36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 191800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 3 | 20241202 | 191700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 4 | 20241202 | 191600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 5 | 20241202 | 191500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 6 | 20241202 | 191400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 7 | 20241202 | 191300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 8 | 20241202 | 191200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 9 | 20241202 | 191100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 10 | 20241202 | 191000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 11 | 20241202 | 190900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 12 | 20241202 | 190800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 13 | 20241202 | 190700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 14 | 20241202 | 190600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 15 | 20241202 | 190500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 16 | 20241202 | 190400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 17 | 20241202 | 190300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 18 | 20241202 | 190200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 19 | 20241202 | 190100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 20 | 20241202 | 190000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 21 | 20241202 | 185900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 22 | 20241202 | 185800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 23 | 20241202 | 185700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 24 | 20241202 | 185600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 25 | 20241202 | 185500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 26 | 20241202 | 185400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 27 | 20241202 | 185300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 28 | 20241202 | 185200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 29 | 20241202 | 185100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 30 | 20241202 | 185000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 31 | 20241202 | 184900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 32 | 20241202 | 184800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 33 | 20241202 | 184700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 34 | 20241202 | 184600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 35 | 20241202 | 184500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 36 | 20241202 | 184400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 37 | 20241202 | 184300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 38 | 20241202 | 184200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 39 | 20241202 | 184100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 40 | 20241202 | 184000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 41 | 20241202 | 183900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 42 | 20241202 | 183800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 43 | 20241202 | 183700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 44 | 20241202 | 183600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 45 | 20241202 | 183500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 46 | 20241202 | 183400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 47 | 20241202 | 183300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 48 | 20241202 | 183200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 49 | 20241202 | 183100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 50 | 20241202 | 183000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 51 | 20241202 | 182900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 52 | 20241202 | 182800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 53 | 20241202 | 182700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 54 | 20241202 | 182600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 55 | 20241202 | 182500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 56 | 20241202 | 182400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 57 | 20241202 | 182300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 58 | 20241202 | 182200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 59 | 20241202 | 182100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 60 | 20241202 | 182000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 61 | 20241202 | 181900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 62 | 20241202 | 181800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 63 | 20241202 | 181700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 64 | 20241202 | 181600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 65 | 20241202 | 181500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 66 | 20241202 | 181400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 67 | 20241202 | 181300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 68 | 20241202 | 181200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 69 | 20241202 | 181100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 70 | 20241202 | 181000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 71 | 20241202 | 180900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 72 | 20241202 | 180800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 73 | 20241202 | 180700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 74 | 20241202 | 180600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 75 | 20241202 | 180500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 76 | 20241202 | 