35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 3 | 20241204 | 185400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20241204 | 185300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20241204 | 185200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20241204 | 185100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20241204 | 185000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20241204 | 184900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20241204 | 184800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20241204 | 184700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20241204 | 184600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20241204 | 184500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20241204 | 184400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20241204 | 184300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20241204 | 184200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20241204 | 184100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20241204 | 184000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20241204 | 183900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20241204 | 183800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20241204 | 183700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20241204 | 183600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20241204 | 183500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20241204 | 183400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20241204 | 183300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20241204 | 183200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20241204 | 183100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20241204 | 183000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20241204 | 182900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20241204 | 182800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20241204 | 182700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20241204 | 182600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20241204 | 182500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 33 | 20241204 | 182400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20241204 | 182300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20241204 | 182200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20241204 | 182100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20241204 | 182000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20241204 | 181900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20241204 | 181800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20241204 | 181700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20241204 | 181600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20241204 | 181500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20241204 | 181400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20241204 | 181300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20241204 | 181200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20241204 | 181100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20241204 | 181000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20241204 | 180900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20241204 | 180800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20241204 | 180700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20241204 | 180600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20241204 | 180500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20241204 | 180400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20241204 | 180300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20241204 | 180200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20241204 | 180100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20241204 | 180000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20241204 | 175900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20241204 | 175800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20241204 | 175700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20241204 | 175600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20241204 | 175500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 63 | 20241204 | 175400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20241204 | 175300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20241204 | 175200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20241204 | 175100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20241204 | 175000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20241204 | 174900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20241204 | 174800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20241204 | 174700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20241204 | 174600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20241204 | 174500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20241204 | 174400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20241204 | 174300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20241204 | 174200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20241204 | 174100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20241204 | 174000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20241204 | 173900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20241204 | 173800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20241204 | 173700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20241204 | 173600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20241204 | 173500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20241204 | 173400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20241204 | 173300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20241204 | 173200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20241204 | 