35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 185500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 3 | 20241204 | 185400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 4 | 20241204 | 185300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 5 | 20241204 | 185200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 6 | 20241204 | 185100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 7 | 20241204 | 185000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 8 | 20241204 | 184900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 9 | 20241204 | 184800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 10 | 20241204 | 184700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 11 | 20241204 | 184600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 12 | 20241204 | 184500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 13 | 20241204 | 184400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 14 | 20241204 | 184300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 15 | 20241204 | 184200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 16 | 20241204 | 184100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 17 | 20241204 | 184000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 18 | 20241204 | 183900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 19 | 20241204 | 183800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 20 | 20241204 | 183700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 21 | 20241204 | 183600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 22 | 20241204 | 183500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 23 | 20241204 | 183400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 24 | 20241204 | 183300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 25 | 20241204 | 183200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 26 | 20241204 | 183100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 27 | 20241204 | 183000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 28 | 20241204 | 182900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 29 | 20241204 | 182800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 30 | 20241204 | 182700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 31 | 20241204 | 182600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 32 | 20241204 | 182500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 33 | 20241204 | 182400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 34 | 20241204 | 182300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 35 | 20241204 | 182200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 36 | 20241204 | 182100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 37 | 20241204 | 182000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 38 | 20241204 | 181900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 39 | 20241204 | 181800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 40 | 20241204 | 181700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 41 | 20241204 | 181600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 42 | 20241204 | 181500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 43 | 20241204 | 181400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 44 | 20241204 | 181300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 45 | 20241204 | 181200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 46 | 20241204 | 181100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 47 | 20241204 | 181000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 48 | 20241204 | 180900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 49 | 20241204 | 180800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 50 | 20241204 | 180700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 51 | 20241204 | 180600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 52 | 20241204 | 180500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 53 | 20241204 | 180400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 54 | 20241204 | 180300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 55 | 20241204 | 180200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 56 | 20241204 | 180100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 57 | 20241204 | 180000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 58 | 20241204 | 175900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 59 | 20241204 | 175800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 60 | 20241204 | 175700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 61 | 20241204 | 175600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 62 | 20241204 | 175500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 63 | 20241204 | 175400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 64 | 20241204 | 175300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 65 | 20241204 | 175200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 66 | 20241204 | 175100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 67 | 20241204 | 175000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 68 | 20241204 | 174900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 69 | 20241204 | 174800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 70 | 20241204 | 174700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 71 | 20241204 | 174600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 72 | 20241204 | 174500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 73 | 20241204 | 174400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 74 | 20241204 | 174300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 75 | 20241204 | 174200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 76 | 20241204 | 174100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 77 | 20241204 | 174000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 78 | 20241204 | 173900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 79 | 20241204 | 173800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 80 | 20241204 | 173700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 81 | 20241204 | 