180400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 77 | 20241202 | 180300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 78 | 20241202 | 180200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 79 | 20241202 | 180100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 80 | 20241202 | 180000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 81 | 20241202 | 175900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 82 | 20241202 | 175800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 83 | 20241202 | 175700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 84 | 20241202 | 175600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 85 | 20241202 | 175500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 86 | 20241202 | 175400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 87 | 20241202 | 175300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 88 | 20241202 | 175200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 89 | 20241202 | 175100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 90 | 20241202 | 175000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 91 | 20241202 | 174900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 92 | 20241202 | 174800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 93 | 20241202 | 174700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 94 | 20241202 | 174600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 95 | 20241202 | 174500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 96 | 20241202 | 174400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 97 | 20241202 | 174300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 98 | 20241202 | 174200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 99 | 20241202 | 174100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 100 | 20241202 | 174000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 101 | 20241202 | 173900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 102 | 20241202 | 173800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 103 | 20241202 | 173700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 104 | 20241202 | 173600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 105 | 20241202 | 173500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 106 | 20241202 | 173400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 107 | 20241202 | 173300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 108 | 20241202 | 173200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 109 | 20241202 | 173100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 110 | 20241202 | 173000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 111 | 20241202 | 172900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 112 | 20241202 | 172800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 113 | 20241202 | 172700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 114 | 20241202 | 172600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 115 | 20241202 | 172500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 116 | 20241202 | 172400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 117 | 20241202 | 172300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 118 | 20241202 | 172200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 119 | 20241202 | 172100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 120 | 20241202 | 172000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 121 | 20241202 | 171900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 122 | 20241202 | 171800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 123 | 20241202 | 171700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 124 | 20241202 | 171600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 125 | 20241202 | 171500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 126 | 20241202 | 171400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 127 | 20241202 | 171300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 128 | 20241202 | 171200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 129 | 20241202 | 171100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 130 | 20241202 | 171000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 131 | 20241202 | 170900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 132 | 20241202 | 170800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 133 | 20241202 | 170700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 134 | 20241202 | 170600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 135 | 20241202 | 170500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 136 | 20241202 | 170400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 137 | 20241202 | 170300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 138 | 20241202 | 170200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 139 | 20241202 | 170100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 140 | 20241202 | 170000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 141 | 20241202 | 165900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 142 | 20241202 | 165800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 143 | 20241202 | 165700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 144 | 20241202 | 165600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 145 | 20241202 | 165500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 146 | 20241202 | 165400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 147 | 20241202 | 165300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 148 | 20241202 | 165200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 149 | 20241202 | 165100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 150 | 20241202 | 