35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 3 | 20241209 | 190400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 4 | 20241209 | 190300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 5 | 20241209 | 190200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 6 | 20241209 | 190100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 7 | 20241209 | 190000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 8 | 20241209 | 185900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 9 | 20241209 | 185800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 10 | 20241209 | 185700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 11 | 20241209 | 185600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 12 | 20241209 | 185500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 13 | 20241209 | 185400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 14 | 20241209 | 185300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 15 | 20241209 | 185200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 16 | 20241209 | 185100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 17 | 20241209 | 185000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 18 | 20241209 | 184900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 19 | 20241209 | 184800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 20 | 20241209 | 184700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 21 | 20241209 | 184600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 22 | 20241209 | 184500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 23 | 20241209 | 184400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 24 | 20241209 | 184300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 25 | 20241209 | 184200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 26 | 20241209 | 184100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 27 | 20241209 | 184000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 28 | 20241209 | 183900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 29 | 20241209 | 183800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 30 | 20241209 | 183700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 31 | 20241209 | 183600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 32 | 20241209 | 183500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 33 | 20241209 | 183400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 34 | 20241209 | 183300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 35 | 20241209 | 183200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 36 | 20241209 | 183100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 37 | 20241209 | 183000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 38 | 20241209 | 182900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 39 | 20241209 | 182800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 40 | 20241209 | 182700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 41 | 20241209 | 182600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 42 | 20241209 | 182500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 43 | 20241209 | 182400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 44 | 20241209 | 182300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 45 | 20241209 | 182200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 46 | 20241209 | 182100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 47 | 20241209 | 182000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 48 | 20241209 | 181900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 49 | 20241209 | 181800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 50 | 20241209 | 181700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 51 | 20241209 | 181600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 52 | 20241209 | 181500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 53 | 20241209 | 181400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 54 | 20241209 | 181300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 55 | 20241209 | 181200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 56 | 20241209 | 181100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 57 | 20241209 | 181000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 58 | 20241209 | 180900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 59 | 20241209 | 180800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 60 | 20241209 | 180700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 61 | 20241209 | 180600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 62 | 20241209 | 180500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 63 | 20241209 | 180400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 64 | 20241209 | 180300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 65 | 20241209 | 180200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 66 | 20241209 | 180100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 67 | 20241209 | 180000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 68 | 20241209 | 175900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 69 | 20241209 | 175800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 70 | 20241209 | 175700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 71 | 20241209 | 175600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 72 | 20241209 | 175500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 73 | 20241209 | 175400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 74 | 20241209 | 175300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 75 | 20241209 | 175200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 76 | 20241209 | 175100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 77 | 20241209 | 175000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 78 | 20241209 | 174900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 79 | 20241209 | 174800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 80 | 20241209 | 174700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 81 | 20241209 | 174600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 82 | 20241209 | 174500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 