173100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20241204 | 173000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20241204 | 172900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20241204 | 172800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20241204 | 172700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20241204 | 172600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20241204 | 172500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 93 | 20241204 | 172400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20241204 | 172300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20241204 | 172200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20241204 | 172100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20241204 | 172000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20241204 | 171900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20241204 | 171800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20241204 | 171700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20241204 | 171600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20241204 | 171500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20241204 | 171400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20241204 | 171300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20241204 | 171200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20241204 | 171100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20241204 | 171000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20241204 | 170900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20241204 | 170800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20241204 | 170700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20241204 | 170600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20241204 | 170500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20241204 | 170400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20241204 | 170300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20241204 | 170200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20241204 | 170100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20241204 | 170000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20241204 | 165900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20241204 | 165800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20241204 | 165700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20241204 | 165600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20241204 | 165500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 123 | 20241204 | 165400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20241204 | 165300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20241204 | 165200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20241204 | 165100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20241204 | 165000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20241204 | 164900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20241204 | 164800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20241204 | 164700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20241204 | 164600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20241204 | 164500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20241204 | 164400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20241204 | 164300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20241204 | 164200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20241204 | 164100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20241204 | 164000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20241204 | 163900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20241204 | 163800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20241204 | 163700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20241204 | 163600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20241204 | 163500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20241204 | 163400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20241204 | 163300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20241204 | 163200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20241204 | 163100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20241204 | 163000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20241204 | 162900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20241204 | 162800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20241204 | 162700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20241204 | 162600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20241204 | 162500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 153 | 20241204 | 162400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20241204 | 162300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20241204 | 162200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20241204 | 162100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20241204 | 162000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20241204 | 161900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20241204 | 161800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20241204 | 161700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20241204 | 161600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20241204 | 161500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20241204 | 161400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20241204 | 161300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20241204 | 161200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20241204 | 161100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20241204 | 161000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20241204 | 160900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20241204 | 160800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20241204 | 