165000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 151 | 20241202 | 164900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 152 | 20241202 | 164800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 153 | 20241202 | 164700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 154 | 20241202 | 164600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 155 | 20241202 | 164500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 156 | 20241202 | 164400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 157 | 20241202 | 164300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 158 | 20241202 | 164200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 159 | 20241202 | 164100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 160 | 20241202 | 164000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 161 | 20241202 | 163900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 162 | 20241202 | 163800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 163 | 20241202 | 163700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 164 | 20241202 | 163600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 165 | 20241202 | 163500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 166 | 20241202 | 163400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 167 | 20241202 | 163300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 168 | 20241202 | 163200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 169 | 20241202 | 163100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 170 | 20241202 | 163000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 171 | 20241202 | 162900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 172 | 20241202 | 162800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 173 | 20241202 | 162700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 174 | 20241202 | 162600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 175 | 20241202 | 162500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 176 | 20241202 | 162400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 177 | 20241202 | 162300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 178 | 20241202 | 162200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 179 | 20241202 | 162100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 180 | 20241202 | 162000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 181 | 20241202 | 161900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 182 | 20241202 | 161800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 183 | 20241202 | 161700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 184 | 20241202 | 161600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 185 | 20241202 | 161500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 186 | 20241202 | 161400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 187 | 20241202 | 161300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 188 | 20241202 | 161200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 189 | 20241202 | 161100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 190 | 20241202 | 161000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 191 | 20241202 | 160900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 192 | 20241202 | 160800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 193 | 20241202 | 160700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 194 | 20241202 | 160600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 195 | 20241202 | 160500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 196 | 20241202 | 160400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 197 | 20241202 | 160300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 198 | 20241202 | 160200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 199 | 20241202 | 160100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 200 | 20241202 | 160000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 201 | 20241202 | 155900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 202 | 20241202 | 155800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 203 | 20241202 | 155700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 204 | 20241202 | 155600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 205 | 20241202 | 155500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 206 | 20241202 | 155400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 207 | 20241202 | 155300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 208 | 20241202 | 155200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 209 | 20241202 | 155100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 210 | 20241202 | 155000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 211 | 20241202 | 154900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 212 | 20241202 | 154800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 213 | 20241202 | 154700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 214 | 20241202 | 154600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 215 | 20241202 | 154500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 216 | 20241202 | 154400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 217 | 20241202 | 154300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 218 | 20241202 | 154200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 219 | 20241202 | 154100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 220 | 20241202 | 154000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 221 | 20241202 | 153900 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 222 | 20241202 | 153800 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 223 | 20241202 | 153700 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 224 | 20241202 | 153600 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 225 | 20241202 | 153500 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 226 | 20241202 | 153400 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 227 | 20241202 | 153300 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 228 | 20241202 | 153200 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 229 | 20241202 | 153100 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 0 |