83 | 20241209 | 174400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 84 | 20241209 | 174300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 85 | 20241209 | 174200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 86 | 20241209 | 174100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 87 | 20241209 | 174000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 88 | 20241209 | 173900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 89 | 20241209 | 173800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 90 | 20241209 | 173700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 91 | 20241209 | 173600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 92 | 20241209 | 173500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 93 | 20241209 | 173400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 94 | 20241209 | 173300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 95 | 20241209 | 173200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 96 | 20241209 | 173100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 97 | 20241209 | 173000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 98 | 20241209 | 172900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 99 | 20241209 | 172800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 100 | 20241209 | 172700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 101 | 20241209 | 172600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 102 | 20241209 | 172500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 103 | 20241209 | 172400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 104 | 20241209 | 172300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 105 | 20241209 | 172200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 106 | 20241209 | 172100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 107 | 20241209 | 172000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 108 | 20241209 | 171900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 109 | 20241209 | 171800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 110 | 20241209 | 171700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 111 | 20241209 | 171600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 112 | 20241209 | 171500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 113 | 20241209 | 171400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 114 | 20241209 | 171300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 115 | 20241209 | 171200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 116 | 20241209 | 171100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 117 | 20241209 | 171000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 118 | 20241209 | 170900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 119 | 20241209 | 170800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 120 | 20241209 | 170700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 121 | 20241209 | 170600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 122 | 20241209 | 170500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 123 | 20241209 | 170400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 124 | 20241209 | 170300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 125 | 20241209 | 170200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 126 | 20241209 | 170100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 127 | 20241209 | 170000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 128 | 20241209 | 165900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 129 | 20241209 | 165800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 130 | 20241209 | 165700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 131 | 20241209 | 165600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 132 | 20241209 | 165500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 133 | 20241209 | 165400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 134 | 20241209 | 165300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 135 | 20241209 | 165200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 136 | 20241209 | 165100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 137 | 20241209 | 165000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 138 | 20241209 | 164900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 139 | 20241209 | 164800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 140 | 20241209 | 164700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 141 | 20241209 | 164600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 142 | 20241209 | 164500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 143 | 20241209 | 164400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 144 | 20241209 | 164300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 145 | 20241209 | 164200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 146 | 20241209 | 164100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 147 | 20241209 | 164000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 148 | 20241209 | 163900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 149 | 20241209 | 163800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 150 | 20241209 | 163700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 151 | 20241209 | 163600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 152 | 20241209 | 163500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 153 | 20241209 | 163400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 154 | 20241209 | 163300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 155 | 20241209 | 163200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 156 | 20241209 | 163100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 157 | 20241209 | 163000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 158 | 20241209 | 162900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 159 | 20241209 | 162800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 160 | 20241209 | 162700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 161 | 20241209 | 162600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 162 | 20241209 | 