160700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20241204 | 160600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20241204 | 160500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20241204 | 160400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20241204 | 160300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20241204 | 160200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20241204 | 160100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20241204 | 160000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20241204 | 155900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20241204 | 155800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20241204 | 155700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20241204 | 155600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20241204 | 155500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 183 | 20241204 | 155400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20241204 | 155300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20241204 | 155200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20241204 | 155100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20241204 | 155000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20241204 | 154900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20241204 | 154800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20241204 | 154700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20241204 | 154600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20241204 | 154500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20241204 | 154400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 194 | 20241204 | 154300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 195 | 20241204 | 154200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 196 | 20241204 | 154100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 197 | 20241204 | 154000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 198 | 20241204 | 153900 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 199 | 20241204 | 153800 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 200 | 20241204 | 153700 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 201 | 20241204 | 153600 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 202 | 20241204 | 153500 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 203 | 20241204 | 153400 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 204 | 20241204 | 153300 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 205 | 20241204 | 153200 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 206 | 20241204 | 153100 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 207 | 20241204 | 153000 | 48420273600 | 153200 | 153200 | 153200 | 153200 | 11746 |
| 208 | 20241204 | 152900 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 209 | 20241204 | 152800 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 210 | 20241204 | 152700 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 211 | 20241204 | 152600 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 212 | 20241204 | 152500 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 213 | 20241204 | 152400 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 214 | 20241204 | 152300 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 215 | 20241204 | 152200 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 216 | 20241204 | 152100 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 217 | 20241204 | 152000 | 46620786400 | 153100 | 153100 | 153100 | 153100 | 0 |
| 218 | 20241204 | 151900 | 46620786400 | 153100 | 152900 | 153200 | 152900 | 317 |
| 219 | 20241204 | 151800 | 46572268100 | 153000 | 153000 | 153000 | 152800 | 602 |
| 220 | 20241204 | 151700 | 46480198900 | 153000 | 152900 | 153000 | 152900 | 242 |
| 221 | 20241204 | 151600 | 46443189400 | 152900 | 153200 | 153200 | 152900 | 672 |
| 222 | 20241204 | 151500 | 46340365800 | 153100 | 153200 | 153300 | 153000 | 1335 |
| 223 | 20241204 | 151400 | 46135912400 | 153300 | 153200 | 153300 | 153200 | 145 |
| 224 | 20241204 | 151300 | 46113687900 | 153300 | 153200 | 153300 | 153200 | 126 |
| 225 | 20241204 | 151200 | 46094375000 | 153300 | 153200 | 153400 | 153200 | 607 |
| 226 | 20241204 | 151100 | 46001327200 | 153300 | 153400 | 153500 | 153200 | 509 |
| 227 | 20241204 | 151000 | 45923280800 | 153500 | 153400 | 153600 | 153400 | 393 |
| 228 | 20241204 | 150900 | 45862957500 | 153400 | 153500 | 153500 | 153400 | 637 |
| 229 | 20241204 | 150800 | 45765217400 | 153500 | 153500 | 153500 | 153400 | 79 |
| 230 | 20241204 | 150700 | 45753091000 | 153400 | 153200 | 153500 | 153100 | 348 |
| 231 | 20241204 | 150600 | 45699750300 | 153200 | 153200 | 153300 | 153100 | 375 |
| 232 | 20241204 | 150500 | 45642300600 | 153200 | 153700 | 153700 | 153100 | 879 |
| 233 | 20241204 | 150400 | 45507543700 | 153400 | 153700 | 153700 | 153400 | 1076 |
| 234 | 20241204 | 150300 | 45342285800 | 153700 | 153600 | 153700 | 153600 | 373 |
| 235 | 20241204 | 150200 | 45284990200 | 153600 | 153400 | 153600 | 153400 | 471 |
| 236 | 20241204 | 150100 | 45212688000 | 153400 | 153300 | 153400 | 153200 | 345 |
| 237 | 20241204 | 150000 | 45159798800 | 153200 | 153200 | 153300 | 153200 | 277 |
| 238 | 20241204 | 145900 | 45117358700 | 153200 | 153200 | 153300 | 153200 | 150 |
| 239 | 20241204 | 145800 | 45094373300 | 153300 | 153200 | 153300 | 153200 | 56 |
| 240 | 20241204 | 145700 | 45085791000 | 153300 | 153600 | 153600 | 153200 | 648 |
| 241 | 20241204 | 145600 | 44986356400 | 153600 | 153600 | 153600 | 153500 | 231 |
| 242 | 20241204 | 145500 | 44950892300 | 153600 | 153400 | 153600 | 153400 | 209 |
| 243 | 20241204 | 145400 | 44918808100 | 153400 | 153500 | 153500 | 153400 | 94 |
| 244 | 20241204 | 145300 | 44904380200 | 153400 | 153500 | 153600 | 153400 | 280 |
| 245 | 20241204 | 145200 | 44861401500 | 153500 | 153600 | 153600 | 153000 | 1301 |