| 230 | 20241202 | 153000 | 38143051200 | 120900 | 120900 | 120900 | 120900 | 27038 |
| 231 | 20241202 | 152900 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 232 | 20241202 | 152800 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 233 | 20241202 | 152700 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 234 | 20241202 | 152600 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 235 | 20241202 | 152500 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 236 | 20241202 | 152400 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 237 | 20241202 | 152300 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 238 | 20241202 | 152200 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 239 | 20241202 | 152100 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 240 | 20241202 | 152000 | 34874157000 | 120800 | 120800 | 120800 | 120800 | 0 |
| 241 | 20241202 | 151900 | 34874157000 | 120800 | 120800 | 120900 | 120700 | 164 |
| 242 | 20241202 | 151800 | 34854352600 | 120800 | 120800 | 120900 | 120700 | 389 |
| 243 | 20241202 | 151700 | 34807366600 | 120800 | 120900 | 120900 | 120700 | 601 |
| 244 | 20241202 | 151600 | 34734804400 | 120900 | 120900 | 121000 | 120900 | 204 |
| 245 | 20241202 | 151500 | 34710140100 | 120900 | 120700 | 121100 | 120700 | 747 |
| 246 | 20241202 | 151400 | 34619890700 | 120700 | 121100 | 121100 | 120700 | 901 |
| 247 | 20241202 | 151300 | 34511011200 | 121000 | 120900 | 121100 | 120900 | 644 |
| 248 | 20241202 | 151200 | 34433110100 | 120900 | 121000 | 121000 | 120900 | 358 |
| 249 | 20241202 | 151100 | 34389810300 | 120900 | 120900 | 121100 | 120800 | 482 |
| 250 | 20241202 | 151000 | 34331515700 | 120900 | 121000 | 121200 | 120800 | 693 |
| 251 | 20241202 | 150900 | 34247655600 | 121100 | 121100 | 121200 | 121000 | 1055 |
| 252 | 20241202 | 150800 | 34119905700 | 121100 | 121300 | 121400 | 121100 | 965 |
| 253 | 20241202 | 150700 | 34002918900 | 121400 | 121100 | 121400 | 121100 | 915 |
| 254 | 20241202 | 150600 | 33891997000 | 121100 | 121400 | 121400 | 121100 | 1981 |
| 255 | 20241202 | 150500 | 33651881800 | 121200 | 121300 | 121900 | 121100 | 1706 |
| 256 | 20241202 | 150400 | 33444803200 | 121500 | 121700 | 121700 | 121300 | 1499 |
| 257 | 20241202 | 150300 | 33262677100 | 121700 | 121600 | 121800 | 121500 | 477 |
| 258 | 20241202 | 150200 | 33204655600 | 121500 | 121500 | 121600 | 121500 | 265 |
| 259 | 20241202 | 150100 | 33172444100 | 121600 | 121400 | 121600 | 121300 | 606 |
| 260 | 20241202 | 150000 | 33098821200 | 121300 | 121500 | 121700 | 121300 | 730 |
| 261 | 20241202 | 145900 | 33010165000 | 121500 | 121900 | 121900 | 121100 | 1016 |
| 262 | 20241202 | 145800 | 32886588000 | 121700 | 122000 | 122100 | 121700 | 1198 |
| 263 | 20241202 | 145700 | 32740570300 | 121900 | 122000 | 122000 | 121900 | 474 |
| 264 | 20241202 | 145600 | 32682759600 | 122000 | 121900 | 122000 | 121800 | 726 |
| 265 | 20241202 | 145500 | 32594230100 | 121900 | 121700 | 121900 | 121700 | 1452 |
| 266 | 20241202 | 145400 | 32417373600 | 121700 | 121800 | 121800 | 121700 | 355 |
| 267 | 20241202 | 145300 | 32374152500 | 121700 | 121400 | 121800 | 121300 | 798 |
| 268 | 20241202 | 145200 | 32277105100 | 121400 | 121400 | 121700 | 121200 | 892 |
| 269 | 20241202 | 145100 | 32168733500 | 121200 | 121700 | 121700 | 121200 | 994 |
| 270 | 20241202 | 145000 | 32047992800 | 121600 | 121100 | 121600 | 121100 | 1059 |
| 271 | 20241202 | 144900 | 31919429400 | 121200 | 121400 | 121500 | 121100 | 833 |
| 272 | 20241202 | 144800 | 31818360200 | 121300 | 121300 | 121400 | 121100 | 586 |
| 273 | 20241202 | 144700 | 31747285900 | 121300 | 121500 | 121500 | 121100 | 1300 |
| 274 | 20241202 | 144600 | 31589562500 | 121400 | 121100 | 121600 | 121100 | 2266 |
| 275 | 20241202 | 144500 | 31314702400 | 121200 | 121200 | 121200 | 121100 | 626 |
| 276 | 20241202 | 144400 | 31238885200 | 121100 | 121100 | 121300 | 121100 | 1183 |
| 277 | 20241202 | 144300 | 31095516200 | 121100 | 121100 | 121300 | 121100 | 1092 |
| 278 | 20241202 | 144200 | 30963173300 | 121100 | 121100 | 121200 | 121100 | 1364 |
| 279 | 20241202 | 144100 | 30797865300 | 121100 | 121100 | 121500 | 121100 | 3638 |
| 280 | 20241202 | 144000 | 30356969100 | 121200 | 121100 | 121500 | 121000 | 2560 |
| 281 | 20241202 | 143900 | 30046664800 | 121100 | 121100 | 121200 | 121000 | 809 |
| 282 | 20241202 | 143800 | 29948689500 | 121100 | 121100 | 121200 | 121100 | 205 |
| 283 | 20241202 | 143700 | 29923858100 | 121200 | 121100 | 121200 | 121000 | 1430 |
| 284 | 20241202 | 143600 | 29750570800 | 121100 | 121100 | 121200 | 121000 | 987 |
| 285 | 20241202 | 143500 | 29631045400 | 121200 | 121200 | 121200 | 121100 | 89 |
| 286 | 20241202 | 143400 | 29620263300 | 121100 | 121000 | 121200 | 121000 | 206 |
| 287 | 20241202 | 143300 | 29595319200 | 121000 | 121100 | 121100 | 120800 | 1246 |
| 288 | 20241202 | 143200 | 29444602700 | 121000 | 121100 | 121200 | 121000 | 853 |
| 289 | 20241202 | 143100 | 29341327200 | 121100 | 121100 | 121200 | 121100 | 667 |
| 290 | 20241202 | 143000 | 29260549100 | 121100 | 121200 | 121200 | 121100 | 206 |
| 291 | 20241202 | 142900 | 29235593200 | 121100 | 121200 | 121500 | 121100 | 929 |
| 292 | 20241202 | 142800 | 29122979000 | 121000 | 121200 | 121200 | 121000 | 616 |