162500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 163 | 20241209 | 162400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 164 | 20241209 | 162300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 165 | 20241209 | 162200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 166 | 20241209 | 162100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 167 | 20241209 | 162000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 168 | 20241209 | 161900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 169 | 20241209 | 161800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 170 | 20241209 | 161700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 171 | 20241209 | 161600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 172 | 20241209 | 161500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 173 | 20241209 | 161400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 174 | 20241209 | 161300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 175 | 20241209 | 161200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 176 | 20241209 | 161100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 177 | 20241209 | 161000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 178 | 20241209 | 160900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 179 | 20241209 | 160800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 180 | 20241209 | 160700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 181 | 20241209 | 160600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 182 | 20241209 | 160500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 183 | 20241209 | 160400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 184 | 20241209 | 160300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 185 | 20241209 | 160200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 186 | 20241209 | 160100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 187 | 20241209 | 160000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 188 | 20241209 | 155900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 189 | 20241209 | 155800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 190 | 20241209 | 155700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 191 | 20241209 | 155600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 192 | 20241209 | 155500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 193 | 20241209 | 155400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 194 | 20241209 | 155300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 195 | 20241209 | 155200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 196 | 20241209 | 155100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 197 | 20241209 | 155000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 198 | 20241209 | 154900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 199 | 20241209 | 154800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 200 | 20241209 | 154700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 201 | 20241209 | 154600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 202 | 20241209 | 154500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 203 | 20241209 | 154400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 204 | 20241209 | 154300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 205 | 20241209 | 154200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 206 | 20241209 | 154100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 207 | 20241209 | 154000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 208 | 20241209 | 153900 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 209 | 20241209 | 153800 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 210 | 20241209 | 153700 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 211 | 20241209 | 153600 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 212 | 20241209 | 153500 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 213 | 20241209 | 153400 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 214 | 20241209 | 153300 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 215 | 20241209 | 153200 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 216 | 20241209 | 153100 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 0 |
| 217 | 20241209 | 153000 | 19478924500 | 132400 | 132400 | 132400 | 132400 | 8047 |
| 218 | 20241209 | 152900 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 219 | 20241209 | 152800 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 220 | 20241209 | 152700 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 221 | 20241209 | 152600 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 222 | 20241209 | 152500 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 223 | 20241209 | 152400 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 224 | 20241209 | 152300 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 225 | 20241209 | 152200 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 226 | 20241209 | 152100 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 227 | 20241209 | 152000 | 18413501700 | 132400 | 132400 | 132400 | 132400 | 0 |
| 228 | 20241209 | 151900 | 18413501700 | 132400 | 132500 | 132500 | 132300 | 374 |
| 229 | 20241209 | 151800 | 18363989000 | 132500 | 132300 | 132500 | 132300 | 321 |
| 230 | 20241209 | 151700 | 18321508000 | 132300 | 132400 | 132400 | 132200 | 297 |
| 231 | 20241209 | 151600 | 18282217100 | 132400 | 132400 | 132400 | 132200 | 631 |
| 232 | 20241209 | 151500 | 18198738800 | 132300 | 132400 | 132400 | 132200 | 903 |
| 233 | 20241209 | 151400 | 18079254600 | 132400 | 132300 | 132400 | 132300 | 268 |
| 234 | 20241209 | 151300 | 18043784400 | 132400 | 132400 | 132500 | 132300 | 298 |
| 235 | 20241209 | 151200 | 18004337300 | 132400 | 132500 | 132500 | 132300 | 276 |
| 236 | 20241209 | 151100 | 17967789000 | 132500 | 132300 | 132500 | 132100 | 1381 |
| 237 | 20241209 | 151000 | 17785092700 | 132400 | 132400 | 132400 | 132300 | 251 |
| 238 | 20241209 | 150900 | 17751875100 | 132300 | 132500 | 132500 | 132300 | 392 |
| 239 | 20241209 | 150800 | 17700004700 | 132400 | 132500 | 132500 | 132300 | 248 |