173600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 82 | 20241204 | 173500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 83 | 20241204 | 173400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 84 | 20241204 | 173300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 85 | 20241204 | 173200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 86 | 20241204 | 173100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 87 | 20241204 | 173000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 88 | 20241204 | 172900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 89 | 20241204 | 172800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 90 | 20241204 | 172700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 91 | 20241204 | 172600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 92 | 20241204 | 172500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 93 | 20241204 | 172400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 94 | 20241204 | 172300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 95 | 20241204 | 172200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 96 | 20241204 | 172100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 97 | 20241204 | 172000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 98 | 20241204 | 171900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 99 | 20241204 | 171800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 100 | 20241204 | 171700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 101 | 20241204 | 171600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 102 | 20241204 | 171500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 103 | 20241204 | 171400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 104 | 20241204 | 171300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 105 | 20241204 | 171200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 106 | 20241204 | 171100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 107 | 20241204 | 171000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 108 | 20241204 | 170900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 109 | 20241204 | 170800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 110 | 20241204 | 170700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 111 | 20241204 | 170600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 112 | 20241204 | 170500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 113 | 20241204 | 170400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 114 | 20241204 | 170300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 115 | 20241204 | 170200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 116 | 20241204 | 170100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 117 | 20241204 | 170000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 118 | 20241204 | 165900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 119 | 20241204 | 165800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 120 | 20241204 | 165700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 121 | 20241204 | 165600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 122 | 20241204 | 165500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 123 | 20241204 | 165400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 124 | 20241204 | 165300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 125 | 20241204 | 165200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 126 | 20241204 | 165100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 127 | 20241204 | 165000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 128 | 20241204 | 164900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 129 | 20241204 | 164800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 130 | 20241204 | 164700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 131 | 20241204 | 164600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 132 | 20241204 | 164500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 133 | 20241204 | 164400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 134 | 20241204 | 164300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 135 | 20241204 | 164200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 136 | 20241204 | 164100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 137 | 20241204 | 164000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 138 | 20241204 | 163900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 139 | 20241204 | 163800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 140 | 20241204 | 163700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 141 | 20241204 | 163600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 142 | 20241204 | 163500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 143 | 20241204 | 163400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 144 | 20241204 | 163300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 145 | 20241204 | 163200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 146 | 20241204 | 163100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 147 | 20241204 | 163000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 148 | 20241204 | 162900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 149 | 20241204 | 162800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 150 | 20241204 | 162700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 151 | 20241204 | 162600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 152 | 20241204 | 162500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 153 | 20241204 | 162400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 154 | 20241204 | 162300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 155 | 20241204 | 162200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 156 | 20241204 | 162100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 157 | 20241204 | 162000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 158 | 20241204 | 161900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 159 | 20241204 | 161800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 160 | 20241204 | 