| 293 | 20241202 | 142700 | 29048375300 | 121100 | 121100 | 121200 | 121100 | 313 |
| 294 | 20241202 | 142600 | 29010456700 | 121100 | 121400 | 121400 | 121100 | 698 |
| 295 | 20241202 | 142500 | 28925869200 | 121300 | 121100 | 121500 | 121100 | 610 |
| 296 | 20241202 | 142400 | 28851885500 | 121200 | 121100 | 121200 | 121100 | 261 |
| 297 | 20241202 | 142300 | 28820273900 | 121100 | 121200 | 121200 | 121100 | 987 |
| 298 | 20241202 | 142200 | 28700735900 | 121100 | 121000 | 121200 | 121000 | 371 |
| 299 | 20241202 | 142100 | 28655803500 | 121100 | 121300 | 121300 | 120900 | 868 |
| 300 | 20241202 | 142000 | 28550733200 | 121200 | 121200 | 121200 | 121000 | 861 |
| 301 | 20241202 | 141900 | 28446432200 | 121200 | 121000 | 121200 | 121000 | 1006 |
| 302 | 20241202 | 141800 | 28324615300 | 121000 | 120900 | 121000 | 120900 | 491 |
| 303 | 20241202 | 141700 | 28265249500 | 120800 | 120800 | 120900 | 120700 | 605 |
| 304 | 20241202 | 141600 | 28192152000 | 120700 | 120800 | 120900 | 120700 | 357 |
| 305 | 20241202 | 141500 | 28149037100 | 120900 | 120800 | 120900 | 120700 | 311 |
| 306 | 20241202 | 141400 | 28111473400 | 120800 | 120900 | 120900 | 120500 | 1193 |
| 307 | 20241202 | 141300 | 27967404200 | 120900 | 120800 | 120900 | 120600 | 273 |
| 308 | 20241202 | 141200 | 27934424600 | 120900 | 120900 | 121100 | 120500 | 699 |
| 309 | 20241202 | 141100 | 27849965300 | 120900 | 121000 | 121100 | 120900 | 403 |
| 310 | 20241202 | 141000 | 27801206700 | 121000 | 121000 | 121100 | 120900 | 528 |
| 311 | 20241202 | 140900 | 27737310700 | 121000 | 120900 | 121200 | 120900 | 612 |
| 312 | 20241202 | 140800 | 27663233000 | 120900 | 120800 | 120900 | 120600 | 732 |
| 313 | 20241202 | 140700 | 27574791700 | 120800 | 120900 | 120900 | 120700 | 445 |
| 314 | 20241202 | 140600 | 27521038600 | 120800 | 120700 | 121000 | 120700 | 567 |
| 315 | 20241202 | 140500 | 27452492200 | 121000 | 120900 | 121000 | 120700 | 836 |
| 316 | 20241202 | 140400 | 27351408000 | 121000 | 121000 | 121000 | 120900 | 196 |
| 317 | 20241202 | 140300 | 27327699800 | 121000 | 121000 | 121100 | 120900 | 919 |
| 318 | 20241202 | 140200 | 27216517300 | 121000 | 121100 | 121100 | 121000 | 473 |
| 319 | 20241202 | 140100 | 27159255000 | 121100 | 121000 | 121100 | 121000 | 274 |
| 320 | 20241202 | 140000 | 27126082600 | 121000 | 121100 | 121200 | 121000 | 598 |
| 321 | 20241202 | 135900 | 27053706600 | 121000 | 121400 | 121400 | 121000 | 1360 |
| 322 | 20241202 | 135800 | 26888893700 | 121300 | 121300 | 121400 | 121300 | 360 |
| 323 | 20241202 | 135700 | 26845202000 | 121400 | 121300 | 121500 | 121300 | 549 |
| 324 | 20241202 | 135600 | 26778557200 | 121200 | 121400 | 121400 | 121100 | 1671 |
| 325 | 20241202 | 135500 | 26575935000 | 121300 | 121200 | 121400 | 121200 | 387 |
| 326 | 20241202 | 135400 | 26528991900 | 121200 | 121200 | 121300 | 121100 | 513 |
| 327 | 20241202 | 135300 | 26466824600 | 121200 | 121200 | 121300 | 121100 | 1557 |
| 328 | 20241202 | 135200 | 26278091700 | 121100 | 121200 | 121200 | 121000 | 631 |
| 329 | 20241202 | 135100 | 26201679000 | 121200 | 121200 | 121200 | 121100 | 286 |
| 330 | 20241202 | 135000 | 26167024700 | 121200 | 121100 | 121200 | 121100 | 477 |
| 331 | 20241202 | 134900 | 26109239900 | 121100 | 121200 | 121200 | 121100 | 583 |
| 332 | 20241202 | 134800 | 26038593300 | 121100 | 121200 | 121200 | 121100 | 424 |
| 333 | 20241202 | 134700 | 25987243900 | 121100 | 121100 | 121100 | 121000 | 581 |
| 334 | 20241202 | 134600 | 25916901200 | 121200 | 121100 | 121200 | 121000 | 656 |
| 335 | 20241202 | 134500 | 25837466600 | 121100 | 121000 | 121100 | 121000 | 144 |
| 336 | 20241202 | 134400 | 25820036400 | 121000 | 121100 | 121100 | 121000 | 292 |
| 337 | 20241202 | 134300 | 25784697100 | 121100 | 121000 | 121100 | 120900 | 1122 |
| 338 | 20241202 | 134200 | 25648948500 | 120900 | 121000 | 121400 | 120900 | 2236 |
| 339 | 20241202 | 134100 | 25378037200 | 121000 | 121000 | 121000 | 120800 | 1642 |
| 340 | 20241202 | 134000 | 25179494000 | 120900 | 120900 | 120900 | 120800 | 338 |
| 341 | 20241202 | 133900 | 25138638600 | 120800 | 120800 | 120800 | 120700 | 326 |
| 342 | 20241202 | 133800 | 25099264500 | 120700 | 120800 | 120900 | 120700 | 567 |
| 343 | 20241202 | 133700 | 25030791800 | 120600 | 120900 | 121000 | 120600 | 1220 |
| 344 | 20241202 | 133600 | 24883416000 | 120700 | 120800 | 120900 | 120700 | 969 |
| 345 | 20241202 | 133500 | 24766328700 | 120700 | 120600 | 120800 | 120500 | 1048 |
| 346 | 20241202 | 133400 | 24639872700 | 120600 | 120500 | 120600 | 120500 | 165 |
| 347 | 20241202 | 133300 | 24619984800 | 120500 | 120300 | 120700 | 119900 | 2408 |
| 348 | 20241202 | 133200 | 24329819100 | 120300 | 120000 | 120400 | 119900 | 1626 |
| 349 | 20241202 | 133100 | 24134526000 | 120000 | 120000 | 120000 | 119900 | 347 |
| 350 | 20241202 | 133000 | 24092899200 | 120000 | 120000 | 120000 | 119900 | 406 |
| 351 | 20241202 | 132900 | 24044189200 | 120100 | 120000 | 120100 | 119900 | 641 |
| 352 | 20241202 | 132800 | 23967276000 | 119900 | 120000 | 120100 | 119900 | 522 |
| 353 | 20241202 | 132700 | 23904629200 | 119900 | 120000 | 120100 | 119900 | 307 |
| 354 | 20241202 | 132600 | 23867793700 | 120000 | 120100 | 120100 | 119900 | 406 |
| 355 | 20241202 | 132500 | 23819083100 | 120000 | 120000 | 120200 | 120000 | 286 |
| 356 | 20241202 | 132400 | 23784737600 | 119900 | 120000 | 120000 | 119800 | 976 |
| 357 | 20241202 | 132300 | 23667726200 | 119900 | 120000 | 120000 | 119900 | 329 |
| 358 | 20241202 | 132200 | 23628248500 | 119900 | 120000 | 120000 | 119900 | 353 |
| 359 | 20241202 | 132100 | 23585897600 | 119900 | 120100 | 120100 | 119900 | 305 |