| 240 | 20241209 | 150700 | 17667164100 | 132500 | 132600 | 132600 | 132300 | 466 |
| 241 | 20241209 | 150600 | 17605436600 | 132600 | 132600 | 132600 | 132500 | 526 |
| 242 | 20241209 | 150500 | 17535715300 | 132600 | 132600 | 132700 | 132600 | 207 |
| 243 | 20241209 | 150400 | 17508259400 | 132700 | 132600 | 132700 | 132600 | 246 |
| 244 | 20241209 | 150300 | 17475629500 | 132600 | 132700 | 132700 | 132500 | 215 |
| 245 | 20241209 | 150200 | 17447117000 | 132600 | 132900 | 132900 | 132600 | 232 |
| 246 | 20241209 | 150100 | 17416345700 | 132800 | 132600 | 133000 | 132600 | 824 |
| 247 | 20241209 | 150000 | 17306944600 | 132600 | 132600 | 132700 | 132500 | 714 |
| 248 | 20241209 | 145900 | 17212269300 | 132600 | 132700 | 132700 | 132600 | 634 |
| 249 | 20241209 | 145800 | 17128198000 | 132700 | 132600 | 132700 | 132600 | 294 |
| 250 | 20241209 | 145700 | 17089207700 | 132600 | 132600 | 132700 | 132500 | 448 |
| 251 | 20241209 | 145600 | 17029814700 | 132500 | 132500 | 132600 | 132500 | 623 |
| 252 | 20241209 | 145500 | 16947237200 | 132500 | 132500 | 132600 | 132500 | 376 |
| 253 | 20241209 | 145400 | 16897410400 | 132600 | 132500 | 132600 | 132500 | 395 |
| 254 | 20241209 | 145300 | 16845067500 | 132600 | 132600 | 132700 | 132500 | 318 |
| 255 | 20241209 | 145200 | 16802901600 | 132600 | 132700 | 132700 | 132600 | 473 |
| 256 | 20241209 | 145100 | 16740173600 | 132700 | 132500 | 132700 | 132500 | 1088 |
| 257 | 20241209 | 145000 | 16595938200 | 132500 | 132600 | 132600 | 132500 | 521 |
| 258 | 20241209 | 144900 | 16526883500 | 132500 | 132600 | 132600 | 132500 | 265 |
| 259 | 20241209 | 144800 | 16491766600 | 132500 | 132400 | 132600 | 132400 | 341 |
| 260 | 20241209 | 144700 | 16446583600 | 132400 | 132600 | 132600 | 132400 | 454 |
| 261 | 20241209 | 144600 | 16386456700 | 132600 | 132600 | 132600 | 132400 | 618 |
| 262 | 20241209 | 144500 | 16304576500 | 132500 | 132600 | 132600 | 132500 | 327 |
| 263 | 20241209 | 144400 | 16261242500 | 132500 | 132500 | 132600 | 132500 | 265 |
| 264 | 20241209 | 144300 | 16226126000 | 132600 | 132600 | 132600 | 132500 | 253 |
| 265 | 20241209 | 144200 | 16192599700 | 132500 | 132600 | 132600 | 132400 | 459 |
| 266 | 20241209 | 144100 | 16131769500 | 132400 | 132700 | 132700 | 132400 | 613 |
| 267 | 20241209 | 144000 | 16050522200 | 132700 | 132600 | 132700 | 132500 | 605 |
| 268 | 20241209 | 143900 | 15970312200 | 132500 | 132500 | 132600 | 132500 | 496 |
| 269 | 20241209 | 143800 | 15904582400 | 132600 | 132600 | 132600 | 132400 | 431 |
| 270 | 20241209 | 143700 | 15847481700 | 132500 | 132500 | 132600 | 132300 | 329 |
| 271 | 20241209 | 143600 | 15803891800 | 132300 | 132500 | 132500 | 132200 | 381 |
| 272 | 20241209 | 143500 | 15753468900 | 132500 | 132300 | 132600 | 132200 | 462 |
| 273 | 20241209 | 143400 | 15692322900 | 132300 | 132300 | 132600 | 132200 | 905 |
| 274 | 20241209 | 143300 | 15572580100 | 132200 | 132000 | 132500 | 132000 | 527 |
| 275 | 20241209 | 143200 | 15502902600 | 132000 | 131900 | 132600 | 131900 | 662 |
| 276 | 20241209 | 143100 | 15415398400 | 132000 | 131800 | 132000 | 131300 | 1192 |
| 277 | 20241209 | 143000 | 15258479000 | 131800 | 131600 | 131800 | 131400 | 875 |
| 278 | 20241209 | 142900 | 15143354800 | 131700 | 131900 | 132000 | 131500 | 1263 |
| 279 | 20241209 | 142800 | 14977059800 | 131900 | 132100 | 132200 | 131900 | 1078 |
| 280 | 20241209 | 142700 | 14834733300 | 132100 | 132400 | 132400 | 132100 | 604 |
| 281 | 20241209 | 142600 | 14754923400 | 132300 | 132400 | 132500 | 132300 | 514 |
| 282 | 20241209 | 142500 | 14686883200 | 132400 | 132500 | 132600 | 132400 | 1034 |
| 283 | 20241209 | 142400 | 14549895200 | 132500 | 132600 | 132700 | 132500 | 616 |
| 284 | 20241209 | 142300 | 14468233600 | 132700 | 133100 | 133100 | 132600 | 4600 |
| 285 | 20241209 | 142200 | 13856685500 | 133000 | 133200 | 133200 | 133000 | 473 |
| 286 | 20241209 | 142100 | 13793732600 | 133100 | 133200 | 133200 | 133100 | 721 |
| 287 | 20241209 | 142000 | 13697757900 | 133100 | 133100 | 133200 | 133100 | 472 |
| 288 | 20241209 | 141900 | 13634926700 | 133100 | 133200 | 133200 | 133100 | 351 |
| 289 | 20241209 | 141800 | 13588199900 | 133100 | 133100 | 133200 | 133100 | 232 |
| 290 | 20241209 | 141700 | 13557316000 | 133100 | 133100 | 133200 | 133100 | 241 |
| 291 | 20241209 | 141600 | 13525234100 | 133100 | 133200 | 133200 | 133100 | 307 |
| 292 | 20241209 | 141500 | 13484351200 | 133100 | 133300 | 133300 | 133100 | 486 |
| 293 | 20241209 | 141400 | 13419618400 | 133200 | 133300 | 133400 | 133200 | 178 |
| 294 | 20241209 | 141300 | 13395895200 | 133400 | 133400 | 133500 | 133300 | 251 |
| 295 | 20241209 | 141200 | 13362411800 | 133400 | 133500 | 133500 | 133300 | 213 |
| 296 | 20241209 | 141100 | 13334006800 | 133400 | 133400 | 133500 | 133400 | 213 |
| 297 | 20241209 | 141000 | 13305590100 | 133500 | 133700 | 133700 | 133400 | 222 |
| 298 | 20241209 | 140900 | 13275959300 | 133600 | 133500 | 133700 | 133400 | 261 |
| 299 | 20241209 | 140800 | 13241121000 | 133400 | 133500 | 133700 | 133400 | 219 |
| 300 | 20241209 | 140700 | 13211891300 | 133700 | 133700 | 133800 | 133500 | 227 |
| 301 | 20241209 | 140600 | 13181547100 | 133800 | 133500 | 133800 | 133500 | 228 |
| 302 | 20241209 | 140500 | 13151074000 | 133600 | 133500 | 133700 | 133400 | 283 |
| 303 | 20241209 | 140400 | 13113280900 | 133500 | 133600 | 133700 | 133500 | 322 |
| 304 | 20241209 | 140300 | 13070260600 | 133600 | 133600 | 133700 | 133600 | 198 |
| 305 | 20241209 | 140200 | 13043798000 | 133700 | 133700 | 134000 | 133200 | 495 |
| 306 | 20241209 | 140100 | 12977728100 | 133800 | 133700 | 133900 | 133700 | 141 |
| 307 | 20241209 | 140000 | 12958870700 | 133800 | 133800 | 134000 | 133700 | 332 |
| 308 | 20241209 | 135900 | 12914444000 | 133900 | 133500 | 134100 | 133500 | 364 |
| 309 | 20241209 | 135800 | 12865776200 | 133500 | 133700 | 133700 | 133500 | 205 |
| 310 | 20241209 | 135700 | 12838387400 | 133600 | 133500 | 133700 | 133300 | 309 |
| 311 | 20241209 | 135600 | 12797116100 | 133500 | 133400 | 133700 | 133200 | 280 |
| 312 | 20241209 | 135500 | 12759736600 | 133400 | 133400 | 133700 | 133300 | 312 |