161700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 161 | 20241204 | 161600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 162 | 20241204 | 161500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 163 | 20241204 | 161400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 164 | 20241204 | 161300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 165 | 20241204 | 161200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 166 | 20241204 | 161100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 167 | 20241204 | 161000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 168 | 20241204 | 160900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 169 | 20241204 | 160800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 170 | 20241204 | 160700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 171 | 20241204 | 160600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 172 | 20241204 | 160500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 173 | 20241204 | 160400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 174 | 20241204 | 160300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 175 | 20241204 | 160200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 176 | 20241204 | 160100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 177 | 20241204 | 160000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 178 | 20241204 | 155900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 179 | 20241204 | 155800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 180 | 20241204 | 155700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 181 | 20241204 | 155600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 182 | 20241204 | 155500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 183 | 20241204 | 155400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 184 | 20241204 | 155300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 185 | 20241204 | 155200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 186 | 20241204 | 155100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 187 | 20241204 | 155000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 188 | 20241204 | 154900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 189 | 20241204 | 154800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 190 | 20241204 | 154700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 191 | 20241204 | 154600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 192 | 20241204 | 154500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 193 | 20241204 | 154400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 194 | 20241204 | 154300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 195 | 20241204 | 154200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 196 | 20241204 | 154100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 197 | 20241204 | 154000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 198 | 20241204 | 153900 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 199 | 20241204 | 153800 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 200 | 20241204 | 153700 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 201 | 20241204 | 153600 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 202 | 20241204 | 153500 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 203 | 20241204 | 153400 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 204 | 20241204 | 153300 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 205 | 20241204 | 153200 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 206 | 20241204 | 153100 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 0 |
| 207 | 20241204 | 153000 | 33789033300 | 122600 | 122600 | 122600 | 122600 | 4973 |
| 208 | 20241204 | 152900 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 209 | 20241204 | 152800 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 210 | 20241204 | 152700 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 211 | 20241204 | 152600 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 212 | 20241204 | 152500 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 213 | 20241204 | 152400 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 214 | 20241204 | 152300 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 215 | 20241204 | 152200 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 216 | 20241204 | 152100 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 217 | 20241204 | 152000 | 33179343500 | 123300 | 123300 | 123300 | 123300 | 0 |
| 218 | 20241204 | 151900 | 33179343500 | 123300 | 123000 | 123300 | 122900 | 493 |
| 219 | 20241204 | 151800 | 33118685700 | 123000 | 123000 | 123000 | 122900 | 37 |
| 220 | 20241204 | 151700 | 33114136200 | 123000 | 122800 | 123000 | 122700 | 405 |
| 221 | 20241204 | 151600 | 33064401700 | 122700 | 122800 | 122800 | 122700 | 149 |
| 222 | 20241204 | 151500 | 33046106200 | 122800 | 122900 | 123000 | 122700 | 229 |
| 223 | 20241204 | 151400 | 33017981400 | 122900 | 122900 | 123000 | 122700 | 249 |
| 224 | 20241204 | 151300 | 32987386000 | 122900 | 123000 | 123000 | 122700 | 609 |
| 225 | 20241204 | 151200 | 32912565600 | 123000 | 122900 | 123000 | 122900 | 332 |
| 226 | 20241204 | 151100 | 32871736500 | 123000 | 123000 | 123000 | 122800 | 525 |
| 227 | 20241204 | 151000 | 32807197300 | 123000 | 122900 | 123000 | 122900 | 333 |
| 228 | 20241204 | 150900 | 32766240700 | 123000 | 123100 | 123100 | 122800 | 319 |
| 229 | 20241204 | 150800 | 32726999900 | 123100 | 123000 | 123100 | 122900 | 326 |
| 230 | 20241204 | 150700 | 32686904100 | 122900 | 122900 | 123000 | 122700 | 607 |
| 231 | 20241204 | 150600 | 32612337500 | 123000 | 123000 | 123100 | 122800 | 384 |
| 232 | 20241204 | 150500 | 32565122800 | 123000 | 123200 | 123300 | 122900 | 1175 |
| 233 | 20241204 | 150400 | 32420542200 | 123200 | 123300 | 123300 | 123100 | 416 |
| 234 | 20241204 | 150300 | 32369294700 | 123300 | 123100 | 123400 | 123000 | 406 |
| 235 | 20241204 | 150200 | 32319301800 | 123000 | 123300 | 123500 | 123000 | 1437 |
| 236 | 20241204 | 150100 | 32142030200 | 123400 | 123300 | 123400 | 123200 | 674 |