| 360 | 20241202 | 132000 | 23549304100 | 119800 | 119800 | 120200 | 119800 | 2158 |
| 361 | 20241202 | 131900 | 23290671000 | 119800 | 119800 | 120100 | 119800 | 2005 |
| 362 | 20241202 | 131800 | 23050119400 | 119900 | 119900 | 120000 | 119800 | 507 |
| 363 | 20241202 | 131700 | 22989328800 | 119900 | 120000 | 120000 | 119800 | 547 |
| 364 | 20241202 | 131600 | 22923744700 | 119900 | 120000 | 120000 | 119900 | 132 |
| 365 | 20241202 | 131500 | 22907911900 | 119900 | 119900 | 120000 | 119900 | 204 |
| 366 | 20241202 | 131400 | 22883445900 | 120000 | 120000 | 120000 | 119900 | 350 |
| 367 | 20241202 | 131300 | 22841454600 | 120000 | 120000 | 120000 | 119900 | 310 |
| 368 | 20241202 | 131200 | 22804261200 | 120000 | 120000 | 120000 | 119900 | 412 |
| 369 | 20241202 | 131100 | 22754823800 | 120000 | 120000 | 120100 | 120000 | 127 |
| 370 | 20241202 | 131000 | 22739575500 | 120100 | 120200 | 120300 | 120000 | 983 |
| 371 | 20241202 | 130900 | 22621480900 | 120300 | 120300 | 120300 | 120200 | 267 |
| 372 | 20241202 | 130800 | 22589377000 | 120300 | 120200 | 120300 | 120200 | 198 |
| 373 | 20241202 | 130700 | 22565563200 | 120200 | 120300 | 120300 | 120100 | 549 |
| 374 | 20241202 | 130600 | 22499595600 | 120100 | 120300 | 120400 | 120100 | 757 |
| 375 | 20241202 | 130500 | 22408587200 | 120200 | 120400 | 120400 | 120200 | 166 |
| 376 | 20241202 | 130400 | 22388617600 | 120400 | 120400 | 120400 | 120100 | 727 |
| 377 | 20241202 | 130300 | 22301154700 | 120400 | 120400 | 120500 | 120400 | 507 |
| 378 | 20241202 | 130200 | 22240102900 | 120300 | 120300 | 120400 | 120200 | 375 |
| 379 | 20241202 | 130100 | 22194994500 | 120300 | 120100 | 120300 | 120100 | 236 |
| 380 | 20241202 | 130000 | 22166618900 | 120100 | 120200 | 120400 | 120100 | 1427 |
| 381 | 20241202 | 125900 | 21994999800 | 120200 | 120200 | 120200 | 120100 | 381 |
| 382 | 20241202 | 125800 | 21949207000 | 120200 | 120000 | 120200 | 119900 | 634 |
| 383 | 20241202 | 125700 | 21873109500 | 120000 | 119900 | 120100 | 119900 | 1052 |
| 384 | 20241202 | 125600 | 21746848500 | 120000 | 120000 | 120000 | 120000 | 33 |
| 385 | 20241202 | 125500 | 21742888500 | 120000 | 119900 | 120000 | 119800 | 357 |
| 386 | 20241202 | 125400 | 21700057600 | 119900 | 120000 | 120000 | 119800 | 994 |
| 387 | 20241202 | 125300 | 21580804400 | 119900 | 120200 | 120200 | 119900 | 182 |
| 388 | 20241202 | 125200 | 21558945500 | 120300 | 120100 | 120300 | 120100 | 390 |
| 389 | 20241202 | 125100 | 21512064700 | 119900 | 120000 | 120200 | 119900 | 549 |
| 390 | 20241202 | 125000 | 21446164400 | 120000 | 120200 | 120300 | 119900 | 660 |
| 391 | 20241202 | 124900 | 21366929100 | 120100 | 120300 | 120300 | 120000 | 329 |
| 392 | 20241202 | 124800 | 21327405400 | 120300 | 120300 | 120300 | 120200 | 67 |
| 393 | 20241202 | 124700 | 21319345600 | 120400 | 120200 | 120400 | 120000 | 661 |
| 394 | 20241202 | 124600 | 21239945800 | 120200 | 120200 | 120600 | 120200 | 678 |
| 395 | 20241202 | 124500 | 21158355800 | 120100 | 120300 | 120300 | 120100 | 106 |
| 396 | 20241202 | 124400 | 21145615600 | 120100 | 120300 | 120300 | 120100 | 403 |
| 397 | 20241202 | 124300 | 21097195000 | 120300 | 120200 | 120300 | 120100 | 161 |
| 398 | 20241202 | 124200 | 21077843700 | 120200 | 120100 | 120200 | 120100 | 192 |
| 399 | 20241202 | 124100 | 21054775800 | 120000 | 120100 | 120200 | 120000 | 1243 |
| 400 | 20241202 | 124000 | 20905493000 | 120100 | 120200 | 120300 | 120100 | 543 |
| 401 | 20241202 | 123900 | 20840229500 | 120200 | 120200 | 120200 | 120100 | 281 |
| 402 | 20241202 | 123800 | 20806463000 | 120100 | 120100 | 120200 | 120100 | 400 |
| 403 | 20241202 | 123700 | 20758401000 | 120200 | 120500 | 120500 | 120100 | 562 |
| 404 | 20241202 | 123600 | 20690815300 | 120100 | 120300 | 120400 | 120100 | 758 |
| 405 | 20241202 | 123500 | 20599656700 | 120200 | 120300 | 120300 | 120200 | 143 |
| 406 | 20241202 | 123400 | 20582462500 | 120200 | 120400 | 120400 | 120100 | 996 |
| 407 | 20241202 | 123300 | 20462684400 | 120400 | 120400 | 120400 | 120300 | 118 |
| 408 | 20241202 | 123200 | 20448477600 | 120400 | 120200 | 120500 | 120200 | 362 |
| 409 | 20241202 | 123100 | 20404910900 | 120200 | 120400 | 120400 | 120200 | 686 |
| 410 | 20241202 | 123000 | 20322373500 | 120500 | 120500 | 120600 | 120400 | 292 |
| 411 | 20241202 | 122900 | 20287199600 | 120500 | 120500 | 120600 | 120400 | 1009 |
| 412 | 20241202 | 122800 | 20165628100 | 120500 | 120400 | 120600 | 120400 | 150 |
| 413 | 20241202 | 122700 | 20147551300 | 120400 | 120300 | 120500 | 120200 | 585 |
| 414 | 20241202 | 122600 | 20077141400 | 120300 | 120500 | 120600 | 120300 | 404 |
| 415 | 20241202 | 122500 | 20028464700 | 120600 | 120500 | 120600 | 120200 | 1038 |
| 416 | 20241202 | 122400 | 19903481400 | 120500 | 120500 | 120700 | 120500 | 424 |
| 417 | 20241202 | 122300 | 19852354300 | 120500 | 120500 | 120600 | 120500 | 258 |
| 418 | 20241202 | 122200 | 19821252200 | 120600 | 120700 | 120700 | 120400 | 1168 |
| 419 | 20241202 | 122100 | 19680437300 | 120700 | 120500 | 120700 | 120400 | 297 |
| 420 | 20241202 | 122000 | 19644636000 | 120500 | 120400 | 120500 | 120300 | 538 |
| 421 | 20241202 | 121900 | 19579850100 | 120400 | 120700 | 120700 | 120100 | 1088 |
| 422 | 20241202 | 121800 | 19448667900 | 120700 | 120800 | 120900 | 120700 | 377 |
| 423 | 20241202 | 121700 | 19403125200 | 120900 | 120700 | 120900 | 120700 | 601 |
| 424 | 20241202 | 121600 | 19330513400 | 120700 | 120800 | 121000 | 120600 | 639 |
| 425 | 20241202 | 121500 | 19253317200 | 120700 | 120800 | 120900 | 120600 | 422 |
| 426 | 20241202 | 121400 | 19202342600 | 120800 | 120800 | 120900 | 120600 | 384 |
| 427 | 20241202 | 121300 | 19155970400 | 120700 | 120700 | 120900 | 120600 | 829 |