| 313 | 20241209 | 135400 | 12718088500 | 133400 | 133300 | 133500 | 133300 | 458 |
| 314 | 20241209 | 135300 | 12656998500 | 133300 | 133200 | 133300 | 133200 | 591 |
| 315 | 20241209 | 135200 | 12578238700 | 133200 | 133300 | 133300 | 133200 | 151 |
| 316 | 20241209 | 135100 | 12558117800 | 133200 | 133200 | 133300 | 133200 | 280 |
| 317 | 20241209 | 135000 | 12520817400 | 133300 | 133200 | 133300 | 133200 | 203 |
| 318 | 20241209 | 134900 | 12493770300 | 133300 | 133300 | 133300 | 133200 | 534 |
| 319 | 20241209 | 134800 | 12422629600 | 133300 | 133200 | 133300 | 133200 | 286 |
| 320 | 20241209 | 134700 | 12384528900 | 133200 | 133200 | 133300 | 133200 | 232 |
| 321 | 20241209 | 134600 | 12353618600 | 133300 | 133300 | 133300 | 133200 | 334 |
| 322 | 20241209 | 134500 | 12309116500 | 133200 | 133200 | 133300 | 133200 | 127 |
| 323 | 20241209 | 134400 | 12292194600 | 133200 | 133400 | 133500 | 133200 | 184 |
| 324 | 20241209 | 134300 | 12267671100 | 133400 | 133400 | 133400 | 133300 | 266 |
| 325 | 20241209 | 134200 | 12232198500 | 133400 | 133300 | 133400 | 133200 | 260 |
| 326 | 20241209 | 134100 | 12197551500 | 133200 | 133300 | 133300 | 133200 | 195 |
| 327 | 20241209 | 134000 | 12171568300 | 133300 | 133300 | 133400 | 133200 | 211 |
| 328 | 20241209 | 133900 | 12143447900 | 133300 | 133100 | 133300 | 133100 | 741 |
| 329 | 20241209 | 133800 | 12044753300 | 133100 | 133100 | 133200 | 133100 | 263 |
| 330 | 20241209 | 133700 | 12009740200 | 133200 | 133300 | 133400 | 133100 | 354 |
| 331 | 20241209 | 133600 | 11962586800 | 133300 | 133500 | 133500 | 133200 | 2221 |
| 332 | 20241209 | 133500 | 11666457900 | 133400 | 133400 | 133500 | 133400 | 307 |
| 333 | 20241209 | 133400 | 11625492900 | 133400 | 133500 | 133500 | 133400 | 317 |
| 334 | 20241209 | 133300 | 11583188600 | 133500 | 133700 | 133700 | 133400 | 1501 |
| 335 | 20241209 | 133200 | 11382752700 | 133700 | 133800 | 133800 | 133700 | 218 |
| 336 | 20241209 | 133100 | 11353604000 | 133800 | 133900 | 134000 | 133700 | 245 |
| 337 | 20241209 | 133000 | 11320819700 | 133900 | 133800 | 133900 | 133800 | 103 |
| 338 | 20241209 | 132900 | 11307033200 | 133800 | 133800 | 133900 | 133700 | 255 |
| 339 | 20241209 | 132800 | 11272909400 | 133800 | 133800 | 133900 | 133700 | 147 |
| 340 | 20241209 | 132700 | 11253246100 | 133700 | 133700 | 133800 | 133700 | 232 |
| 341 | 20241209 | 132600 | 11222221000 | 133700 | 133600 | 133700 | 133600 | 82 |
| 342 | 20241209 | 132500 | 11211262800 | 133600 | 133700 | 133700 | 133600 | 178 |
| 343 | 20241209 | 132400 | 11187476200 | 133600 | 133700 | 133800 | 133600 | 160 |
| 344 | 20241209 | 132300 | 11166088300 | 133800 | 133700 | 133900 | 133600 | 271 |
| 345 | 20241209 | 132200 | 11129848500 | 133800 | 134000 | 134000 | 133700 | 98 |
| 346 | 20241209 | 132100 | 11116736600 | 133900 | 133900 | 133900 | 133800 | 117 |
| 347 | 20241209 | 132000 | 11101077700 | 133900 | 134000 | 134000 | 133800 | 263 |
| 348 | 20241209 | 131900 | 11065855200 | 134000 | 133900 | 134000 | 133800 | 98 |
| 349 | 20241209 | 131800 | 11052731700 | 133800 | 134000 | 134000 | 133800 | 245 |
| 350 | 20241209 | 131700 | 11019918200 | 134000 | 134200 | 134200 | 133900 | 105 |
| 351 | 20241209 | 131600 | 11005845400 | 133900 | 134100 | 134200 | 133900 | 161 |
| 352 | 20241209 | 131500 | 10984271400 | 134100 | 133900 | 134200 | 133900 | 275 |
| 353 | 20241209 | 131400 | 10947401700 | 133900 | 134200 | 134200 | 133700 | 303 |
| 354 | 20241209 | 131300 | 10906814400 | 134200 | 134000 | 134200 | 133900 | 144 |
| 355 | 20241209 | 131200 | 10887511900 | 133900 | 133800 | 134200 | 133800 | 261 |
| 356 | 20241209 | 131100 | 10852529700 | 134200 | 133700 | 134200 | 133700 | 256 |
| 357 | 20241209 | 131000 | 10818270300 | 133700 | 133800 | 133800 | 133600 | 405 |
| 358 | 20241209 | 130900 | 10764129900 | 133800 | 133700 | 133800 | 133600 | 525 |
| 359 | 20241209 | 130800 | 10693938700 | 133600 | 133600 | 133700 | 133600 | 147 |
| 360 | 20241209 | 130700 | 10674297900 | 133700 | 133700 | 133700 | 133600 | 121 |
| 361 | 20241209 | 130600 | 10658127600 | 133600 | 133700 | 133700 | 133600 | 261 |
| 362 | 20241209 | 130500 | 10623249400 | 133700 | 133600 | 133700 | 133600 | 119 |
| 363 | 20241209 | 130400 | 10607347300 | 133700 | 133700 | 133700 | 133600 | 338 |
| 364 | 20241209 | 130300 | 10562188600 | 133700 | 133600 | 133700 | 133600 | 81 |
| 365 | 20241209 | 130200 | 10551365800 | 133600 | 133700 | 133800 | 133600 | 314 |
| 366 | 20241209 | 130100 | 10509385300 | 133700 | 133800 | 133800 | 133700 | 63 |
| 367 | 20241209 | 130000 | 10500959700 | 133700 | 133800 | 133800 | 133700 | 43 |
| 368 | 20241209 | 125900 | 10495208500 | 133700 | 133700 | 133800 | 133600 | 130 |
| 369 | 20241209 | 125800 | 10477827600 | 133700 | 133800 | 133800 | 133600 | 102 |
| 370 | 20241209 | 125700 | 10464190500 | 133700 | 133700 | 133800 | 133700 | 527 |
| 371 | 20241209 | 125600 | 10393729800 | 133700 | 133500 | 133700 | 133500 | 275 |
| 372 | 20241209 | 125500 | 10356972600 | 133600 | 133600 | 133600 | 133500 | 130 |
| 373 | 20241209 | 125400 | 10339609500 | 133600 | 133600 | 133600 | 133500 | 73 |
| 374 | 20241209 | 125300 | 10329858800 | 133600 | 133500 | 133600 | 133500 | 352 |
| 375 | 20241209 | 125200 | 10282849000 | 133500 | 133600 | 133600 | 133500 | 153 |
| 376 | 20241209 | 125100 | 10262414900 | 133600 | 133600 | 133600 | 133500 | 22 |
| 377 | 20241209 | 125000 | 10259476200 | 133500 | 133600 | 133600 | 133500 | 60 |
| 378 | 20241209 | 124900 | 10251462300 | 133500 | 133600 | 133600 | 133500 | 203 |
| 379 | 20241209 | 124800 | 10224345000 | 133700 | 133700 | 133700 | 133600 | 26 |
| 380 | 20241209 | 124700 | 10220870300 | 133700 | 133600 | 133700 | 133600 | 68 |
| 381 | 20241209 | 124600 | 10211785400 | 133600 | 133600 | 133700 | 133500 | 301 |
| 382 | 20241209 | 124500 | 10171570800 | 133600 | 133700 | 133800 | 133600 | 420 |
| 383 | 20241209 | 124400 | 10115415300 | 133800 | 133900 | 133900 | 133800 | 717 |
| 384 | 20241209 | 124300 | 10019480100 | 133900 | 134100 | 134100 | 133900 | 1850 |
| 385 | 20241209 | 124200 | 9771635800 | 134000 | 134100 | 134100 | 134000 | 99 |
