 95 |
| 551 | 20241206 | 094600 | 8586983200 | 118600 | 118300 | 118700 | 118300 | 584 |
| 552 | 20241206 | 094500 | 8517819300 | 118300 | 118400 | 118500 | 118300 | 278 |
| 553 | 20241206 | 094400 | 8484916300 | 118400 | 118300 | 118500 | 118300 | 691 |
| 554 | 20241206 | 094300 | 8403087500 | 118300 | 118300 | 118300 | 118000 | 1085 |
| 555 | 20241206 | 094200 | 8274916300 | 118300 | 118500 | 118500 | 118300 | 441 |
| 556 | 20241206 | 094100 | 8222714900 | 118500 | 118800 | 118800 | 118300 | 499 |
| 557 | 20241206 | 094000 | 8163587800 | 118800 | 118800 | 119000 | 118300 | 1096 |
| 558 | 20241206 | 093900 | 8033499500 | 119100 | 119000 | 119200 | 118600 | 316 |
| 559 | 20241206 | 093800 | 7995907400 | 119000 | 119000 | 119700 | 118800 | 1488 |
| 560 | 20241206 | 093700 | 7818589100 | 118900 | 118900 | 119000 | 118500 | 1658 |
| 561 | 20241206 | 093600 | 7621715200 | 118900 | 119000 | 119100 | 118700 | 1086 |
| 562 | 20241206 | 093500 | 7492614100 | 119000 | 119000 | 119200 | 118900 | 521 |
| 563 | 20241206 | 093400 | 7430605500 | 119000 | 119000 | 119000 | 118900 | 87 |
| 564 | 20241206 | 093300 | 7420255500 | 118900 | 118800 | 119000 | 118400 | 978 |
| 565 | 20241206 | 093200 | 7304043200 | 118900 | 118600 | 118900 | 118400 | 1571 |
| 566 | 20241206 | 093100 | 7117737200 | 118500 | 118500 | 118800 | 118400 | 350 |
| 567 | 20241206 | 093000 | 7076231600 | 118300 | 118900 | 119000 | 118300 | 1367 |
| 568 | 20241206 | 092900 | 6914042500 | 118900 | 119000 | 119200 | 118700 | 959 |
| 569 | 20241206 | 092800 | 6799968300 | 119000 | 119000 | 119000 | 118800 | 546 |
| 570 | 20241206 | 092700 | 6735056300 | 119300 | 119300 | 119500 | 119000 | 942 |
| 571 | 20241206 | 092600 | 6622638800 | 119300 | 119600 | 119700 | 119300 | 947 |
| 572 | 20241206 | 092500 | 6509483400 | 119500 | 119700 | 119800 | 119500 | 385 |
| 573 | 20241206 | 092400 | 6463453200 | 119700 | 119400 | 119700 | 119300 | 796 |
| 574 | 20241206 | 092300 | 6368340100 | 119400 | 118800 | 119400 | 118700 | 1681 |
| 575 | 20241206 | 092200 | 6168190300 | 118800 | 118300 | 119000 | 118200 | 670 |
| 576 | 20241206 | 092100 | 6088824500 | 118400 | 118200 | 118900 | 118200 | 1657 |
| 577 | 20241206 | 092000 | 5892637000 | 118200 | 117900 | 118400 | 117800 | 611 |
| 578 | 20241206 | 091900 | 5820517200 | 117900 | 117900 | 118000 | 117600 | 4477 |
| 579 | 20241206 | 091800 | 5293292300 | 118000 | 118000 | 118500 | 117800 | 953 |
| 580 | 20241206 | 091700 | 5180838000 | 118000 | 118500 | 118500 | 117900 | 557 |
| 581 | 20241206 | 091600 | 5115070900 | 118300 | 117800 | 118600 | 117800 | 2421 |
| 582 | 20241206 | 091500 | 4829428700 | 117800 | 118100 | 118100 | 117600 | 1905 |
| 583 | 20241206 | 091400 | 4604844200 | 118000 | 118100 | 118600 | 118000 | 1133 |
| 584 | 20241206 | 091300 | 4471038700 | 118100 | 118300 | 118800 | 117900 | 3647 |
| 585 | 20241206 | 091200 | 4040264300 | 118200 | 118100 | 118700 | 118100 | 2395 |
| 586 | 20241206 | 091100 | 3757197500 | 118700 | 118700 | 118900 | 118100 | 4059 |
| 587 | 20241206 | 091000 | 3276681400 | 118800 | 119400 | 119400 | 118800 | 3548 |
| 588 | 20241206 | 090900 | 2853742900 | 119500 | 119400 | 120000 | 119200 | 1481 |
| 589 | 20241206 | 090800 | 2676670400 | 119400 | 119200 | 119900 | 119200 | 4343 |
| 590 | 20241206 | 090700 | 2157687900 | 119200 | 119300 | 119500 | 119000 | 211 |
| 591 | 20241206 | 090600 | 2132534400 | 119200 | 119100 | 119200 | 118300 | 4154 |
| 592 | 20241206 | 090500 | 1639192000 | 119100 | 119900 | 119900 | 119000 | 3539 |
| 593 | 20241206 | 090400 | 1217029400 | 119800 | 119800 | 120800 | 119800 | 1788 |
| 594 | 20241206 | 090300 | 1002576000 | 119900 | 119200 | 120000 | 119200 | 659 |
| 595 | 20241206 | 090200 | 923807100 | 119300 | 119500 | 119900 | 119200 | 3036 |
| 596 | 20241206 | 090100 | 561047000 | 119500 | 119600 | 119800 | 119200 | 1030 |
| 597 | 20241206 | 090000 | 438055600 | 119200 | 120000 | 120600 | 119200 | 3641 |