| 237 | 20241204 | 150000 | 32058940600 | 123400 | 123400 | 123500 | 123300 | 452 |
| 238 | 20241204 | 145900 | 32003165700 | 123400 | 123600 | 123600 | 123400 | 643 |
| 239 | 20241204 | 145800 | 31923741000 | 123500 | 123500 | 123600 | 123200 | 412 |
| 240 | 20241204 | 145700 | 31872886700 | 123500 | 123400 | 123600 | 123300 | 441 |
| 241 | 20241204 | 145600 | 31818444700 | 123400 | 123500 | 123600 | 123300 | 523 |
| 242 | 20241204 | 145500 | 31753864500 | 123400 | 123300 | 123500 | 123300 | 321 |
| 243 | 20241204 | 145400 | 31714222400 | 123400 | 123400 | 123500 | 123400 | 507 |
| 244 | 20241204 | 145300 | 31651627200 | 123400 | 123500 | 123500 | 123100 | 633 |
| 245 | 20241204 | 145200 | 31573521800 | 123400 | 123500 | 123600 | 123100 | 493 |
| 246 | 20241204 | 145100 | 31512691300 | 123400 | 123100 | 123500 | 123100 | 451 |
| 247 | 20241204 | 145000 | 31457060700 | 123200 | 123200 | 123300 | 123100 | 742 |
| 248 | 20241204 | 144900 | 31365653000 | 123100 | 123500 | 123500 | 123100 | 445 |
| 249 | 20241204 | 144800 | 31310750500 | 123500 | 123500 | 123600 | 123400 | 541 |
| 250 | 20241204 | 144700 | 31243924800 | 123600 | 123500 | 123700 | 123500 | 426 |
| 251 | 20241204 | 144600 | 31191282100 | 123500 | 123400 | 123600 | 123400 | 444 |
| 252 | 20241204 | 144500 | 31136453300 | 123300 | 123500 | 123500 | 123300 | 550 |
| 253 | 20241204 | 144400 | 31068580700 | 123500 | 123500 | 123500 | 123400 | 230 |
| 254 | 20241204 | 144300 | 31040179100 | 123500 | 123400 | 123500 | 123300 | 214 |
| 255 | 20241204 | 144200 | 31013770800 | 123400 | 123600 | 123600 | 123300 | 982 |
| 256 | 20241204 | 144100 | 30892514900 | 123600 | 123500 | 123600 | 123400 | 1469 |
| 257 | 20241204 | 144000 | 30711040500 | 123400 | 123400 | 123500 | 123300 | 586 |
| 258 | 20241204 | 143900 | 30638711900 | 123400 | 123300 | 123400 | 123200 | 707 |
| 259 | 20241204 | 143800 | 30551523500 | 123400 | 123300 | 123400 | 123100 | 634 |
| 260 | 20241204 | 143700 | 30473405700 | 123200 | 123300 | 123300 | 123200 | 161 |
| 261 | 20241204 | 143600 | 30453558300 | 123200 | 123300 | 123300 | 123100 | 666 |
| 262 | 20241204 | 143500 | 30371462200 | 123200 | 123200 | 123400 | 123200 | 864 |
| 263 | 20241204 | 143400 | 30264938200 | 123200 | 123300 | 123300 | 123200 | 166 |
| 264 | 20241204 | 143300 | 30244474400 | 123300 | 123200 | 123300 | 123000 | 762 |
| 265 | 20241204 | 143200 | 30150647600 | 123200 | 123100 | 123200 | 123000 | 320 |
| 266 | 20241204 | 143100 | 30111250500 | 123100 | 123200 | 123200 | 123100 | 612 |
| 267 | 20241204 | 143000 | 30035895500 | 123200 | 123100 | 123200 | 123100 | 121 |
| 268 | 20241204 | 142900 | 30020994800 | 123200 | 123200 | 123200 | 122900 | 582 |
| 269 | 20241204 | 142800 | 29949324800 | 123300 | 123400 | 123400 | 123300 | 722 |
| 270 | 20241204 | 142700 | 29860286200 | 123400 | 123200 | 123400 | 123200 | 865 |
| 271 | 20241204 | 142600 | 29753629900 | 123300 | 123300 | 123400 | 123200 | 251 |
| 272 | 20241204 | 142500 | 29722682300 | 123300 | 123200 | 123400 | 123100 | 450 |
| 273 | 20241204 | 142400 | 29667234600 | 123400 | 123000 | 123400 | 122900 | 1386 |
| 274 | 20241204 | 142300 | 29496658200 | 123000 | 122900 | 123000 | 122900 | 161 |
| 275 | 20241204 | 142200 | 29476868800 | 122900 | 123000 | 123000 | 122900 | 462 |
| 276 | 20241204 | 142100 | 29420063000 | 123000 | 122900 | 123000 | 122900 | 50 |
| 277 | 20241204 | 142000 | 29413916500 | 122900 | 122400 | 123000 | 122300 | 1004 |
| 278 | 20241204 | 141900 | 29290743100 | 122400 | 122400 | 122700 | 122300 | 1167 |
| 279 | 20241204 | 141800 | 29147759000 | 122500 | 122400 | 122500 | 122300 | 419 |
| 280 | 20241204 | 141700 | 29096469400 | 122400 | 122200 | 122400 | 122200 | 683 |
| 281 | 20241204 | 141600 | 29012944300 | 122100 | 122200 | 122200 | 122100 | 16 |
| 282 | 20241204 | 141500 | 29010989900 | 122200 | 122000 | 122200 | 122000 | 37 |
| 283 | 20241204 | 141400 | 29006471700 | 122100 | 122200 | 122300 | 122000 | 261 |
| 284 | 20241204 | 141300 | 28974599900 | 122300 | 122200 | 122300 | 122200 | 83 |
| 285 | 20241204 | 141200 | 28964456200 | 122200 | 122100 | 122300 | 122100 | 529 |
| 286 | 20241204 | 141100 | 28899859600 | 122000 | 122200 | 122200 | 122000 | 362 |
| 287 | 20241204 | 141000 | 28855659000 | 122100 | 122000 | 122200 | 122000 | 260 |
| 288 | 20241204 | 140900 | 28823918600 | 122000 | 122100 | 122300 | 122000 | 275 |
| 289 | 20241204 | 140800 | 28790327800 | 122000 | 122300 | 122300 | 122000 | 74 |
| 290 | 20241204 | 140700 | 28781287600 | 122200 | 122000 | 122200 | 121800 | 779 |
| 291 | 20241204 | 140600 | 28686242800 | 122000 | 122000 | 122100 | 122000 | 610 |
| 292 | 20241204 | 140500 | 28611821700 | 122100 | 122200 | 122200 | 122000 | 523 |
| 293 | 20241204 | 140400 | 28547971500 | 122200 | 122100 | 122200 | 122100 | 37 |
| 294 | 20241204 | 140300 | 28543452000 | 122100 | 122300 | 122300 | 122100 | 717 |
| 295 | 20241204 | 140200 | 28455834100 | 122200 | 122400 | 122400 | 122200 | 748 |
| 296 | 20241204 | 140100 | 28364352200 | 122400 | 122400 | 122400 | 122300 | 75 |
| 297 | 20241204 | 140000 | 28355172400 | 122400 | 122400 | 122600 | 122300 | 178 |
| 298 | 20241204 | 135900 | 28333387300 | 122600 | 122400 | 122600 | 122300 | 216 |
| 299 | 20241204 | 135800 | 28306956600 | 122300 | 122500 | 122500 | 122300 | 265 |
| 300 | 20241204 | 135700 | 28274525400 | 122500 | 122600 | 122600 | 122500 | 557 |
| 301 | 20241204 | 135600 | 28206290200 | 122600 | 122600 | 122600 | 122500 | 23 |
| 302 | 20241204 | 135500 | 28203471200 | 122500 | 122500 | 122600 | 122500 | 34 |
| 303 | 20241204 | 135400 | 28199305200 | 122600 | 122400 | 122600 | 122400 | 83 |
| 304 | 20241204 | 135300 | 28189137100 | 122400 | 122500 | 122500 | 122400 | 56 |
| 305 | 20241204 | 135200 | 28182282000 | 122600 | 122500 | 122600 | 122400 | 348 |
| 306 | 20241204 | 135100 | 28139653100 | 122600 | 122500 | 122600 | 122500 | 77 |
| 307 | 20241204 | 135000 | 28130219100 | 122500 | 122500 | 122600 | 122500 | 99 |
| 308 | 20241204 | 134900 | 28118087900 | 122400 | 122400 | 122500 | 122400 | 57 |