| 386 | 20241209 | 124100 | 9758362600 | 134100 | 134100 | 134100 | 134000 | 49 |
| 387 | 20241209 | 124000 | 9751794000 | 134100 | 134300 | 134300 | 134000 | 1450 |
| 388 | 20241209 | 123900 | 9557313900 | 134300 | 134200 | 134300 | 134200 | 123 |
| 389 | 20241209 | 123800 | 9540805700 | 134200 | 134400 | 134400 | 134200 | 1106 |
| 390 | 20241209 | 123700 | 9392267600 | 134400 | 134600 | 134700 | 134300 | 452 |
| 391 | 20241209 | 123600 | 9331460900 | 134700 | 134800 | 134800 | 134600 | 379 |
| 392 | 20241209 | 123500 | 9280413500 | 134800 | 134700 | 134800 | 134700 | 81 |
| 393 | 20241209 | 123400 | 9269497100 | 134700 | 134800 | 134900 | 134700 | 521 |
| 394 | 20241209 | 123300 | 9199268000 | 134900 | 134900 | 134900 | 134800 | 30 |
| 395 | 20241209 | 123200 | 9195222500 | 134900 | 134800 | 134900 | 134700 | 65 |
| 396 | 20241209 | 123100 | 9186460600 | 134800 | 134800 | 134800 | 134700 | 420 |
| 397 | 20241209 | 123000 | 9129856100 | 134900 | 134900 | 134900 | 134800 | 72 |
| 398 | 20241209 | 122900 | 9120146200 | 134900 | 134900 | 134900 | 134800 | 148 |
| 399 | 20241209 | 122800 | 9100185100 | 134900 | 134900 | 134900 | 134800 | 48 |
| 400 | 20241209 | 122700 | 9093713200 | 134900 | 134900 | 134900 | 134800 | 194 |
| 401 | 20241209 | 122600 | 9067546500 | 134900 | 134900 | 134900 | 134800 | 140 |
| 402 | 20241209 | 122500 | 9048661600 | 135000 | 134900 | 135000 | 134900 | 76 |
| 403 | 20241209 | 122400 | 9038407200 | 134900 | 134800 | 134900 | 134800 | 88 |
| 404 | 20241209 | 122300 | 9026536700 | 134800 | 134900 | 134900 | 134800 | 74 |
| 405 | 20241209 | 122200 | 9016557600 | 134900 | 134900 | 134900 | 134900 | 21 |
| 406 | 20241209 | 122100 | 9013724700 | 134800 | 134900 | 135000 | 134800 | 351 |
| 407 | 20241209 | 122000 | 8966366000 | 135000 | 135000 | 135000 | 134900 | 34 |
| 408 | 20241209 | 121900 | 8961776900 | 134900 | 134900 | 135000 | 134900 | 53 |
| 409 | 20241209 | 121800 | 8954625800 | 134900 | 135000 | 135000 | 134800 | 430 |
| 410 | 20241209 | 121700 | 8896616800 | 134900 | 135000 | 135000 | 134900 | 42 |
| 411 | 20241209 | 121600 | 8890948800 | 135000 | 134900 | 135000 | 134900 | 76 |
| 412 | 20241209 | 121500 | 8880694500 | 135000 | 135000 | 135000 | 134900 | 80 |
| 413 | 20241209 | 121400 | 8869894700 | 135000 | 135000 | 135000 | 134900 | 133 |
| 414 | 20241209 | 121300 | 8851941200 | 135000 | 134900 | 135000 | 134900 | 97 |
| 415 | 20241209 | 121200 | 8838854500 | 134900 | 134700 | 135000 | 134700 | 266 |
| 416 | 20241209 | 121100 | 8802985500 | 134700 | 134600 | 134700 | 134600 | 404 |
| 417 | 20241209 | 121000 | 8748597000 | 134500 | 134600 | 134600 | 134500 | 113 |
| 418 | 20241209 | 120900 | 8733389800 | 134500 | 134500 | 134600 | 134500 | 96 |
| 419 | 20241209 | 120800 | 8720471200 | 134600 | 134500 | 134600 | 134400 | 224 |
| 420 | 20241209 | 120700 | 8690343400 | 134500 | 134500 | 134500 | 134400 | 243 |
| 421 | 20241209 | 120600 | 8657664900 | 134400 | 134500 | 134600 | 134400 | 115 |
| 422 | 20241209 | 120500 | 8642197600 | 134500 | 134600 | 134600 | 134500 | 285 |
| 423 | 20241209 | 120400 | 8603861200 | 134600 | 134500 | 134600 | 134500 | 83 |
| 424 | 20241209 | 120300 | 8592691800 | 134500 | 134500 | 134600 | 134500 | 27 |
| 425 | 20241209 | 120200 | 8589058200 | 134600 | 134500 | 134600 | 134500 | 107 |
| 426 | 20241209 | 120100 | 8574664900 | 134500 | 134600 | 134600 | 134400 | 208 |
| 427 | 20241209 | 120000 | 8546689700 | 134600 | 134600 | 134600 | 134500 | 56 |
| 428 | 20241209 | 115900 | 8539155100 | 134600 | 134500 | 134600 | 134400 | 37 |
| 429 | 20241209 | 115800 | 8534178400 | 134500 | 134500 | 134500 | 134400 | 92 |
| 430 | 20241209 | 115700 | 8521807900 | 134500 | 134600 | 134600 | 134500 | 130 |
| 431 | 20241209 | 115600 | 8504315700 | 134500 | 134500 | 134600 | 134400 | 263 |
| 432 | 20241209 | 115500 | 8468944100 | 134500 | 134500 | 134600 | 134500 | 75 |
| 433 | 20241209 | 115400 | 8458852100 | 134500 | 134500 | 134600 | 134400 | 296 |
| 434 | 20241209 | 115300 | 8419042000 | 134500 | 134400 | 134600 | 134300 | 164 |
| 435 | 20241209 | 115200 | 8396992600 | 134400 | 134600 | 134600 | 134300 | 240 |
| 436 | 20241209 | 115100 | 8364741200 | 134500 | 134500 | 134600 | 134500 | 96 |
| 437 | 20241209 | 115000 | 8351827700 | 134500 | 134500 | 134600 | 134400 | 101 |
| 438 | 20241209 | 114900 | 8338241800 | 134500 | 134500 | 134600 | 134400 | 320 |
| 439 | 20241209 | 114800 | 8295203200 | 134500 | 134400 | 134600 | 134400 | 81 |
| 440 | 20241209 | 114700 | 8284306700 | 134500 | 134400 | 134500 | 134400 | 271 |
| 441 | 20241209 | 114600 | 8247879500 | 134400 | 134400 | 134400 | 134400 | 184 |
| 442 | 20241209 | 114500 | 8223149900 | 134400 | 134400 | 134400 | 134300 | 197 |
| 443 | 20241209 | 114400 | 8196686700 | 134300 | 134300 | 134400 | 134300 | 29 |
| 444 | 20241209 | 114300 | 8192790700 | 134400 | 134400 | 134500 | 134300 | 130 |
| 445 | 20241209 | 114200 | 8175321100 | 134400 | 134300 | 134400 | 134300 | 519 |
| 446 | 20241209 | 114100 | 8105612300 | 134400 | 134400 | 134400 | 134300 | 73 |
| 447 | 20241209 | 114000 | 8095805600 | 134400 | 134400 | 134600 | 134300 | 123 |
| 448 | 20241209 | 113900 | 8079271000 | 134500 | 134500 | 134500 | 134300 | 298 |
| 449 | 20241209 | 113800 | 8039216000 | 134500 | 134500 | 134600 | 134500 | 88 |
| 450 | 20241209 | 113700 | 8027377700 | 134500 | 134500 | 134600 | 134400 | 237 |
| 451 | 20241209 | 113600 | 7995511200 | 134500 | 134400 | 134500 | 134400 | 80 |
| 452 | 20241209 | 113500 | 7984754500 | 134400 | 134500 | 134600 | 134400 | 400 |
| 453 | 20241209 | 113400 | 7930956100 | 134500 | 134500 | 134500 | 134400 | 53 |
| 454 | 20241209 | 113300 | 7923831100 | 134500 | 134500 | 134500 | 134400 | 129 |
| 455 | 20241209 | 113200 | 7906481900 | 134400 | 134500 | 134500 | 134400 | 82 |
| 456 | 20241209 | 113100 | 7895459500 | 134400 | 134500 | 134500 | 134400 | 59 |
| 457 | 20241209 | 113000 | 7887529200 | 134400 | 134500 | 134500 | 134400 | 43 |
| 458 | 20241209 | 112900 | 7881746500 | 134500 | 134600 | 134700 | 134400 | 277 |
| 459 | 20241209 | 112800 | 7844501000 | 134600 | 134500 | 134700 | 134400 | 258 |