| 246 | 20241204 | 145100 | 44661965800 | 153600 | 153500 | 153600 | 153500 | 74 |
| 247 | 20241204 | 145000 | 44650600700 | 153600 | 153600 | 153600 | 153500 | 36 |
| 248 | 20241204 | 144900 | 44645071300 | 153600 | 153800 | 153800 | 153500 | 220 |
| 249 | 20241204 | 144800 | 44611269500 | 153800 | 153500 | 153800 | 153400 | 174 |
| 250 | 20241204 | 144700 | 44584555900 | 153400 | 153600 | 153700 | 153400 | 384 |
| 251 | 20241204 | 144600 | 44525604200 | 153700 | 153900 | 153900 | 153700 | 259 |
| 252 | 20241204 | 144500 | 44485781100 | 153800 | 153900 | 154000 | 153800 | 706 |
| 253 | 20241204 | 144400 | 44377133000 | 153900 | 153900 | 154000 | 153800 | 1131 |
| 254 | 20241204 | 144300 | 44203068500 | 153900 | 153800 | 153900 | 153800 | 279 |
| 255 | 20241204 | 144200 | 44160150500 | 153900 | 153900 | 154000 | 153900 | 405 |
| 256 | 20241204 | 144100 | 44097811100 | 153900 | 154000 | 154000 | 153900 | 82 |
| 257 | 20241204 | 144000 | 44085190300 | 154000 | 153900 | 154000 | 153900 | 189 |
| 258 | 20241204 | 143900 | 44056101800 | 153900 | 153800 | 153900 | 153800 | 161 |
| 259 | 20241204 | 143800 | 44031324800 | 153800 | 153900 | 153900 | 153800 | 280 |
| 260 | 20241204 | 143700 | 43988251600 | 153900 | 153900 | 153900 | 153800 | 116 |
| 261 | 20241204 | 143600 | 43970399700 | 153900 | 154000 | 154000 | 153900 | 243 |
| 262 | 20241204 | 143500 | 43932999600 | 154000 | 154100 | 154100 | 153900 | 386 |
| 263 | 20241204 | 143400 | 43873560300 | 154000 | 154100 | 154100 | 154000 | 279 |
| 264 | 20241204 | 143300 | 43830591000 | 154100 | 154000 | 154100 | 153900 | 328 |
| 265 | 20241204 | 143200 | 43780079000 | 154000 | 154100 | 154100 | 153800 | 1000 |
| 266 | 20241204 | 143100 | 43626102700 | 154100 | 154100 | 154100 | 154000 | 182 |
| 267 | 20241204 | 143000 | 43598056600 | 154100 | 154100 | 154100 | 154000 | 725 |
| 268 | 20241204 | 142900 | 43486401500 | 154100 | 154200 | 154200 | 154000 | 493 |
| 269 | 20241204 | 142800 | 43410426200 | 154200 | 154100 | 154300 | 154100 | 643 |
| 270 | 20241204 | 142700 | 43311269200 | 154100 | 153900 | 154100 | 153800 | 1457 |
| 271 | 20241204 | 142600 | 43086970000 | 153900 | 153600 | 154000 | 153600 | 1835 |
| 272 | 20241204 | 142500 | 42804748300 | 153600 | 153700 | 153700 | 153500 | 525 |
| 273 | 20241204 | 142400 | 42724107100 | 153700 | 153700 | 153700 | 153600 | 87 |
| 274 | 20241204 | 142300 | 42710736800 | 153700 | 153600 | 153700 | 153600 | 267 |
| 275 | 20241204 | 142200 | 42669711400 | 153700 | 153700 | 153700 | 153600 | 208 |
| 276 | 20241204 | 142100 | 42637760500 | 153600 | 153700 | 153700 | 153600 | 270 |
| 277 | 20241204 | 142000 | 42596264900 | 153700 | 153300 | 153700 | 153200 | 979 |
| 278 | 20241204 | 141900 | 42446003200 | 153300 | 153300 | 153300 | 153200 | 178 |
| 279 | 20241204 | 141800 | 42418725800 | 153200 | 153100 | 153300 | 153100 | 453 |
| 280 | 20241204 | 141700 | 42349322300 | 153200 | 153100 | 153200 | 153000 | 249 |
| 281 | 20241204 | 141600 | 42311203400 | 153000 | 153000 | 153100 | 152900 | 220 |
| 282 | 20241204 | 141500 | 42277550900 | 152900 | 153000 | 153000 | 152900 | 117 |
| 283 | 20241204 | 141400 | 42259656600 | 153000 | 153200 | 153200 | 153000 | 173 |
| 284 | 20241204 | 141300 | 42233179800 | 153100 | 153200 | 153200 | 153100 | 100 |
| 285 | 20241204 | 141200 | 42217867000 | 153200 | 153100 | 153200 | 153100 | 314 |
| 286 | 20241204 | 141100 | 42169792100 | 153100 | 153200 | 153400 | 153100 | 322 |
| 287 | 20241204 | 141000 | 42120445900 | 153200 | 153000 | 153200 | 153000 | 561 |
| 288 | 20241204 | 140900 | 42034555100 | 153000 | 152500 | 153000 | 152500 | 923 |
| 289 | 20241204 | 140800 | 41893577800 | 152500 | 152600 | 152600 | 152500 | 154 |
| 290 | 20241204 | 140700 | 41870089000 | 152600 | 152500 | 152600 | 152500 | 147 |
| 291 | 20241204 | 140600 | 41847665800 | 152600 | 152300 | 152600 | 152300 | 135 |
| 292 | 20241204 | 140500 | 41827085900 | 152300 | 152500 | 152500 | 152300 | 476 |
| 293 | 20241204 | 140400 | 41754545000 | 152500 | 152500 | 152600 | 152500 | 418 |
| 294 | 20241204 | 140300 | 41690797900 | 152500 | 152600 | 152600 | 152500 | 87 |
| 295 | 20241204 | 140200 | 41677526900 | 152600 | 152600 | 152600 | 152500 | 207 |
| 296 | 20241204 | 140100 | 41645953700 | 152600 | 152700 | 152700 | 152500 | 417 |
| 297 | 20241204 | 140000 | 41582314200 | 152700 | 152800 | 152800 | 152600 | 795 |
| 298 | 20241204 | 135900 | 41460923900 | 152700 | 152800 | 152800 | 152700 | 64 |
| 299 | 20241204 | 135800 | 41451148000 | 152800 | 152700 | 152800 | 152700 | 29 |
| 300 | 20241204 | 135700 | 41446718300 | 152800 | 152800 | 152900 | 152800 | 143 |
| 301 | 20241204 | 135600 | 41424867600 | 152800 | 152800 | 152900 | 152800 | 275 |
| 302 | 20241204 | 135500 | 41382846600 | 152800 | 152900 | 152900 | 152800 | 852 |
| 303 | 20241204 | 135400 | 41252658100 | 152800 | 152700 | 152800 | 152700 | 109 |
| 304 | 20241204 | 135300 | 41236003400 | 152800 | 152900 | 152900 | 152700 | 175 |
| 305 | 20241204 | 135200 | 41209262000 | 152900 | 152800 | 152900 | 152800 | 74 |
| 306 | 20241204 | 135100 | 41197949300 | 152800 | 152800 | 152900 | 152700 | 115 |
| 307 | 20241204 | 135000 | 41180380900 | 152700 | 152700 | 152700 | 152600 | 78 |
| 308 | 20241204 | 134900 | 41168470700 | 152700 | 153000 | 153000 | 152700 | 546 |
| 309 | 20241204 | 134800 | 41085043900 | 153000 | 152900 | 153000 | 152900 | 320 |
| 310 | 20241204 | 134700 | 41036113600 | 152900 | 152800 | 152900 | 152700 | 183 |
| 311 | 20241204 | 134600 | 41008156200 | 152800 | 152900 | 152900 | 152700 | 248 |
| 312 | 20241204 | 134500 | 40970243100 | 153000 | 152900 | 153000 | 152800 | 811 |
| 313 | 20241204 | 134400 | 40846293500 | 152900 | 152800 | 152900 | 152800 | 55 |
| 314 | 20241204 | 134300 | 40837889200 | 152700 | 152700 | 152800 | 152600 | 181 |
| 315 | 20241204 | 134200 | 40810251900 | 152600 | 152700 | 152700 | 152600 | 90 |
| 316 | 20241204 | 134100 | 40796516600 | 152700 | 152300 | 152700 | 152300 | 553 |