| 309 | 20241204 | 134800 | 28111106300 | 122400 | 122400 | 122600 | 122300 | 103 |
| 310 | 20241204 | 134700 | 28098503000 | 122400 | 122500 | 122700 | 122300 | 430 |
| 311 | 20241204 | 134600 | 28045853800 | 122500 | 122400 | 122700 | 122400 | 163 |
| 312 | 20241204 | 134500 | 28025892200 | 122400 | 122500 | 122500 | 122400 | 182 |
| 313 | 20241204 | 134400 | 28003598500 | 122700 | 122500 | 122700 | 122500 | 400 |
| 314 | 20241204 | 134300 | 27954567400 | 122400 | 122600 | 122600 | 122400 | 52 |
| 315 | 20241204 | 134200 | 27948198100 | 122600 | 122400 | 122600 | 122200 | 337 |
| 316 | 20241204 | 134100 | 27906967700 | 122300 | 122200 | 122600 | 122100 | 250 |
| 317 | 20241204 | 134000 | 27876395200 | 122100 | 122300 | 122300 | 122100 | 305 |
| 318 | 20241204 | 133900 | 27839121200 | 122300 | 122100 | 122300 | 122100 | 57 |
| 319 | 20241204 | 133800 | 27832154800 | 122100 | 122200 | 122200 | 122100 | 190 |
| 320 | 20241204 | 133700 | 27808950600 | 122100 | 122100 | 122200 | 122100 | 28 |
| 321 | 20241204 | 133600 | 27805529900 | 122100 | 122100 | 122200 | 122000 | 482 |
| 322 | 20241204 | 133500 | 27746704500 | 122000 | 122300 | 122500 | 122000 | 329 |
| 323 | 20241204 | 133400 | 27706542500 | 122200 | 122200 | 122300 | 122100 | 183 |
| 324 | 20241204 | 133300 | 27684186800 | 122200 | 122200 | 122200 | 122000 | 451 |
| 325 | 20241204 | 133200 | 27629120400 | 122100 | 122300 | 122300 | 122100 | 405 |
| 326 | 20241204 | 133100 | 27579631200 | 122300 | 122300 | 122600 | 122200 | 234 |
| 327 | 20241204 | 133000 | 27551015100 | 122200 | 122700 | 122700 | 122200 | 418 |
| 328 | 20241204 | 132900 | 27499827200 | 122500 | 122800 | 123000 | 122400 | 576 |
| 329 | 20241204 | 132800 | 27429172800 | 122800 | 123000 | 123000 | 122700 | 352 |
| 330 | 20241204 | 132700 | 27385943100 | 123000 | 122700 | 123000 | 122700 | 536 |
| 331 | 20241204 | 132600 | 27320120200 | 122700 | 122800 | 122900 | 122500 | 409 |
| 332 | 20241204 | 132500 | 27269914600 | 122900 | 122700 | 123100 | 122200 | 613 |
| 333 | 20241204 | 132400 | 27194651400 | 122500 | 123200 | 123300 | 122500 | 820 |
| 334 | 20241204 | 132300 | 27093826600 | 123200 | 123300 | 123500 | 122900 | 615 |
| 335 | 20241204 | 132200 | 27018021600 | 123300 | 123300 | 123400 | 123000 | 610 |
| 336 | 20241204 | 132100 | 26942863300 | 123200 | 123200 | 123500 | 123100 | 880 |
| 337 | 20241204 | 132000 | 26834344500 | 123200 | 122800 | 123200 | 122700 | 1157 |
| 338 | 20241204 | 131900 | 26692010500 | 122700 | 122500 | 122700 | 122200 | 385 |
| 339 | 20241204 | 131800 | 26644844400 | 122500 | 122200 | 122600 | 122000 | 183 |
| 340 | 20241204 | 131700 | 26622456400 | 122200 | 123000 | 123000 | 122000 | 711 |
| 341 | 20241204 | 131600 | 26535483600 | 122800 | 123000 | 123000 | 122800 | 413 |
| 342 | 20241204 | 131500 | 26484715000 | 123000 | 123000 | 123000 | 122900 | 278 |
| 343 | 20241204 | 131400 | 26450526800 | 123000 | 122700 | 123000 | 122700 | 323 |
| 344 | 20241204 | 131300 | 26410856300 | 122700 | 122600 | 122800 | 122500 | 460 |
| 345 | 20241204 | 131200 | 26354435200 | 122700 | 122400 | 122700 | 122400 | 282 |
| 346 | 20241204 | 131100 | 26319865100 | 122400 | 122600 | 122600 | 122300 | 944 |
| 347 | 20241204 | 131000 | 26204252100 | 122500 | 122800 | 122800 | 122500 | 135 |
| 348 | 20241204 | 130900 | 26187690300 | 122800 | 122600 | 122800 | 122500 | 307 |
| 349 | 20241204 | 130800 | 26150063800 | 122600 | 122600 | 122700 | 122600 | 287 |
| 350 | 20241204 | 130700 | 26114877400 | 122700 | 122600 | 122700 | 122600 | 59 |
| 351 | 20241204 | 130600 | 26107638500 | 122800 | 122600 | 122800 | 122600 | 247 |
| 352 | 20241204 | 130500 | 26077335100 | 122600 | 122500 | 122600 | 122500 | 119 |
| 353 | 20241204 | 130400 | 26062754900 | 122500 | 122600 | 122600 | 122500 | 9 |
| 354 | 20241204 | 130300 | 26061652300 | 122500 | 122500 | 122700 | 122500 | 270 |
| 355 | 20241204 | 130200 | 26028564600 | 122500 | 122700 | 122700 | 122500 | 192 |
| 356 | 20241204 | 130100 | 26005022100 | 122700 | 122900 | 123000 | 122600 | 1072 |
| 357 | 20241204 | 130000 | 25873333700 | 122800 | 122800 | 122800 | 122700 | 108 |
| 358 | 20241204 | 125900 | 25860073900 | 122800 | 122600 | 122800 | 122500 | 286 |
| 359 | 20241204 | 125800 | 25825007400 | 122500 | 122400 | 122600 | 122400 | 105 |
| 360 | 20241204 | 125700 | 25812144200 | 122200 | 122200 | 122500 | 122200 | 1215 |
| 361 | 20241204 | 125600 | 25663645100 | 122200 | 122200 | 122200 | 122100 | 118 |
| 362 | 20241204 | 125500 | 25649227000 | 122200 | 122100 | 122200 | 122100 | 203 |
| 363 | 20241204 | 125400 | 25624423600 | 122100 | 122200 | 122200 | 122100 | 465 |
| 364 | 20241204 | 125300 | 25567636100 | 122100 | 122300 | 122300 | 122100 | 278 |
| 365 | 20241204 | 125200 | 25533650200 | 122400 | 122400 | 122700 | 122400 | 291 |
| 366 | 20241204 | 125100 | 25498008300 | 122500 | 122200 | 122500 | 122200 | 59 |
| 367 | 20241204 | 125000 | 25490782600 | 122200 | 122100 | 122300 | 122100 | 232 |
| 368 | 20241204 | 124900 | 25462430600 | 122100 | 122400 | 122500 | 122100 | 365 |
| 369 | 20241204 | 124800 | 25417800400 | 122400 | 122500 | 122500 | 122200 | 799 |
| 370 | 20241204 | 124700 | 25320037600 | 122400 | 122700 | 122700 | 122400 | 418 |
| 371 | 20241204 | 124600 | 25268798000 | 122700 | 123100 | 123100 | 122700 | 366 |
| 372 | 20241204 | 124500 | 25223817400 | 123200 | 123100 | 123200 | 123100 | 18 |
| 373 | 20241204 | 124400 | 25221601400 | 123100 | 123000 | 123100 | 123000 | 72 |
| 374 | 20241204 | 124300 | 25212738600 | 123000 | 123000 | 123100 | 123000 | 78 |
| 375 | 20241204 | 124200 | 25203141800 | 123000 | 123200 | 123200 | 123000 | 82 |
| 376 | 20241204 | 124100 | 25193048500 | 123200 | 123100 | 123200 | 123100 | 130 |
| 377 | 20241204 | 124000 | 25177033500 | 123100 | 123000 | 123100 | 122900 | 79 |
| 378 | 20241204 | 123900 | 25167311300 | 123000 | 123100 | 123100 | 122900 | 117 |
| 379 | 20241204 | 123800 | 25152917300 | 123100 | 122900 | 123100 | 122900 | 256 |
| 380 | 20241204 | 123700 | 25121431100 | 122900 | 122800 | 122900 | 122800 | 116 |
| 381 | 20241204 | 123600 | 25107175400 | 122900 | 122800 | 122900 | 122800 | 54 |