| 428 | 20241202 | 121200 | 19055863900 | 120700 | 120600 | 120700 | 120500 | 642 |
| 429 | 20241202 | 121100 | 18978403700 | 120500 | 120600 | 120700 | 120500 | 517 |
| 430 | 20241202 | 121000 | 18916041700 | 120500 | 120400 | 120600 | 120400 | 526 |
| 431 | 20241202 | 120900 | 18852668900 | 120500 | 120400 | 120600 | 120200 | 709 |
| 432 | 20241202 | 120800 | 18767331800 | 120300 | 120000 | 120300 | 119900 | 1822 |
| 433 | 20241202 | 120700 | 18548469500 | 120000 | 120000 | 120100 | 119900 | 1409 |
| 434 | 20241202 | 120600 | 18379364200 | 120100 | 120000 | 120100 | 119900 | 202 |
| 435 | 20241202 | 120500 | 18355123800 | 120000 | 120000 | 120100 | 119900 | 419 |
| 436 | 20241202 | 120400 | 18304831500 | 120100 | 119900 | 120200 | 119900 | 2070 |
| 437 | 20241202 | 120300 | 18056370500 | 119900 | 120000 | 120000 | 119900 | 15 |
| 438 | 20241202 | 120200 | 18054571200 | 120000 | 119900 | 120000 | 119800 | 347 |
| 439 | 20241202 | 120100 | 18012977900 | 119900 | 119900 | 119900 | 119800 | 77 |
| 440 | 20241202 | 120000 | 18003746200 | 119900 | 119900 | 120000 | 119800 | 404 |
| 441 | 20241202 | 115900 | 17955313500 | 120000 | 120000 | 120000 | 119900 | 97 |
| 442 | 20241202 | 115800 | 17943681500 | 119900 | 119900 | 120000 | 119900 | 1640 |
| 443 | 20241202 | 115700 | 17746930000 | 119900 | 119900 | 119900 | 119700 | 469 |
| 444 | 20241202 | 115600 | 17690749500 | 119800 | 119900 | 119900 | 119700 | 760 |
| 445 | 20241202 | 115500 | 17599693000 | 119800 | 119900 | 119900 | 119800 | 150 |
| 446 | 20241202 | 115400 | 17581721000 | 119800 | 119900 | 120000 | 119800 | 406 |
| 447 | 20241202 | 115300 | 17533038300 | 119900 | 120000 | 120000 | 119900 | 111 |
| 448 | 20241202 | 115200 | 17519726600 | 119900 | 119900 | 120000 | 119900 | 450 |
| 449 | 20241202 | 115100 | 17465734500 | 120000 | 119900 | 120000 | 119900 | 249 |
| 450 | 20241202 | 115000 | 17435870800 | 120000 | 120000 | 120100 | 119900 | 1234 |
| 451 | 20241202 | 114900 | 17287794100 | 120100 | 120100 | 120100 | 120000 | 523 |
| 452 | 20241202 | 114800 | 17225015600 | 120000 | 120200 | 120200 | 120000 | 800 |
| 453 | 20241202 | 114700 | 17128962300 | 120100 | 120200 | 120200 | 120100 | 228 |
| 454 | 20241202 | 114600 | 17101564100 | 120100 | 120200 | 120200 | 120000 | 496 |
| 455 | 20241202 | 114500 | 17041996500 | 120200 | 120000 | 120300 | 120000 | 553 |
| 456 | 20241202 | 114400 | 16975531400 | 120100 | 120000 | 120200 | 120000 | 607 |
| 457 | 20241202 | 114300 | 16902629100 | 120000 | 120100 | 120100 | 120000 | 134 |
| 458 | 20241202 | 114200 | 16886542100 | 120000 | 120200 | 120200 | 120000 | 1122 |
| 459 | 20241202 | 114100 | 16751798900 | 120200 | 120300 | 120300 | 120200 | 237 |
| 460 | 20241202 | 114000 | 16723291900 | 120200 | 120200 | 120300 | 120200 | 58 |
| 461 | 20241202 | 113900 | 16716317800 | 120300 | 120500 | 120500 | 120200 | 1330 |
| 462 | 20241202 | 113800 | 16556323400 | 120400 | 120500 | 120500 | 120200 | 33 |
| 463 | 20241202 | 113700 | 16552349000 | 120200 | 120600 | 120600 | 120200 | 572 |
| 464 | 20241202 | 113600 | 16483511500 | 120300 | 120700 | 120700 | 120300 | 250 |
| 465 | 20241202 | 113500 | 16453380100 | 120600 | 120500 | 120600 | 120500 | 218 |
| 466 | 20241202 | 113400 | 16427096600 | 120600 | 120600 | 120600 | 120400 | 112 |
| 467 | 20241202 | 113300 | 16413596500 | 120600 | 120700 | 120700 | 120300 | 715 |
| 468 | 20241202 | 113200 | 16327479200 | 120500 | 120700 | 120700 | 120500 | 199 |
| 469 | 20241202 | 113100 | 16303478000 | 120600 | 120700 | 120800 | 120500 | 768 |
| 470 | 20241202 | 113000 | 16210811500 | 120600 | 120700 | 120800 | 120600 | 542 |
| 471 | 20241202 | 112900 | 16145395200 | 120700 | 120600 | 120700 | 120600 | 123 |
| 472 | 20241202 | 112800 | 16130555800 | 120600 | 120500 | 120600 | 120200 | 856 |
| 473 | 20241202 | 112700 | 16027454300 | 120500 | 120600 | 120600 | 120400 | 422 |
| 474 | 20241202 | 112600 | 15976604400 | 120600 | 120300 | 120600 | 120100 | 1025 |
| 475 | 20241202 | 112500 | 15853248600 | 120200 | 120300 | 120400 | 120200 | 331 |
| 476 | 20241202 | 112400 | 15813443800 | 120300 | 120200 | 120400 | 120100 | 896 |
| 477 | 20241202 | 112300 | 15705735400 | 120200 | 120200 | 120300 | 120100 | 114 |
| 478 | 20241202 | 112200 | 15692035200 | 120100 | 120300 | 120300 | 120100 | 434 |
| 479 | 20241202 | 112100 | 15639874400 | 120300 | 120300 | 120300 | 120100 | 580 |
| 480 | 20241202 | 112000 | 15570120000 | 120300 | 120100 | 120300 | 120100 | 524 |
| 481 | 20241202 | 111900 | 15507124900 | 120100 | 120300 | 120400 | 120100 | 480 |
| 482 | 20241202 | 111800 | 15449429800 | 120300 | 120300 | 120400 | 120200 | 95 |
| 483 | 20241202 | 111700 | 15438000200 | 120200 | 120400 | 120400 | 120200 | 907 |
| 484 | 20241202 | 111600 | 15328902200 | 120400 | 120400 | 120500 | 120400 | 68 |
| 485 | 20241202 | 111500 | 15320713500 | 120400 | 120500 | 120500 | 120300 | 581 |
| 486 | 20241202 | 111400 | 15250782200 | 120400 | 120500 | 120500 | 120400 | 264 |
| 487 | 20241202 | 111300 | 15218982900 | 120500 | 120500 | 120500 | 120400 | 403 |
| 488 | 20241202 | 111200 | 15170460900 | 120500 | 120500 | 120600 | 120400 | 759 |
| 489 | 20241202 | 111100 | 15079063400 | 120700 | 120400 | 120700 | 120300 | 308 |
| 490 | 20241202 | 111000 | 15041999000 | 120700 | 120300 | 120700 | 120300 | 772 |
| 491 | 20241202 | 110900 | 14948965400 | 120400 | 120400 | 120400 | 120200 | 707 |
| 492 | 20241202 | 110800 | 14863934100 | 120300 | 120400 | 120400 | 120300 | 314 |
| 493 | 20241202 | 110700 | 14826154700 | 120300 | 120300 | 120400 | 120200 | 531 |
| 494 | 20241202 | 110600 | 14762310600 | 120200 | 120300 | 120400 | 120200 | 274 |