| 317 | 20241204 | 134000 | 40712195100 | 152300 | 152400 | 152500 | 152300 | 346 |
| 318 | 20241204 | 133900 | 40659463900 | 152500 | 152500 | 152500 | 152400 | 98 |
| 319 | 20241204 | 133800 | 40644524700 | 152400 | 152500 | 152500 | 152400 | 144 |
| 320 | 20241204 | 133700 | 40622575000 | 152700 | 152700 | 152700 | 152600 | 149 |
| 321 | 20241204 | 133600 | 40599835300 | 152600 | 152400 | 152700 | 152200 | 2915 |
| 322 | 20241204 | 133500 | 40155796100 | 152400 | 152600 | 152600 | 152400 | 365 |
| 323 | 20241204 | 133400 | 40100131700 | 152500 | 152600 | 152600 | 152500 | 193 |
| 324 | 20241204 | 133300 | 40070697200 | 152600 | 152700 | 152700 | 152600 | 375 |
| 325 | 20241204 | 133200 | 40013459700 | 152600 | 152700 | 152700 | 152600 | 39 |
| 326 | 20241204 | 133100 | 40007505800 | 152600 | 152700 | 152700 | 152600 | 106 |
| 327 | 20241204 | 133000 | 39991326900 | 152600 | 152700 | 152700 | 152500 | 133 |
| 328 | 20241204 | 132900 | 39971032200 | 152600 | 152700 | 152700 | 152600 | 88 |
| 329 | 20241204 | 132800 | 39957600400 | 152600 | 152600 | 152700 | 152500 | 412 |
| 330 | 20241204 | 132700 | 39894751800 | 152700 | 152600 | 152700 | 152500 | 180 |
| 331 | 20241204 | 132600 | 39867289100 | 152500 | 152500 | 152500 | 152300 | 702 |
| 332 | 20241204 | 132500 | 39760297200 | 152400 | 152600 | 152700 | 152400 | 460 |
| 333 | 20241204 | 132400 | 39690129700 | 152500 | 152600 | 152600 | 152500 | 249 |
| 334 | 20241204 | 132300 | 39652151100 | 152600 | 152800 | 152800 | 152600 | 915 |
| 335 | 20241204 | 132200 | 39512441500 | 152800 | 153000 | 153000 | 152700 | 1331 |
| 336 | 20241204 | 132100 | 39308975800 | 152900 | 153000 | 153000 | 152900 | 127 |
| 337 | 20241204 | 132000 | 39289551900 | 153000 | 153000 | 153100 | 152900 | 273 |
| 338 | 20241204 | 131900 | 39247782800 | 153000 | 153100 | 153100 | 153000 | 681 |
| 339 | 20241204 | 131800 | 39143573400 | 153000 | 153100 | 153200 | 153000 | 369 |
| 340 | 20241204 | 131700 | 39087080300 | 153100 | 153200 | 153200 | 153100 | 242 |
| 341 | 20241204 | 131600 | 39050016000 | 153100 | 153200 | 153200 | 153100 | 171 |
| 342 | 20241204 | 131500 | 39023831100 | 153200 | 153200 | 153200 | 153100 | 99 |
| 343 | 20241204 | 131400 | 39008669400 | 153200 | 153200 | 153200 | 153100 | 174 |
| 344 | 20241204 | 131300 | 38982019100 | 153100 | 153300 | 153300 | 153100 | 1141 |
| 345 | 20241204 | 131200 | 38807224100 | 153300 | 153300 | 153300 | 153200 | 26 |
| 346 | 20241204 | 131100 | 38803239800 | 153300 | 153300 | 153300 | 153200 | 157 |
| 347 | 20241204 | 131000 | 38779184400 | 153200 | 153100 | 153200 | 153100 | 116 |
| 348 | 20241204 | 130900 | 38761415500 | 153200 | 153300 | 153300 | 153200 | 105 |
| 349 | 20241204 | 130800 | 38745327900 | 153300 | 153500 | 153600 | 153300 | 366 |
| 350 | 20241204 | 130700 | 38689165900 | 153600 | 153800 | 153800 | 153600 | 208 |
| 351 | 20241204 | 130600 | 38657204400 | 153700 | 153500 | 153900 | 153500 | 469 |
| 352 | 20241204 | 130500 | 38585105400 | 153500 | 153600 | 153600 | 153500 | 47 |
| 353 | 20241204 | 130400 | 38577887200 | 153500 | 153600 | 153600 | 153500 | 86 |
| 354 | 20241204 | 130300 | 38564678900 | 153600 | 153700 | 153700 | 153500 | 435 |
| 355 | 20241204 | 130200 | 38497895900 | 153600 | 153700 | 153700 | 153500 | 265 |
| 356 | 20241204 | 130100 | 38457191100 | 153700 | 153600 | 153800 | 153600 | 432 |
| 357 | 20241204 | 130000 | 38390799400 | 153500 | 153700 | 153700 | 153500 | 254 |
| 358 | 20241204 | 125900 | 38351792700 | 153700 | 153600 | 153700 | 153600 | 28 |
| 359 | 20241204 | 125800 | 38347491500 | 153500 | 153600 | 153600 | 153500 | 165 |
| 360 | 20241204 | 125700 | 38322148800 | 153600 | 153300 | 153600 | 153300 | 57 |
| 361 | 20241204 | 125600 | 38313402800 | 153200 | 153400 | 153400 | 153200 | 67 |
| 362 | 20241204 | 125500 | 38303131600 | 153400 | 153500 | 153600 | 153300 | 104 |
| 363 | 20241204 | 125400 | 38287174100 | 153500 | 153500 | 153600 | 153400 | 145 |
| 364 | 20241204 | 125300 | 38264915700 | 153500 | 153800 | 153800 | 153500 | 19 |
| 365 | 20241204 | 125200 | 38261998500 | 153800 | 153600 | 153900 | 153400 | 297 |
| 366 | 20241204 | 125100 | 38216346900 | 153500 | 153400 | 153600 | 153400 | 87 |
| 367 | 20241204 | 125000 | 38202994800 | 153400 | 153200 | 153400 | 153200 | 108 |
| 368 | 20241204 | 124900 | 38186441300 | 153200 | 153000 | 153200 | 153000 | 89 |
| 369 | 20241204 | 124800 | 38172820800 | 153000 | 152800 | 153000 | 152800 | 268 |
| 370 | 20241204 | 124700 | 38131870000 | 153000 | 153000 | 153000 | 152900 | 692 |
| 371 | 20241204 | 124600 | 38026034100 | 153000 | 153200 | 153200 | 153000 | 140 |
| 372 | 20241204 | 124500 | 38004598700 | 153100 | 153200 | 153200 | 153100 | 121 |
| 373 | 20241204 | 124400 | 37986070200 | 153200 | 153000 | 153200 | 153000 | 242 |
| 374 | 20241204 | 124300 | 37949015300 | 153000 | 153100 | 153100 | 153000 | 56 |
| 375 | 20241204 | 124200 | 37940442900 | 153100 | 153200 | 153200 | 153100 | 481 |
| 376 | 20241204 | 124100 | 37866789600 | 153100 | 153100 | 153300 | 153100 | 197 |
| 377 | 20241204 | 124000 | 37836627200 | 153400 | 153000 | 153500 | 153000 | 330 |
| 378 | 20241204 | 123900 | 37786089500 | 153000 | 153000 | 153000 | 152900 | 165 |
| 379 | 20241204 | 123800 | 37760857600 | 153000 | 152900 | 153000 | 152900 | 75 |
| 380 | 20241204 | 123700 | 37749384100 | 152900 | 152700 | 153000 | 152600 | 267 |
| 381 | 20241204 | 123600 | 37708589500 | 152600 | 152600 | 152900 | 152500 | 291 |
| 382 | 20241204 | 123500 | 37664181900 | 152700 | 152600 | 153000 | 152500 | 326 |
| 383 | 20241204 | 123400 | 37614436900 | 152900 | 152900 | 152900 | 152500 | 1156 |
| 384 | 20241204 | 123300 | 37437926400 | 153000 | 152900 | 153000 | 152800 | 378 |
| 385 | 20241204 | 123200 | 37380130900 | 152900 | 152900 | 153000 | 152800 | 306 |
| 386 | 20241204 | 123100 | 37333351200 | 152900 | 152800 | 153000 | 152700 | 490 |