| 460 | 20241209 | 112700 | 7809789200 | 134600 | 134500 | 134700 | 134500 | 24 |
| 461 | 20241209 | 112600 | 7806558900 | 134600 | 134700 | 134800 | 134500 | 502 |
| 462 | 20241209 | 112500 | 7738995500 | 134700 | 134700 | 134800 | 134600 | 218 |
| 463 | 20241209 | 112400 | 7709631500 | 134800 | 135000 | 135000 | 134700 | 995 |
| 464 | 20241209 | 112300 | 7575463500 | 135100 | 135000 | 135100 | 135000 | 340 |
| 465 | 20241209 | 112200 | 7529555900 | 135000 | 135000 | 135100 | 135000 | 107 |
| 466 | 20241209 | 112100 | 7515108900 | 135000 | 135000 | 135100 | 135000 | 113 |
| 467 | 20241209 | 112000 | 7499846100 | 135100 | 135100 | 135100 | 135000 | 89 |
| 468 | 20241209 | 111900 | 7487822700 | 135100 | 135000 | 135100 | 135000 | 31 |
| 469 | 20241209 | 111800 | 7483635900 | 135100 | 135100 | 135100 | 134900 | 317 |
| 470 | 20241209 | 111700 | 7440818600 | 135200 | 135200 | 135200 | 135100 | 256 |
| 471 | 20241209 | 111600 | 7406208400 | 135200 | 135300 | 135300 | 135100 | 263 |
| 472 | 20241209 | 111500 | 7370654300 | 135200 | 135200 | 135300 | 135000 | 2616 |
| 473 | 20241209 | 111400 | 7017405800 | 135200 | 135200 | 135300 | 135200 | 97 |
| 474 | 20241209 | 111300 | 7004291300 | 135200 | 135300 | 135400 | 135200 | 1242 |
| 475 | 20241209 | 111200 | 6836313200 | 135300 | 135300 | 135400 | 135200 | 300 |
| 476 | 20241209 | 111100 | 6795722800 | 135400 | 135400 | 135400 | 135300 | 26 |
| 477 | 20241209 | 111000 | 6792203400 | 135400 | 135400 | 135400 | 135300 | 126 |
| 478 | 20241209 | 110900 | 6775151700 | 135300 | 135300 | 135400 | 135300 | 46 |
| 479 | 20241209 | 110800 | 6768926400 | 135400 | 135400 | 135400 | 135300 | 111 |
| 480 | 20241209 | 110700 | 6753906400 | 135300 | 135400 | 135400 | 135300 | 74 |
| 481 | 20241209 | 110600 | 6743890100 | 135300 | 135400 | 135400 | 135300 | 85 |
| 482 | 20241209 | 110500 | 6732388200 | 135400 | 135400 | 135400 | 135300 | 21 |
| 483 | 20241209 | 110400 | 6729545300 | 135300 | 135300 | 135300 | 135200 | 27 |
| 484 | 20241209 | 110300 | 6725892600 | 135300 | 135300 | 135300 | 135200 | 154 |
| 485 | 20241209 | 110200 | 6705060100 | 135300 | 135500 | 135500 | 135300 | 278 |
| 486 | 20241209 | 110100 | 6667418100 | 135500 | 135500 | 135500 | 135400 | 90 |
| 487 | 20241209 | 110000 | 6655223700 | 135500 | 135400 | 135500 | 135400 | 257 |
| 488 | 20241209 | 105900 | 6620424500 | 135400 | 135500 | 135500 | 135400 | 35 |
| 489 | 20241209 | 105800 | 6615683500 | 135500 | 135300 | 135500 | 135200 | 249 |
| 490 | 20241209 | 105700 | 6581993900 | 135200 | 135200 | 135300 | 135200 | 91 |
| 491 | 20241209 | 105600 | 6569685100 | 135300 | 135200 | 135300 | 135200 | 50 |
| 492 | 20241209 | 105500 | 6562922700 | 135200 | 135300 | 135300 | 135200 | 43 |
| 493 | 20241209 | 105400 | 6557105800 | 135200 | 135200 | 135300 | 135200 | 333 |
| 494 | 20241209 | 105300 | 6512081300 | 135200 | 135300 | 135300 | 135200 | 180 |
| 495 | 20241209 | 105200 | 6487728500 | 135400 | 135400 | 135400 | 135300 | 914 |
| 496 | 20241209 | 105100 | 6364063100 | 135400 | 135400 | 135400 | 135300 | 50 |
| 497 | 20241209 | 105000 | 6357293200 | 135300 | 135300 | 135400 | 135300 | 129 |
| 498 | 20241209 | 104900 | 6339834900 | 135400 | 135300 | 135400 | 135300 | 162 |
| 499 | 20241209 | 104800 | 6317909500 | 135400 | 135400 | 135400 | 135300 | 78 |
| 500 | 20241209 | 104700 | 6307349800 | 135300 | 135500 | 135500 | 135300 | 433 |
| 501 | 20241209 | 104600 | 6248719600 | 135500 | 135500 | 135500 | 135400 | 169 |
| 502 | 20241209 | 104500 | 6225820800 | 135500 | 135400 | 135500 | 135400 | 76 |
| 503 | 20241209 | 104400 | 6215526400 | 135500 | 135400 | 135500 | 135400 | 87 |
| 504 | 20241209 | 104300 | 6203744400 | 135400 | 135500 | 135500 | 135400 | 34 |
| 505 | 20241209 | 104200 | 6199139000 | 135500 | 135500 | 135500 | 135400 | 234 |
| 506 | 20241209 | 104100 | 6167451800 | 135400 | 135500 | 135500 | 135400 | 105 |
| 507 | 20241209 | 104000 | 6153228100 | 135400 | 135500 | 135500 | 135400 | 271 |
| 508 | 20241209 | 103900 | 6116528800 | 135500 | 135500 | 135500 | 135400 | 100 |
| 509 | 20241209 | 103800 | 6102981900 | 135500 | 135500 | 135600 | 135400 | 450 |
| 510 | 20241209 | 103700 | 6042010300 | 135600 | 135500 | 135600 | 135500 | 32 |
| 511 | 20241209 | 103600 | 6037672700 | 135500 | 135600 | 135600 | 135500 | 70 |
| 512 | 20241209 | 103500 | 6028181100 | 135600 | 135500 | 135600 | 135500 | 89 |
| 513 | 20241209 | 103400 | 6016115600 | 135600 | 135700 | 135700 | 135500 | 893 |
| 514 | 20241209 | 103300 | 5895033900 | 135700 | 135700 | 135700 | 135600 | 107 |
| 515 | 20241209 | 103200 | 5880515400 | 135700 | 135600 | 135700 | 135500 | 132 |
| 516 | 20241209 | 103100 | 5862609600 | 135600 | 135600 | 135600 | 135500 | 232 |
| 517 | 20241209 | 103000 | 5831155100 | 135600 | 135400 | 135600 | 135400 | 88 |
| 518 | 20241209 | 102900 | 5819225700 | 135600 | 135500 | 135600 | 135400 | 130 |
| 519 | 20241209 | 102800 | 5801610000 | 135500 | 135500 | 135500 | 135400 | 105 |
| 520 | 20241209 | 102700 | 5787384500 | 135500 | 135500 | 135500 | 135400 | 96 |
| 521 | 20241209 | 102600 | 5774378900 | 135500 | 135400 | 135500 | 135400 | 149 |
| 522 | 20241209 | 102500 | 5754194300 | 135400 | 135300 | 135400 | 135200 | 414 |
| 523 | 20241209 | 102400 | 5698169700 | 135300 | 135300 | 135300 | 135200 | 189 |
| 524 | 20241209 | 102300 | 5672601700 | 135300 | 135300 | 135300 | 135200 | 96 |
| 525 | 20241209 | 102200 | 5659617600 | 135300 | 135300 | 135300 | 135200 | 190 |
| 526 | 20241209 | 102100 | 5633911300 | 135300 | 135200 | 135300 | 135100 | 498 |
| 527 | 20241209 | 102000 | 5566605800 | 135200 | 135100 | 135200 | 135100 | 80 |
| 528 | 20241209 | 101900 | 5555792100 | 135200 | 135100 | 135200 | 135000 | 1252 |
| 529 | 20241209 | 101800 | 5386659700 | 135200 | 135200 | 135200 | 135100 | 83 |
| 530 | 20241209 | 101700 | 5375440100 | 135200 | 135200 | 135200 | 135100 | 121 |
| 531 | 20241209 | 101600 | 5359090100 | 135200 | 135200 | 135200 | 135100 | 237 |
| 532 | 20241209 | 101500 | 5327049800 | 135200 | 135200 | 135200 | 135100 | 56 |
| 533 | 20241209 | 101400 | 5319481200 | 135200 | 134900 | 135200 | 134800 | 810 |