| 382 | 20241204 | 123500 | 25100544100 | 122800 | 122900 | 122900 | 122700 | 188 |
| 383 | 20241204 | 123400 | 25077459600 | 122900 | 122700 | 122900 | 122700 | 119 |
| 384 | 20241204 | 123300 | 25062845700 | 122600 | 122900 | 123000 | 122600 | 713 |
| 385 | 20241204 | 123200 | 24975272900 | 123000 | 122900 | 123100 | 122900 | 209 |
| 386 | 20241204 | 123100 | 24949581200 | 123100 | 123000 | 123200 | 122900 | 379 |
| 387 | 20241204 | 123000 | 24902978700 | 122900 | 122900 | 123000 | 122900 | 43 |
| 388 | 20241204 | 122900 | 24897691700 | 122900 | 123100 | 123100 | 122900 | 176 |
| 389 | 20241204 | 122800 | 24876045300 | 123300 | 122900 | 123300 | 122800 | 331 |
| 390 | 20241204 | 122700 | 24835320200 | 122800 | 122800 | 122900 | 122800 | 175 |
| 391 | 20241204 | 122600 | 24813829900 | 122800 | 123000 | 123000 | 122800 | 306 |
| 392 | 20241204 | 122500 | 24776200300 | 122900 | 123000 | 123000 | 122900 | 51 |
| 393 | 20241204 | 122400 | 24769928500 | 123000 | 123000 | 123000 | 122800 | 172 |
| 394 | 20241204 | 122300 | 24748788600 | 123000 | 122900 | 123000 | 122800 | 103 |
| 395 | 20241204 | 122200 | 24736124200 | 123000 | 122900 | 123000 | 122900 | 79 |
| 396 | 20241204 | 122100 | 24726413800 | 123000 | 123000 | 123100 | 122900 | 311 |
| 397 | 20241204 | 122000 | 24688180800 | 123000 | 123300 | 123300 | 123000 | 292 |
| 398 | 20241204 | 121900 | 24652225400 | 123200 | 123100 | 123200 | 123100 | 73 |
| 399 | 20241204 | 121800 | 24643233500 | 123200 | 123100 | 123200 | 123100 | 57 |
| 400 | 20241204 | 121700 | 24636211200 | 123200 | 123100 | 123200 | 123100 | 64 |
| 401 | 20241204 | 121600 | 24628326900 | 123200 | 123100 | 123200 | 123100 | 76 |
| 402 | 20241204 | 121500 | 24618968900 | 123200 | 123200 | 123200 | 123100 | 124 |
| 403 | 20241204 | 121400 | 24603693400 | 123200 | 123300 | 123300 | 123200 | 291 |
| 404 | 20241204 | 121300 | 24567821300 | 123200 | 123500 | 123500 | 123200 | 605 |
| 405 | 20241204 | 121200 | 24493126000 | 123400 | 123200 | 123400 | 123100 | 1377 |
| 406 | 20241204 | 121100 | 24323307900 | 123100 | 122700 | 123200 | 122700 | 847 |
| 407 | 20241204 | 121000 | 24219185700 | 122600 | 123000 | 123100 | 122600 | 319 |
| 408 | 20241204 | 120900 | 24179994800 | 123000 | 123000 | 123100 | 122900 | 65 |
| 409 | 20241204 | 120800 | 24171995000 | 123000 | 122900 | 123000 | 122900 | 167 |
| 410 | 20241204 | 120700 | 24151455800 | 122900 | 122900 | 123000 | 122800 | 118 |
| 411 | 20241204 | 120600 | 24136954300 | 122900 | 123000 | 123100 | 122900 | 257 |
| 412 | 20241204 | 120500 | 24105350300 | 123000 | 123100 | 123100 | 123000 | 46 |
| 413 | 20241204 | 120400 | 24099688800 | 123000 | 123000 | 123100 | 123000 | 41 |
| 414 | 20241204 | 120300 | 24094642300 | 123000 | 123400 | 123400 | 123000 | 165 |
| 415 | 20241204 | 120200 | 24074324300 | 123200 | 123400 | 123500 | 123200 | 572 |
| 416 | 20241204 | 120100 | 24003759200 | 123400 | 123200 | 123400 | 123200 | 383 |
| 417 | 20241204 | 120000 | 23956526100 | 123200 | 123100 | 123300 | 123100 | 286 |
| 418 | 20241204 | 115900 | 23921291000 | 123200 | 123000 | 123200 | 123000 | 1233 |
| 419 | 20241204 | 115800 | 23769506400 | 123000 | 122900 | 123000 | 122800 | 780 |
| 420 | 20241204 | 115700 | 23673582400 | 122800 | 122800 | 122900 | 122700 | 198 |
| 421 | 20241204 | 115600 | 23649258500 | 122800 | 122800 | 122800 | 122700 | 322 |
| 422 | 20241204 | 115500 | 23609735800 | 122700 | 122800 | 122800 | 122400 | 306 |
| 423 | 20241204 | 115400 | 23572175300 | 122900 | 122800 | 123000 | 122200 | 363 |
| 424 | 20241204 | 115300 | 23527615800 | 122800 | 123000 | 123100 | 122100 | 1605 |
| 425 | 20241204 | 115200 | 23330328500 | 123000 | 122800 | 123000 | 122800 | 600 |
| 426 | 20241204 | 115100 | 23256589200 | 122800 | 122700 | 122900 | 122700 | 250 |
| 427 | 20241204 | 115000 | 23225889200 | 122800 | 122800 | 122900 | 122600 | 292 |
| 428 | 20241204 | 114900 | 23190042400 | 122800 | 122800 | 122900 | 122800 | 131 |
| 429 | 20241204 | 114800 | 23173945800 | 122800 | 122600 | 122900 | 122600 | 251 |
| 430 | 20241204 | 114700 | 23143135400 | 122500 | 122600 | 122600 | 122400 | 45 |
| 431 | 20241204 | 114600 | 23137618700 | 122600 | 122700 | 122700 | 122000 | 574 |
| 432 | 20241204 | 114500 | 23067458200 | 122600 | 122700 | 122800 | 122500 | 180 |
| 433 | 20241204 | 114400 | 23045376900 | 122700 | 122500 | 122700 | 122400 | 249 |
| 434 | 20241204 | 114300 | 23014869400 | 122400 | 122700 | 122700 | 122400 | 289 |
| 435 | 20241204 | 114200 | 22979435700 | 122700 | 122900 | 122900 | 122700 | 169 |
| 436 | 20241204 | 114100 | 22958682400 | 122800 | 123100 | 123100 | 122800 | 679 |
| 437 | 20241204 | 114000 | 22875173700 | 123100 | 122700 | 123100 | 122700 | 3395 |
| 438 | 20241204 | 113900 | 22457745600 | 122800 | 122800 | 122800 | 122700 | 212 |
| 439 | 20241204 | 113800 | 22431713600 | 122800 | 122800 | 122800 | 122700 | 255 |
| 440 | 20241204 | 113700 | 22400405100 | 122800 | 122600 | 122800 | 122600 | 1159 |
| 441 | 20241204 | 113600 | 22258193300 | 122700 | 122500 | 122700 | 122500 | 395 |
| 442 | 20241204 | 113500 | 22209748000 | 122500 | 122600 | 122600 | 122500 | 214 |
| 443 | 20241204 | 113400 | 22183530800 | 122500 | 122600 | 122600 | 122500 | 174 |
| 444 | 20241204 | 113300 | 22162211400 | 122600 | 122600 | 122600 | 122500 | 108 |
| 445 | 20241204 | 113200 | 22148971100 | 122600 | 122400 | 122600 | 122300 | 798 |
| 446 | 20241204 | 113100 | 22051266500 | 122400 | 122300 | 122400 | 122300 | 6 |
| 447 | 20241204 | 113000 | 22050532200 | 122300 | 122200 | 122400 | 122200 | 256 |
| 448 | 20241204 | 112900 | 22019200200 | 122200 | 122300 | 122400 | 122200 | 284 |
| 449 | 20241204 | 112800 | 21984451400 | 122300 | 122100 | 122300 | 122100 | 288 |
| 450 | 20241204 | 112700 | 21949247800 | 122200 | 122300 | 122300 | 122100 | 453 |
| 451 | 20241204 | 112600 | 21893908600 | 122300 | 122100 | 122300 | 122100 | 91 |
| 452 | 20241204 | 112500 | 21882788800 | 122100 | 122000 | 122200 | 122000 | 97 |
| 453 | 20241204 | 112400 | 21870946700 | 122000 | 122300 | 122300 | 122000 | 614 |