| 387 | 20241204 | 123000 | 37258481300 | 152800 | 152800 | 152800 | 152700 | 82 |
| 388 | 20241204 | 122900 | 37245952900 | 152900 | 152800 | 153000 | 152700 | 894 |
| 389 | 20241204 | 122800 | 37109336200 | 152800 | 152800 | 152900 | 152700 | 125 |
| 390 | 20241204 | 122700 | 37090238300 | 152800 | 152800 | 152900 | 152800 | 143 |
| 391 | 20241204 | 122600 | 37068385600 | 152900 | 153000 | 153000 | 152900 | 388 |
| 392 | 20241204 | 122500 | 37009059200 | 153000 | 153000 | 153000 | 152900 | 107 |
| 393 | 20241204 | 122400 | 36992692000 | 153000 | 153100 | 153100 | 152900 | 873 |
| 394 | 20241204 | 122300 | 36859095800 | 153200 | 153200 | 153200 | 153100 | 298 |
| 395 | 20241204 | 122200 | 36813444600 | 153100 | 153300 | 153400 | 153100 | 376 |
| 396 | 20241204 | 122100 | 36755821900 | 153300 | 153300 | 153400 | 153300 | 103 |
| 397 | 20241204 | 122000 | 36740031800 | 153200 | 153400 | 153500 | 153200 | 289 |
| 398 | 20241204 | 121900 | 36695718300 | 153400 | 153400 | 153500 | 153400 | 78 |
| 399 | 20241204 | 121800 | 36683746700 | 153400 | 153400 | 153400 | 153300 | 352 |
| 400 | 20241204 | 121700 | 36629781500 | 153400 | 153400 | 153500 | 153300 | 406 |
| 401 | 20241204 | 121600 | 36567507300 | 153400 | 153500 | 153900 | 153400 | 253 |
| 402 | 20241204 | 121500 | 36528663300 | 153700 | 153200 | 153700 | 153200 | 199 |
| 403 | 20241204 | 121400 | 36498149000 | 153200 | 153400 | 153500 | 153200 | 837 |
| 404 | 20241204 | 121300 | 36369824800 | 153400 | 153700 | 153700 | 153400 | 617 |
| 405 | 20241204 | 121200 | 36275096800 | 153700 | 153700 | 153700 | 153600 | 86 |
| 406 | 20241204 | 121100 | 36261881300 | 153600 | 153700 | 153700 | 153600 | 119 |
| 407 | 20241204 | 121000 | 36243597900 | 153700 | 153800 | 153800 | 153700 | 231 |
| 408 | 20241204 | 120900 | 36208091500 | 153700 | 153800 | 153800 | 153700 | 221 |
| 409 | 20241204 | 120800 | 36174120300 | 153800 | 153800 | 153800 | 153700 | 199 |
| 410 | 20241204 | 120700 | 36143531100 | 153700 | 153800 | 153900 | 153600 | 172 |
| 411 | 20241204 | 120600 | 36117086700 | 153700 | 153900 | 153900 | 153700 | 219 |
| 412 | 20241204 | 120500 | 36083411100 | 153900 | 153900 | 154000 | 153900 | 98 |
| 413 | 20241204 | 120400 | 36068328600 | 153800 | 154100 | 154200 | 153800 | 768 |
| 414 | 20241204 | 120300 | 35950061300 | 154100 | 154000 | 154100 | 154000 | 128 |
| 415 | 20241204 | 120200 | 35930339000 | 154000 | 154400 | 154500 | 153900 | 682 |
| 416 | 20241204 | 120100 | 35825189200 | 154400 | 154500 | 154600 | 154300 | 459 |
| 417 | 20241204 | 120000 | 35754302600 | 154500 | 154500 | 154600 | 154400 | 1346 |
| 418 | 20241204 | 115900 | 35546321600 | 154400 | 154300 | 154500 | 154300 | 512 |
| 419 | 20241204 | 115800 | 35467240700 | 154200 | 154100 | 154200 | 154100 | 372 |
| 420 | 20241204 | 115700 | 35409878900 | 154100 | 154100 | 154300 | 154000 | 1204 |
| 421 | 20241204 | 115600 | 35224333800 | 154100 | 154000 | 154400 | 154000 | 1052 |
| 422 | 20241204 | 115500 | 35062216900 | 154000 | 154100 | 154200 | 153900 | 1500 |
| 423 | 20241204 | 115400 | 34831263200 | 154200 | 154200 | 154400 | 154100 | 1037 |
| 424 | 20241204 | 115300 | 34671331700 | 154200 | 154300 | 154400 | 154100 | 410 |
| 425 | 20241204 | 115200 | 34608070400 | 154300 | 154300 | 154300 | 154000 | 107 |
| 426 | 20241204 | 115100 | 34591567300 | 154300 | 154200 | 154300 | 153900 | 650 |
| 427 | 20241204 | 115000 | 34491393900 | 154200 | 154100 | 154300 | 154000 | 755 |
| 428 | 20241204 | 114900 | 34375007300 | 154100 | 154000 | 154100 | 153900 | 847 |
| 429 | 20241204 | 114800 | 34244583100 | 154000 | 153600 | 154000 | 153600 | 1569 |
| 430 | 20241204 | 114700 | 34003162600 | 153700 | 153600 | 153700 | 153500 | 356 |
| 431 | 20241204 | 114600 | 33948477800 | 153500 | 153600 | 153600 | 153500 | 234 |
| 432 | 20241204 | 114500 | 33912549900 | 153600 | 153300 | 153600 | 153200 | 1258 |
| 433 | 20241204 | 114400 | 33719650400 | 153300 | 153100 | 153300 | 153000 | 76 |
| 434 | 20241204 | 114300 | 33708006100 | 153300 | 153300 | 153300 | 153000 | 338 |
| 435 | 20241204 | 114200 | 33656265100 | 153100 | 153100 | 153500 | 152900 | 627 |
| 436 | 20241204 | 114100 | 33560235500 | 153100 | 153500 | 153500 | 153100 | 217 |
| 437 | 20241204 | 114000 | 33526973900 | 153100 | 153200 | 153500 | 153100 | 205 |
| 438 | 20241204 | 113900 | 33495556500 | 153200 | 153200 | 153300 | 153100 | 200 |
| 439 | 20241204 | 113800 | 33464922600 | 153100 | 153100 | 153200 | 153000 | 430 |
| 440 | 20241204 | 113700 | 33399109200 | 153100 | 153100 | 153200 | 153000 | 518 |
| 441 | 20241204 | 113600 | 33319785800 | 153100 | 153200 | 153400 | 153100 | 304 |
| 442 | 20241204 | 113500 | 33273219600 | 153200 | 153200 | 153300 | 153100 | 458 |
| 443 | 20241204 | 113400 | 33203075800 | 153200 | 153300 | 153400 | 153100 | 312 |
| 444 | 20241204 | 113300 | 33155242400 | 153500 | 153400 | 153500 | 153200 | 188 |
| 445 | 20241204 | 113200 | 33126419300 | 153300 | 153500 | 153600 | 153200 | 379 |
| 446 | 20241204 | 113100 | 33068294100 | 153400 | 153500 | 153700 | 153400 | 745 |
| 447 | 20241204 | 113000 | 32953891600 | 153400 | 153400 | 153500 | 153400 | 182 |
| 448 | 20241204 | 112900 | 32925966000 | 153500 | 153400 | 153600 | 153400 | 486 |
| 449 | 20241204 | 112800 | 32851376700 | 153400 | 153400 | 153500 | 153300 | 586 |
| 450 | 20241204 | 112700 | 32761496600 | 153400 | 153500 | 153500 | 153400 | 417 |
| 451 | 20241204 | 112600 | 32697518400 | 153500 | 153700 | 153700 | 153500 | 392 |
| 452 | 20241204 | 112500 | 32637323600 | 153700 | 153500 | 153700 | 153400 | 692 |
| 453 | 20241204 | 112400 | 32531048900 | 153500 | 153500 | 153500 | 153400 | 245 |
| 454 | 20241204 | 112300 | 32493441800 | 153400 | 153400 | 153600 | 153400 | 137 |
| 455 | 20241204 | 112200 | 32472419900 | 153400 | 153200 | 153600 | 153200 | 1234 |
| 456 | 20241204 | 112100 | 32282943100 | 153200 | 153300 | 153500 | 153000 | 489 |
| 457 | 20241204 | 112000 | 32208000800 | 153300 | 153000 | 153500 | 152800 | 1596 |