| 534 | 20241209 | 101300 | 5210127200 | 134900 | 134900 | 135000 | 134800 | 731 |
| 535 | 20241209 | 101200 | 5111511800 | 134900 | 134800 | 134900 | 134800 | 112 |
| 536 | 20241209 | 101100 | 5096405600 | 134800 | 134800 | 134900 | 134700 | 305 |
| 537 | 20241209 | 101000 | 5055291600 | 134800 | 134500 | 134800 | 134500 | 849 |
| 538 | 20241209 | 100900 | 4941035600 | 134500 | 134600 | 134600 | 134400 | 110 |
| 539 | 20241209 | 100800 | 4926240500 | 134700 | 134500 | 134700 | 134200 | 328 |
| 540 | 20241209 | 100700 | 4882159100 | 134500 | 134400 | 134500 | 134400 | 532 |
| 541 | 20241209 | 100600 | 4810621100 | 134400 | 134300 | 134400 | 134200 | 162 |
| 542 | 20241209 | 100500 | 4788863500 | 134300 | 134400 | 134400 | 134300 | 299 |
| 543 | 20241209 | 100400 | 4748707300 | 134400 | 134300 | 134400 | 134300 | 43 |
| 544 | 20241209 | 100300 | 4742929200 | 134300 | 134300 | 134300 | 134200 | 106 |
| 545 | 20241209 | 100200 | 4728694800 | 134300 | 134200 | 134300 | 134100 | 129 |
| 546 | 20241209 | 100100 | 4711382500 | 134200 | 134400 | 134400 | 134000 | 399 |
| 547 | 20241209 | 100000 | 4657829600 | 134400 | 134200 | 134400 | 134200 | 113 |
| 548 | 20241209 | 095900 | 4642655600 | 134200 | 134300 | 134300 | 134200 | 138 |
| 549 | 20241209 | 095800 | 4624131100 | 134300 | 134100 | 134300 | 134100 | 315 |
| 550 | 20241209 | 095700 | 4581862200 | 134100 | 134200 | 134200 | 134100 | 106 |
| 551 | 20241209 | 095600 | 4567644200 | 134200 | 134200 | 134200 | 134100 | 95 |
| 552 | 20241209 | 095500 | 4554902600 | 134200 | 134300 | 134300 | 134000 | 351 |
| 553 | 20241209 | 095400 | 4507833800 | 134300 | 134300 | 134300 | 134000 | 648 |
| 554 | 20241209 | 095300 | 4420915200 | 134300 | 134400 | 134400 | 134200 | 362 |
| 555 | 20241209 | 095200 | 4372304100 | 134400 | 134300 | 134400 | 134200 | 234 |
| 556 | 20241209 | 095100 | 4340873400 | 134200 | 134300 | 134300 | 134200 | 48 |
| 557 | 20241209 | 095000 | 4334427800 | 134200 | 134000 | 134300 | 134000 | 159 |
| 558 | 20241209 | 094900 | 4313110100 | 134000 | 134000 | 134200 | 133900 | 247 |
| 559 | 20241209 | 094800 | 4280008700 | 134000 | 133800 | 134000 | 133800 | 158 |
| 560 | 20241209 | 094700 | 4258855900 | 133800 | 133700 | 133800 | 133600 | 191 |
| 561 | 20241209 | 094600 | 4233313200 | 133700 | 133400 | 133900 | 133400 | 472 |
| 562 | 20241209 | 094500 | 4170257900 | 133500 | 133500 | 133800 | 133400 | 136 |
| 563 | 20241209 | 094400 | 4152100900 | 133500 | 133400 | 133500 | 133400 | 221 |
| 564 | 20241209 | 094300 | 4122606200 | 133400 | 133900 | 134000 | 133300 | 2523 |
| 565 | 20241209 | 094200 | 3785703300 | 134000 | 134300 | 134400 | 134000 | 381 |
| 566 | 20241209 | 094100 | 3734612800 | 134400 | 134100 | 134400 | 134000 | 94 |
| 567 | 20241209 | 094000 | 3722002900 | 134100 | 133800 | 134200 | 133800 | 481 |
| 568 | 20241209 | 093900 | 3657492000 | 133900 | 133700 | 133900 | 133600 | 143 |
| 569 | 20241209 | 093800 | 3638373000 | 133700 | 133900 | 134000 | 133700 | 536 |
| 570 | 20241209 | 093700 | 3566662000 | 133900 | 134000 | 134100 | 133900 | 294 |
| 571 | 20241209 | 093600 | 3527263700 | 134000 | 134000 | 134300 | 133900 | 771 |
| 572 | 20241209 | 093500 | 3423902000 | 134000 | 133900 | 134000 | 133900 | 275 |
| 573 | 20241209 | 093400 | 3387055400 | 133900 | 133900 | 134000 | 133900 | 89 |
| 574 | 20241209 | 093300 | 3375137900 | 133800 | 133800 | 133900 | 133700 | 172 |
| 575 | 20241209 | 093200 | 3352120500 | 133800 | 133900 | 133900 | 133500 | 176 |
| 576 | 20241209 | 093100 | 3328582100 | 133400 | 133400 | 133900 | 133300 | 152 |
| 577 | 20241209 | 093000 | 3308306500 | 133400 | 133200 | 133400 | 133200 | 239 |
| 578 | 20241209 | 092900 | 3276451000 | 133200 | 133400 | 133500 | 133200 | 581 |
| 579 | 20241209 | 092800 | 3199024600 | 133500 | 133400 | 133700 | 133300 | 643 |
| 580 | 20241209 | 092700 | 3113269100 | 133400 | 133400 | 133800 | 133300 | 465 |
| 581 | 20241209 | 092600 | 3051210000 | 133400 | 133600 | 133700 | 133300 | 1055 |
| 582 | 20241209 | 092500 | 2910408300 | 133600 | 133900 | 133900 | 133600 | 1135 |
| 583 | 20241209 | 092400 | 2758606900 | 133900 | 134300 | 134300 | 133900 | 668 |
| 584 | 20241209 | 092300 | 2669039100 | 134400 | 134200 | 134500 | 134200 | 155 |
| 585 | 20241209 | 092200 | 2648209800 | 134300 | 134100 | 134300 | 134100 | 190 |
| 586 | 20241209 | 092100 | 2622719200 | 134000 | 133900 | 134100 | 133900 | 157 |
| 587 | 20241209 | 092000 | 2601689000 | 134100 | 134100 | 134300 | 133700 | 763 |
| 588 | 20241209 | 091900 | 2499495300 | 134100 | 134500 | 134500 | 134100 | 1276 |
| 589 | 20241209 | 091800 | 2328111100 | 134600 | 135000 | 135000 | 134500 | 573 |
| 590 | 20241209 | 091700 | 2250883600 | 134900 | 135200 | 135200 | 134700 | 326 |
| 591 | 20241209 | 091600 | 2206915500 | 135100 | 134500 | 135100 | 134400 | 601 |
| 592 | 20241209 | 091500 | 2125914700 | 134500 | 134500 | 134500 | 134400 | 200 |
| 593 | 20241209 | 091400 | 2099033100 | 134400 | 134500 | 134600 | 134400 | 429 |
| 594 | 20241209 | 091300 | 2041331100 | 134600 | 134400 | 134600 | 134300 | 431 |
| 595 | 20241209 | 091200 | 1983385200 | 134400 | 134100 | 134400 | 134100 | 290 |
| 596 | 20241209 | 091100 | 1944426700 | 133800 | 134000 | 134000 | 133600 | 892 |
| 597 | 20241209 | 091000 | 1825084300 | 133900 | 134000 | 134500 | 133900 | 522 |
| 598 | 20241209 | 090900 | 1755065700 | 134100 | 134000 | 134100 | 133800 | 245 |
| 599 | 20241209 | 090800 | 1722249000 | 133900 | 133600 | 134000 | 133500 | 516 |
| 600 | 20241209 | 090700 | 1653248000 | 133500 | 133900 | 134000 | 133500 | 614 |
| 601 | 20241209 | 090600 | 1571197700 | 133900 | 134600 | 134600 | 133500 | 2301 |
| 602 | 20241209 | 090500 | 1263476700 | 134100 | 134200 | 134500 | 133900 | 1033 |
| 603 | 20241209 | 090400 | 1124920600 | 134200 | 134000 | 134600 | 134000 | 685 |
| 604 | 20241209 | 090300 | 1032884900 | 133900 | 134600 | 135500 | 133800 | 2306 |
| 605 | 20241209 | 090200 | 723315000 | 135000 | 134500 | 135000 | 134100 | 974 |
| 606 | 20241209 | 090100 | 592391200 | 134500 | 135000 | 135000 | 134100 | 1442 |
| 607 | 20241209 | 090000 | 398497000 | 134500 | 136100 | 136100 | 134200 | 2933 |