| 454 | 20241204 | 112300 | 21795989000 | 122300 | 122200 | 122300 | 122200 | 11 |
| 455 | 20241204 | 112200 | 21794644400 | 122200 | 122100 | 122400 | 122100 | 487 |
| 456 | 20241204 | 112100 | 21735097500 | 122100 | 122200 | 122200 | 122100 | 85 |
| 457 | 20241204 | 112000 | 21724714300 | 122200 | 122200 | 122300 | 122200 | 161 |
| 458 | 20241204 | 111900 | 21705029900 | 122300 | 122300 | 122300 | 122100 | 342 |
| 459 | 20241204 | 111800 | 21663228800 | 122200 | 122200 | 122400 | 122100 | 460 |
| 460 | 20241204 | 111700 | 21606986700 | 122200 | 122200 | 122400 | 122100 | 369 |
| 461 | 20241204 | 111600 | 21561876500 | 122200 | 122300 | 122400 | 122200 | 413 |
| 462 | 20241204 | 111500 | 21511375900 | 122200 | 122200 | 122300 | 122100 | 138 |
| 463 | 20241204 | 111400 | 21494507600 | 122100 | 122200 | 122300 | 122100 | 172 |
| 464 | 20241204 | 111300 | 21473483200 | 122200 | 122100 | 122200 | 122100 | 409 |
| 465 | 20241204 | 111200 | 21423517600 | 122200 | 122100 | 122200 | 122000 | 178 |
| 466 | 20241204 | 111100 | 21401774400 | 122100 | 122200 | 122300 | 122000 | 507 |
| 467 | 20241204 | 111000 | 21339826000 | 122400 | 122300 | 122400 | 122200 | 146 |
| 468 | 20241204 | 110900 | 21321969600 | 122300 | 122500 | 122500 | 122200 | 127 |
| 469 | 20241204 | 110800 | 21306434000 | 122500 | 122400 | 122500 | 122200 | 163 |
| 470 | 20241204 | 110700 | 21286500300 | 122500 | 122300 | 122500 | 122000 | 331 |
| 471 | 20241204 | 110600 | 21246013900 | 122200 | 122400 | 122600 | 122200 | 496 |
| 472 | 20241204 | 110500 | 21185289800 | 122600 | 122400 | 122600 | 122200 | 490 |
| 473 | 20241204 | 110400 | 21125271100 | 122400 | 122200 | 122600 | 122200 | 580 |
| 474 | 20241204 | 110300 | 21054319600 | 122200 | 122500 | 122500 | 122100 | 139 |
| 475 | 20241204 | 110200 | 21037315700 | 122100 | 122200 | 122600 | 122000 | 604 |
| 476 | 20241204 | 110100 | 20963488200 | 122300 | 122400 | 122400 | 122100 | 484 |
| 477 | 20241204 | 110000 | 20904325900 | 122500 | 122300 | 122800 | 122300 | 1521 |
| 478 | 20241204 | 105900 | 20717927700 | 122300 | 122200 | 122500 | 122200 | 730 |
| 479 | 20241204 | 105800 | 20628590700 | 122200 | 121900 | 122300 | 121900 | 2435 |
| 480 | 20241204 | 105700 | 20331453500 | 122000 | 121900 | 122000 | 121900 | 513 |
| 481 | 20241204 | 105600 | 20268893400 | 121900 | 121800 | 121900 | 121800 | 318 |
| 482 | 20241204 | 105500 | 20230146900 | 121800 | 121800 | 121900 | 121500 | 1000 |
| 483 | 20241204 | 105400 | 20108382400 | 121800 | 121800 | 121900 | 121800 | 376 |
| 484 | 20241204 | 105300 | 20062558500 | 121900 | 121800 | 121900 | 121700 | 412 |
| 485 | 20241204 | 105200 | 20012370300 | 121700 | 121600 | 121800 | 121500 | 440 |
| 486 | 20241204 | 105100 | 19958823600 | 121700 | 121500 | 121700 | 121400 | 205 |
| 487 | 20241204 | 105000 | 19933895800 | 121400 | 121400 | 121700 | 121400 | 204 |
| 488 | 20241204 | 104900 | 19909098600 | 121400 | 121600 | 121600 | 121400 | 350 |
| 489 | 20241204 | 104800 | 19866564200 | 121600 | 121700 | 121800 | 121500 | 360 |
| 490 | 20241204 | 104700 | 19822786300 | 121700 | 121900 | 122000 | 121600 | 710 |
| 491 | 20241204 | 104600 | 19736274400 | 121800 | 121700 | 121900 | 121600 | 660 |
| 492 | 20241204 | 104500 | 19655896500 | 121700 | 121900 | 121900 | 121400 | 230 |
| 493 | 20241204 | 104400 | 19627910200 | 121800 | 121100 | 122000 | 121100 | 2761 |
| 494 | 20241204 | 104300 | 19292615200 | 121100 | 121000 | 121200 | 120900 | 359 |
| 495 | 20241204 | 104200 | 19249148700 | 121000 | 120900 | 121000 | 120800 | 227 |
| 496 | 20241204 | 104100 | 19221691100 | 120900 | 121000 | 121000 | 120800 | 206 |
| 497 | 20241204 | 104000 | 19196775100 | 120800 | 121100 | 121200 | 120800 | 1206 |
| 498 | 20241204 | 103900 | 19050728200 | 121100 | 120800 | 121200 | 120700 | 1149 |
| 499 | 20241204 | 103800 | 18911770200 | 120800 | 120700 | 120800 | 120700 | 274 |
| 500 | 20241204 | 103700 | 18878691600 | 120700 | 120600 | 120800 | 120600 | 422 |
| 501 | 20241204 | 103600 | 18827750100 | 120600 | 120600 | 120700 | 120200 | 779 |
| 502 | 20241204 | 103500 | 18733825000 | 120800 | 119600 | 120800 | 119400 | 2665 |
| 503 | 20241204 | 103400 | 18413078700 | 119600 | 119500 | 119800 | 119500 | 175 |
| 504 | 20241204 | 103300 | 18392162300 | 119500 | 119500 | 119900 | 119500 | 190 |
| 505 | 20241204 | 103200 | 18369430500 | 119500 | 119900 | 120100 | 119300 | 719 |
| 506 | 20241204 | 103100 | 18283472100 | 119300 | 119300 | 120100 | 118900 | 2732 |
| 507 | 20241204 | 103000 | 17957764800 | 119300 | 119000 | 119400 | 119000 | 193 |
| 508 | 20241204 | 102900 | 17934759600 | 119100 | 119300 | 119500 | 119100 | 321 |
| 509 | 20241204 | 102800 | 17896499900 | 119500 | 119500 | 119600 | 119400 | 401 |
| 510 | 20241204 | 102700 | 17848573600 | 119500 | 119000 | 119600 | 119000 | 276 |
| 511 | 20241204 | 102600 | 17815641900 | 119100 | 119100 | 119400 | 119000 | 474 |
| 512 | 20241204 | 102500 | 17759168400 | 119100 | 119200 | 119600 | 119000 | 832 |
| 513 | 20241204 | 102400 | 17660023800 | 119400 | 118900 | 119900 | 118900 | 1829 |
| 514 | 20241204 | 102300 | 17442024900 | 118900 | 118700 | 119000 | 118700 | 625 |
| 515 | 20241204 | 102200 | 17367780100 | 118800 | 119100 | 119100 | 118700 | 1101 |
| 516 | 20241204 | 102100 | 17236832000 | 119100 | 119000 | 119100 | 119000 | 197 |
| 517 | 20241204 | 102000 | 17213380000 | 119000 | 119200 | 119200 | 119000 | 204 |
| 518 | 20241204 | 101900 | 17189088600 | 119200 | 118800 | 119200 | 118800 | 362 |
| 519 | 20241204 | 101800 | 17146009900 | 118800 | 118600 | 119100 | 118600 | 1602 |
| 520 | 20241204 | 101700 | 16955909000 | 118600 | 119200 | 119200 | 118600 | 684 |
| 521 | 20241204 | 101600 | 16874724200 | 119100 | 118600 | 119100 | 118600 | 466 |
| 522 | 20241204 | 101500 | 16819369200 | 118600 | 118700 | 118800 | 118500 | 1186 |
| 523 | 20241204 | 101400 | 16678695000 | 118600 | 118800 | 118800 | 118500 | 2397 |
| 524 | 20241204 | 101300 | 16394340600 | 118800 | 118900 | 118900 | 118700 | 1096 |
| 525 | 20241204 | 101200 | 16264104200 | 119000 | 119200 | 119300 | 118900 | 1136 |