| 458 | 20241204 | 111900 | 31963621900 | 153000 | 153000 | 153000 | 152900 | 134 |
| 459 | 20241204 | 111800 | 31943124800 | 152900 | 152900 | 152900 | 152700 | 513 |
| 460 | 20241204 | 111700 | 31864720300 | 152900 | 153100 | 153100 | 152900 | 204 |
| 461 | 20241204 | 111600 | 31833517700 | 153000 | 153100 | 153100 | 152900 | 858 |
| 462 | 20241204 | 111500 | 31702233000 | 153200 | 153300 | 153300 | 153200 | 364 |
| 463 | 20241204 | 111400 | 31646465100 | 153200 | 153200 | 153300 | 153200 | 283 |
| 464 | 20241204 | 111300 | 31603102600 | 153300 | 153300 | 153300 | 153200 | 348 |
| 465 | 20241204 | 111200 | 31549759600 | 153200 | 153400 | 153400 | 153200 | 372 |
| 466 | 20241204 | 111100 | 31492733900 | 153300 | 153400 | 153400 | 153300 | 234 |
| 467 | 20241204 | 111000 | 31456859100 | 153400 | 153300 | 153400 | 153200 | 560 |
| 468 | 20241204 | 110900 | 31371013000 | 153300 | 153600 | 153600 | 153000 | 876 |
| 469 | 20241204 | 110800 | 31236791800 | 153500 | 153500 | 153600 | 153500 | 331 |
| 470 | 20241204 | 110700 | 31185972500 | 153600 | 153600 | 153700 | 153400 | 525 |
| 471 | 20241204 | 110600 | 31105337300 | 153600 | 153400 | 153700 | 153400 | 354 |
| 472 | 20241204 | 110500 | 31050987100 | 153500 | 153600 | 153600 | 153500 | 297 |
| 473 | 20241204 | 110400 | 31005383200 | 153500 | 153600 | 153600 | 153300 | 305 |
| 474 | 20241204 | 110300 | 30958580300 | 153600 | 153500 | 153600 | 153400 | 207 |
| 475 | 20241204 | 110200 | 30926798800 | 153500 | 153500 | 153700 | 153400 | 272 |
| 476 | 20241204 | 110100 | 30885035200 | 153600 | 153300 | 153800 | 153300 | 1481 |
| 477 | 20241204 | 110000 | 30657729500 | 153400 | 153700 | 153800 | 153400 | 687 |
| 478 | 20241204 | 105900 | 30552234800 | 153700 | 153600 | 153700 | 153600 | 333 |
| 479 | 20241204 | 105800 | 30501054900 | 153600 | 153500 | 153600 | 153400 | 351 |
| 480 | 20241204 | 105700 | 30447166900 | 153500 | 153500 | 153500 | 153400 | 284 |
| 481 | 20241204 | 105600 | 30403573100 | 153400 | 153300 | 153500 | 153200 | 214 |
| 482 | 20241204 | 105500 | 30370752900 | 153300 | 153100 | 153300 | 153100 | 77 |
| 483 | 20241204 | 105400 | 30358961700 | 153100 | 153300 | 153400 | 153100 | 77 |
| 484 | 20241204 | 105300 | 30347159800 | 153400 | 153400 | 153400 | 153300 | 52 |
| 485 | 20241204 | 105200 | 30339185200 | 153300 | 153300 | 153400 | 153300 | 153 |
| 486 | 20241204 | 105100 | 30315721200 | 153300 | 153400 | 153500 | 152900 | 473 |
| 487 | 20241204 | 105000 | 30243190700 | 153800 | 153200 | 153800 | 152900 | 1969 |
| 488 | 20241204 | 104900 | 29941562700 | 153200 | 153200 | 153300 | 153200 | 210 |
| 489 | 20241204 | 104800 | 29909376800 | 153200 | 153200 | 153300 | 153200 | 185 |
| 490 | 20241204 | 104700 | 29881020700 | 153300 | 153300 | 153400 | 153200 | 163 |
| 491 | 20241204 | 104600 | 29856033900 | 153200 | 153200 | 153500 | 153100 | 500 |
| 492 | 20241204 | 104500 | 29779371900 | 153500 | 153500 | 153500 | 153100 | 1044 |
| 493 | 20241204 | 104400 | 29619275700 | 153500 | 153600 | 153600 | 153300 | 225 |
| 494 | 20241204 | 104300 | 29584744200 | 153600 | 153400 | 153700 | 153400 | 818 |
| 495 | 20241204 | 104200 | 29459148800 | 153700 | 152900 | 153700 | 152900 | 374 |
| 496 | 20241204 | 104100 | 29401872200 | 153000 | 152700 | 153000 | 152700 | 175 |
| 497 | 20241204 | 104000 | 29375128200 | 152700 | 153800 | 153800 | 152500 | 1127 |
| 498 | 20241204 | 103900 | 29202840900 | 153800 | 153700 | 153900 | 153600 | 1800 |
| 499 | 20241204 | 103800 | 28926124900 | 153700 | 153400 | 153800 | 153300 | 1097 |
| 500 | 20241204 | 103700 | 28757672700 | 153300 | 153000 | 153400 | 152800 | 1785 |
| 501 | 20241204 | 103600 | 28484510600 | 153000 | 152900 | 153000 | 152900 | 355 |
| 502 | 20241204 | 103500 | 28430224500 | 152900 | 152500 | 153000 | 152500 | 796 |
| 503 | 20241204 | 103400 | 28308653300 | 152500 | 152600 | 152600 | 152500 | 43 |
| 504 | 20241204 | 103300 | 28302094400 | 152500 | 152700 | 152700 | 152500 | 298 |
| 505 | 20241204 | 103200 | 28256618800 | 152700 | 152600 | 152700 | 152500 | 429 |
| 506 | 20241204 | 103100 | 28191159600 | 152600 | 152300 | 152600 | 152300 | 80 |
| 507 | 20241204 | 103000 | 28178960600 | 152100 | 152300 | 152700 | 152000 | 1585 |
| 508 | 20241204 | 102900 | 27937849700 | 152300 | 152700 | 152700 | 152300 | 729 |
| 509 | 20241204 | 102800 | 27826681200 | 152600 | 152700 | 152700 | 152600 | 196 |
| 510 | 20241204 | 102700 | 27796770400 | 152700 | 152400 | 152700 | 152400 | 858 |
| 511 | 20241204 | 102600 | 27665863500 | 152400 | 152300 | 152500 | 152300 | 160 |
| 512 | 20241204 | 102500 | 27641482500 | 152300 | 152300 | 152300 | 152200 | 293 |
| 513 | 20241204 | 102400 | 27596865600 | 152300 | 152200 | 152600 | 152200 | 387 |
| 514 | 20241204 | 102300 | 27537896800 | 152300 | 152600 | 152600 | 152200 | 936 |
| 515 | 20241204 | 102200 | 27395389000 | 152600 | 152400 | 152600 | 152200 | 1486 |
| 516 | 20241204 | 102100 | 27169086000 | 152400 | 152400 | 152400 | 152300 | 296 |
| 517 | 20241204 | 102000 | 27123998700 | 152400 | 152500 | 152600 | 152400 | 340 |
| 518 | 20241204 | 101900 | 27072173800 | 152500 | 152500 | 152600 | 152500 | 219 |
| 519 | 20241204 | 101800 | 27038771000 | 152400 | 152300 | 152500 | 152200 | 1748 |
| 520 | 20241204 | 101700 | 26772558000 | 152300 | 152400 | 152500 | 152200 | 690 |
| 521 | 20241204 | 101600 | 26667457400 | 152400 | 152400 | 152500 | 152300 | 375 |
| 522 | 20241204 | 101500 | 26610327400 | 152400 | 152200 | 152400 | 152200 | 404 |
| 523 | 20241204 | 101400 | 26548792300 | 152300 | 152300 | 152400 | 152200 | 422 |
| 524 | 20241204 | 101300 | 26484514300 | 152400 | 152500 | 152500 | 152300 | 248 |
| 525 | 20241204 | 101200 | 26446735000 | 152500 | 152300 | 152600 | 152200 | 333 |
| 526 | 20241204 | 101100 | 26395972500 | 152200 | 152100 | 152200 | 152000 | 341 |
| 527 | 20241204 | 101000 | 26344109100 | 152200 | 152500 | 152500 | 152000 | 556 |
| 528 | 20241204 | 100900 | 26259477800 | 152500 | 153000 | 153100 | 152500 | 864 |
| 529 | 20241204 | 100800 | 26127460800 | 153000 | 152400 | 153000 | 152300 | 1947 |
| 530 | 20241204 | 100700 | 25830511500 | 152400 | 152400 | 152900 | 152300 | 1285 |
| 531 | 20241204 | 100600 | 25634618500 | 152800 | 152300 | 152800 | 152300 | 1096 |
| 532 | 20241204 | 100500 | 25467483400 | 152300 | 152300 | 152500 | 152300 | 185 |
| 533 | 20241204 | 100400 | 25439294300 | 152200 | 152200 | 152300 | 152100 | 146 |
| 534 | 20241204 | 100300 | 25417078100 | 152200 | 151900 | 152300 | 151900 | 491 |
| 535 | 20241204 | 100200 | 25342379900 | 152000 | 151800 | 152000 | 151800 | 183 |
| 536 | 20241204 | 100100 | 25314582900 | 151800 | 151800 | 151800 | 151600 | 290 |
| 537 | 20241204 | 100000 | 25270598700 | 151600 | 151300 | 152000 | 151200 | 458 |
| 538 | 20241204 | 095900 | 25201174000 | 151200 | 151300 | 151400 | 151200 | 222 |
| 539 | 20241204 | 095800 | 25167584500 | 151300 | 151900 | 152000 | 151300 | 786 |
| 540 | 20241204 | 095700 | 25048344300 | 151900 | 151900 | 152000 | 151800 | 176 |
| 541 | 20241204 | 095600 | 25021610600 | 151700 | 152100 | 152200 | 151500 | 342 |
| 542 | 20241204 | 095500 | 24969681100 | 152100 | 151500 | 152300 | 151300 | 912 |
| 543 | 20241204 | 095400 | 24831325800 | 151600 | 151700 | 151800 | 151500 | 1050 |
| 544 | 20241204 | 095300 | 24672133400 | 151800 | 151500 | 152300 | 150700 | 674 |
| 545 | 20241204 | 095200 | 24569932300 | 151200 | 152600 | 152900 | 148800 | 8337 |
| 546 | 20241204 | 095100 | 23317705800 | 152600 | 152300 | 153500 | 152300 | 1432 |
| 547 | 20241204 | 095000 | 23098739300 | 152400 | 151900 | 152400 | 151700 | 599 |
| 548 | 20241204 | 094900 | 23007566100 | 151900 | 152300 | 152400 | 151600 | 425 |
| 549 | 20241204 | 094800 | 22942906300 | 152200 | 151500 | 152300 | 151400 | 1155 |
| 550 | 20241204 | 094700 | 22767460300 | 151600 | 151800 | 152100 | 151500 | 1123 |
| 551 | 20241204 | 094600 | 22596934300 | 151800 | 150500 | 151900 | 150300 | 1026 |
| 552 | 20241204 | 094500 | 22441807800 | 150500 | 150000 | 150900 | 149600 | 1855 |
| 553 | 20241204 | 094400 | 22163461000 | 150000 | 149400 | 150000 | 149100 | 3550 |
| 554 | 20241204 | 094300 | 21632538600 | 149400 | 150200 | 150400 | 149300 | 3523 |
| 555 | 20241204 | 094200 | 21104421300 | 150900 | 150300 | 151100 | 150000 | 5405 |
| 556 | 20241204 | 094100 | 20292863100 | 150300 | 150200 | 150400 | 150100 | 1982 |
| 557 | 20241204 | 094000 | 19995222600 | 150200 | 150500 | 150900 | 150100 | 2668 |
| 558 | 20241204 | 093900 | 19593945700 | 150500 | 150600 | 150900 | 150400 | 1649 |
| 559 | 20241204 | 093800 | 19345630300 | 150700 | 151000 | 151100 | 150300 | 3372 |
| 560 | 20241204 | 093700 | 18837238100 | 151100 | 151300 | 151300 | 151000 | 5025 |
| 561 | 20241204 | 093600 | 18077981900 | 151200 | 151600 | 151600 | 151200 | 2159 |
| 562 | 20241204 | 093500 | 17751163100 | 151600 | 151800 | 151900 | 151500 | 1245 |
| 563 | 20241204 | 093400 | 17562384800 | 151800 | 151700 | 152100 | 151700 | 2003 |
| 564 | 20241204 | 093300 | 17258470000 | 151800 | 152500 | 152700 | 151500 | 10972 |
| 565 | 20241204 | 093200 | 15590155900 | 152500 | 152800 | 153000 | 152400 | 1816 |
| 566 | 20241204 | 093100 | 15312613800 | 152800 | 152500 | 152900 | 152400 | 703 |
| 567 | 20241204 | 093000 | 15205294000 | 152500 | 152400 | 152600 | 152300 | 1830 |
| 568 | 20241204 | 092900 | 14926326600 | 152400 | 152600 | 152600 | 152400 | 1047 |
| 569 | 20241204 | 092800 | 14766618800 | 152600 | 152800 | 152800 | 152500 | 1262 |
| 570 | 20241204 | 092700 | 14573968800 | 152800 | 153800 | 153900 | 152800 | 3138 |
| 571 | 20241204 | 092600 | 14092999000 | 153900 | 153900 | 154100 | 153800 | 435 |
| 572 | 20241204 | 092500 | 14026038100 | 154000 | 153700 | 154000 | 153700 | 485 |
| 573 | 20241204 | 092400 | 13951428200 | 153700 | 154000 | 154200 | 153600 | 1296 |
| 574 | 20241204 | 092300 | 13751961400 | 154000 | 153800 | 154200 | 153800 | 2192 |
| 575 | 20241204 | 092200 | 13414559700 | 153900 | 153500 | 153900 | 153400 | 1242 |
| 576 | 20241204 | 092100 | 13223631900 | 153500 | 153400 | 153800 | 153100 | 1001 |
| 577 | 20241204 | 092000 | 13070102500 | 153500 | 153100 | 153900 | 153100 | 1477 |
| 578 | 20241204 | 091900 | 12843334200 | 153100 | 152800 | 153200 | 152700 | 2955 |
| 579 | 20241204 | 091800 | 12391367000 | 152800 | 153200 | 153200 | 152700 | 2153 |
| 580 | 20241204 | 091700 | 12062233000 | 153200 | 153400 | 153700 | 152900 | 3331 |
| 581 | 20241204 | 091600 | 11552201900 | 153500 | 153900 | 154000 | 153200 | 2796 |
| 582 | 20241204 | 091500 | 11123036000 | 153900 | 154000 | 154100 | 153500 | 3198 |
| 583 | 20241204 | 091400 | 10631259400 | 154000 | 154000 | 154600 | 153800 | 2551 |
| 584 | 20241204 | 091300 | 10238416900 | 154100 | 154800 | 155000 | 154000 | 2470 |
| 585 | 20241204 | 091200 | 9857130200 | 154800 | 155400 | 155600 | 154700 | 3896 |
| 586 | 20241204 | 091100 | 9252280900 | 155500 | 155000 | 155500 | 155000 | 3461 |
| 587 | 20241204 | 091000 | 8715201400 | 155000 | 154800 | 155000 | 154300 | 3787 |
| 588 | 20241204 | 090900 | 8129582700 | 154800 | 154700 | 154800 | 154300 | 1864 |
| 589 | 20241204 | 090800 | 7841599100 | 154600 | 154300 | 154900 | 154200 | 2704 |
| 590 | 20241204 | 090700 | 7423622300 | 154300 | 154500 | 154500 | 154200 | 1202 |
| 591 | 20241204 | 090600 | 7238098600 | 154500 | 153900 | 154600 | 153600 | 4307 |
| 592 | 20241204 | 090500 | 6574320300 | 153700 | 154100 | 154100 | 153100 | 3786 |
| 593 | 20241204 | 090400 | 5992080400 | 154000 | 154000 | 154200 | 153800 | 2230 |
| 594 | 20241204 | 090300 | 5648752300 | 153700 | 153900 | 154200 | 153200 | 4220 |
| 595 | 20241204 | 090200 | 4999373000 | 153900 | 154000 | 154500 | 152000 | 10699 |
| 596 | 20241204 | 090100 | 3366077300 | 154000 | 154100 | 155700 | 153300 | 4046 |
| 597 | 20241204 | 090000 | 2740736200 | 154100 | 152700 | 155000 | 152700 | 17861 |