| 526 | 20241204 | 101100 | 16128893200 | 119200 | 119100 | 119300 | 118900 | 2566 |
| 527 | 20241204 | 101000 | 15823416900 | 119100 | 119500 | 119500 | 119100 | 2095 |
| 528 | 20241204 | 100900 | 15573415700 | 119500 | 119900 | 119900 | 119500 | 370 |
| 529 | 20241204 | 100800 | 15529169200 | 119400 | 119600 | 119800 | 119300 | 1387 |
| 530 | 20241204 | 100700 | 15363402500 | 119600 | 119600 | 120000 | 119600 | 707 |
| 531 | 20241204 | 100600 | 15278801400 | 119700 | 119900 | 120400 | 119600 | 775 |
| 532 | 20241204 | 100500 | 15185826300 | 120000 | 119700 | 120200 | 119700 | 769 |
| 533 | 20241204 | 100400 | 15093659100 | 119600 | 120100 | 120200 | 119600 | 2758 |
| 534 | 20241204 | 100300 | 14762780700 | 120100 | 120200 | 120400 | 120000 | 1248 |
| 535 | 20241204 | 100200 | 14612838300 | 120200 | 120300 | 120500 | 120200 | 581 |
| 536 | 20241204 | 100100 | 14542903500 | 120400 | 120400 | 120700 | 120300 | 489 |
| 537 | 20241204 | 100000 | 14484014700 | 120300 | 120600 | 120800 | 120300 | 403 |
| 538 | 20241204 | 095900 | 14435449300 | 120600 | 120700 | 120800 | 120500 | 531 |
| 539 | 20241204 | 095800 | 14371417900 | 120700 | 120700 | 121100 | 120600 | 424 |
| 540 | 20241204 | 095700 | 14320211800 | 120700 | 120700 | 121100 | 120500 | 650 |
| 541 | 20241204 | 095600 | 14241770900 | 120700 | 120800 | 121200 | 120500 | 919 |
| 542 | 20241204 | 095500 | 14130559900 | 120700 | 120300 | 120800 | 120200 | 430 |
| 543 | 20241204 | 095400 | 14078715100 | 120400 | 120500 | 120600 | 120200 | 600 |
| 544 | 20241204 | 095300 | 14006478000 | 120700 | 120800 | 120900 | 120500 | 322 |
| 545 | 20241204 | 095200 | 13967594900 | 120900 | 120900 | 121200 | 120700 | 662 |
| 546 | 20241204 | 095100 | 13887522900 | 121000 | 120800 | 121000 | 120500 | 308 |
| 547 | 20241204 | 095000 | 13850324700 | 120500 | 120000 | 120900 | 120000 | 924 |
| 548 | 20241204 | 094900 | 13739084900 | 120000 | 119800 | 120800 | 119700 | 1419 |
| 549 | 20241204 | 094800 | 13568799200 | 120000 | 119900 | 120100 | 119600 | 605 |
| 550 | 20241204 | 094700 | 13496302800 | 119900 | 119600 | 120100 | 119600 | 742 |
| 551 | 20241204 | 094600 | 13407330400 | 119600 | 119500 | 119700 | 119100 | 1054 |
| 552 | 20241204 | 094500 | 13281466300 | 119500 | 119200 | 119600 | 118500 | 3895 |
| 553 | 20241204 | 094400 | 12818084700 | 119200 | 118900 | 119400 | 118900 | 1404 |
| 554 | 20241204 | 094300 | 12651069200 | 118900 | 119200 | 119500 | 118800 | 5345 |
| 555 | 20241204 | 094200 | 12014964300 | 119200 | 118900 | 119600 | 118900 | 1349 |
| 556 | 20241204 | 094100 | 11854230400 | 119200 | 119300 | 119500 | 118800 | 3267 |
| 557 | 20241204 | 094000 | 11465263600 | 119300 | 119700 | 120200 | 119300 | 4051 |
| 558 | 20241204 | 093900 | 10980704600 | 119700 | 120700 | 120700 | 119700 | 5165 |
| 559 | 20241204 | 093800 | 10360301600 | 120600 | 120700 | 120700 | 120400 | 1615 |
| 560 | 20241204 | 093700 | 10165650100 | 120600 | 120800 | 120900 | 120500 | 1995 |
| 561 | 20241204 | 093600 | 9924913300 | 120800 | 121200 | 121300 | 120800 | 2790 |
| 562 | 20241204 | 093500 | 9587257100 | 121300 | 121400 | 121500 | 121200 | 838 |
| 563 | 20241204 | 093400 | 9485558900 | 121500 | 121600 | 121600 | 121400 | 610 |
| 564 | 20241204 | 093300 | 9411440400 | 121700 | 121800 | 121800 | 121700 | 377 |
| 565 | 20241204 | 093200 | 9365534800 | 121800 | 121700 | 121900 | 121600 | 284 |
| 566 | 20241204 | 093100 | 9330965000 | 121700 | 121700 | 122300 | 121600 | 712 |
| 567 | 20241204 | 093000 | 9244239100 | 121600 | 121500 | 121700 | 121500 | 1315 |
| 568 | 20241204 | 092900 | 9084366100 | 121500 | 121800 | 121800 | 121200 | 1767 |
| 569 | 20241204 | 092800 | 8869553400 | 121800 | 122000 | 122200 | 121700 | 1526 |
| 570 | 20241204 | 092700 | 8683492500 | 122100 | 122700 | 122800 | 122000 | 653 |
| 571 | 20241204 | 092600 | 8603663500 | 122700 | 123000 | 123000 | 122400 | 659 |
| 572 | 20241204 | 092500 | 8522689300 | 123000 | 122700 | 123000 | 122700 | 272 |
| 573 | 20241204 | 092400 | 8489274000 | 122700 | 123000 | 123000 | 122200 | 664 |
| 574 | 20241204 | 092300 | 8407801100 | 123000 | 122800 | 123200 | 122800 | 612 |
| 575 | 20241204 | 092200 | 8332532300 | 122000 | 122700 | 122900 | 122000 | 1132 |
| 576 | 20241204 | 092100 | 8193845600 | 122700 | 122500 | 123000 | 122400 | 260 |
| 577 | 20241204 | 092000 | 8161931200 | 123000 | 122600 | 123200 | 122400 | 2251 |
| 578 | 20241204 | 091900 | 7885034500 | 122700 | 122600 | 123100 | 121000 | 1342 |
| 579 | 20241204 | 091800 | 7720669500 | 122700 | 122200 | 123000 | 121000 | 3349 |
| 580 | 20241204 | 091700 | 7311271600 | 122700 | 122700 | 122700 | 122000 | 1329 |
| 581 | 20241204 | 091600 | 7148820700 | 122700 | 122600 | 123100 | 122100 | 4598 |
| 582 | 20241204 | 091500 | 6585674800 | 122700 | 123400 | 123500 | 122500 | 5141 |
| 583 | 20241204 | 091400 | 5954253800 | 123100 | 123200 | 123500 | 122900 | 1593 |
| 584 | 20241204 | 091300 | 5758055500 | 123000 | 123000 | 123300 | 122800 | 2645 |
| 585 | 20241204 | 091200 | 5432741000 | 123000 | 123000 | 123100 | 122500 | 1087 |
| 586 | 20241204 | 091100 | 5299300900 | 123000 | 122800 | 123100 | 122600 | 1625 |
| 587 | 20241204 | 091000 | 5099644900 | 122700 | 122800 | 122800 | 122600 | 703 |
| 588 | 20241204 | 090900 | 5013373600 | 122800 | 122300 | 122800 | 122300 | 1680 |
| 589 | 20241204 | 090800 | 4807576900 | 122200 | 121800 | 122400 | 121800 | 3009 |
| 590 | 20241204 | 090700 | 4440280100 | 121800 | 121400 | 122000 | 121300 | 1512 |
| 591 | 20241204 | 090600 | 4256323700 | 121400 | 121600 | 121900 | 121400 | 1988 |
| 592 | 20241204 | 090500 | 4014630100 | 121500 | 121100 | 121600 | 120600 | 2928 |
| 593 | 20241204 | 090400 | 3660018800 | 121100 | 121500 | 122200 | 120600 | 3009 |
| 594 | 20241204 | 090300 | 3295637600 | 121700 | 121400 | 122300 | 121400 | 2762 |
| 595 | 20241204 | 090200 | 2959243200 | 121400 | 121200 | 121600 | 120500 | 6979 |
| 596 | 20241204 | 090100 | 2114745100 | 121400 | 122300 | 122700 | 121000 | 4219 |
| 597 | 20241204 | 090000 | 1600224400 | 122300 | 121000 | 122800 | 120900 | 13188 |