| 495 | 20241202 | 110500 | 14729349200 | 120300 | 120500 | 120500 | 120300 | 590 |
| 496 | 20241202 | 110400 | 14658340500 | 120400 | 120500 | 120500 | 120300 | 424 |
| 497 | 20241202 | 110300 | 14607309100 | 120500 | 120600 | 120600 | 120400 | 423 |
| 498 | 20241202 | 110200 | 14556358600 | 120400 | 120600 | 120600 | 120400 | 848 |
| 499 | 20241202 | 110100 | 14454176300 | 120600 | 120600 | 120700 | 120400 | 590 |
| 500 | 20241202 | 110000 | 14383071900 | 120600 | 120700 | 120700 | 120500 | 908 |
| 501 | 20241202 | 105900 | 14273577000 | 120700 | 120800 | 120900 | 120700 | 162 |
| 502 | 20241202 | 105800 | 14254014500 | 120700 | 120800 | 120900 | 120700 | 289 |
| 503 | 20241202 | 105700 | 14219121700 | 120700 | 121000 | 121000 | 120700 | 686 |
| 504 | 20241202 | 105600 | 14136168400 | 121000 | 121000 | 121000 | 120900 | 735 |
| 505 | 20241202 | 105500 | 14047237200 | 121000 | 120900 | 121000 | 120700 | 1429 |
| 506 | 20241202 | 105400 | 13874561300 | 120900 | 120900 | 120900 | 120800 | 92 |
| 507 | 20241202 | 105300 | 13863438900 | 120900 | 120800 | 120900 | 120800 | 368 |
| 508 | 20241202 | 105200 | 13818969300 | 120800 | 121000 | 121000 | 120800 | 439 |
| 509 | 20241202 | 105100 | 13765917600 | 121000 | 121100 | 121100 | 121000 | 465 |
| 510 | 20241202 | 105000 | 13709639700 | 121200 | 121100 | 121200 | 121000 | 756 |
| 511 | 20241202 | 104900 | 13618090600 | 121000 | 121400 | 121400 | 121000 | 558 |
| 512 | 20241202 | 104800 | 13550450800 | 121400 | 121200 | 121400 | 121200 | 362 |
| 513 | 20241202 | 104700 | 13506550300 | 121300 | 121100 | 121300 | 121100 | 691 |
| 514 | 20241202 | 104600 | 13422843700 | 121100 | 120900 | 121100 | 120800 | 965 |
| 515 | 20241202 | 104500 | 13306143300 | 120900 | 121000 | 121100 | 120900 | 251 |
| 516 | 20241202 | 104400 | 13275775400 | 121100 | 120900 | 121100 | 120900 | 713 |
| 517 | 20241202 | 104300 | 13189515900 | 120900 | 121100 | 121100 | 120900 | 1069 |
| 518 | 20241202 | 104200 | 13060207800 | 121100 | 121000 | 121100 | 121000 | 177 |
| 519 | 20241202 | 104100 | 13038775900 | 121000 | 121200 | 121200 | 121000 | 548 |
| 520 | 20241202 | 104000 | 12972408300 | 121100 | 121000 | 121400 | 120900 | 1074 |
| 521 | 20241202 | 103900 | 12842380600 | 120900 | 121000 | 121000 | 120900 | 247 |
| 522 | 20241202 | 103800 | 12812515000 | 121000 | 120900 | 121200 | 120800 | 497 |
| 523 | 20241202 | 103700 | 12752387700 | 120900 | 120600 | 120900 | 120600 | 500 |
| 524 | 20241202 | 103600 | 12692011300 | 120600 | 120600 | 120700 | 120500 | 861 |
| 525 | 20241202 | 103500 | 12588199400 | 120600 | 120800 | 120800 | 120600 | 291 |
| 526 | 20241202 | 103400 | 12553084200 | 120500 | 120800 | 120800 | 120500 | 379 |
| 527 | 20241202 | 103300 | 12507378900 | 120600 | 120800 | 120900 | 120600 | 1007 |
| 528 | 20241202 | 103200 | 12385795800 | 120800 | 120900 | 120900 | 120800 | 85 |
| 529 | 20241202 | 103100 | 12375526400 | 120900 | 120900 | 120900 | 120900 | 229 |
| 530 | 20241202 | 103000 | 12347840300 | 120800 | 120800 | 120900 | 120700 | 729 |
| 531 | 20241202 | 102900 | 12259777400 | 120900 | 121000 | 121000 | 120900 | 241 |
| 532 | 20241202 | 102800 | 12230639500 | 120900 | 121000 | 121000 | 120900 | 467 |
| 533 | 20241202 | 102700 | 12174134700 | 121000 | 121000 | 121000 | 120800 | 805 |
| 534 | 20241202 | 102600 | 12076791200 | 121000 | 120900 | 121000 | 120900 | 99 |
| 535 | 20241202 | 102500 | 12064815800 | 120900 | 120800 | 121000 | 120800 | 381 |
| 536 | 20241202 | 102400 | 12018773100 | 120700 | 120800 | 120900 | 120600 | 843 |
| 537 | 20241202 | 102300 | 11916970800 | 120800 | 121000 | 121000 | 120700 | 47 |
| 538 | 20241202 | 102200 | 11911293200 | 121000 | 120900 | 121000 | 120500 | 699 |
| 539 | 20241202 | 102100 | 11826899400 | 121000 | 120800 | 121000 | 120700 | 758 |
| 540 | 20241202 | 102000 | 11735306500 | 120900 | 120700 | 120900 | 120700 | 325 |
| 541 | 20241202 | 101900 | 11696065800 | 120700 | 120600 | 120800 | 120600 | 509 |
| 542 | 20241202 | 101800 | 11634644100 | 120500 | 120700 | 120700 | 120500 | 846 |
| 543 | 20241202 | 101700 | 11532655900 | 120600 | 120700 | 120700 | 120600 | 211 |
| 544 | 20241202 | 101600 | 11507208900 | 120700 | 120700 | 120700 | 120600 | 490 |
| 545 | 20241202 | 101500 | 11448109700 | 120700 | 120600 | 120700 | 120600 | 358 |
| 546 | 20241202 | 101400 | 11404925500 | 120700 | 120500 | 120700 | 120500 | 544 |
| 547 | 20241202 | 101300 | 11339346400 | 120500 | 120500 | 120700 | 120300 | 560 |
| 548 | 20241202 | 101200 | 11271925300 | 120500 | 120700 | 120700 | 120500 | 188 |
| 549 | 20241202 | 101100 | 11249268500 | 120400 | 120700 | 120700 | 120400 | 537 |
| 550 | 20241202 | 101000 | 11184546600 | 120700 | 120800 | 120800 | 120700 | 680 |
| 551 | 20241202 | 100900 | 11102467000 | 120900 | 121000 | 121000 | 120700 | 281 |
| 552 | 20241202 | 100800 | 11068513400 | 121000 | 120800 | 121000 | 120800 | 244 |
| 553 | 20241202 | 100700 | 11039011700 | 120900 | 120900 | 121100 | 120700 | 704 |
| 554 | 20241202 | 100600 | 10953899100 | 120900 | 120800 | 120900 | 120700 | 420 |
| 555 | 20241202 | 100500 | 10903147200 | 120800 | 120900 | 120900 | 120700 | 626 |
| 556 | 20241202 | 100400 | 10827530700 | 120800 | 120800 | 120900 | 120800 | 308 |
| 557 | 20241202 | 100300 | 10790323900 | 120700 | 121000 | 121000 | 120700 | 1246 |
| 558 | 20241202 | 100200 | 10639868800 | 121000 | 120900 | 121000 | 120900 | 463 |
| 559 | 20241202 | 100100 | 10583882500 | 120900 | 121000 | 121000 | 120800 | 700 |
| 560 | 20241202 | 100000 | 10499302500 | 120900 | 121000 | 121000 | 120700 | 651 |
| 561 | 20241202 | 095900 | 10420716500 | 120700 | 120900 | 121000 | 120700 | 564 |
| 562 | 20241202 | 095800 | 10352563900 | 120800 | 121100 | 121100 | 120800 | 751 |
| 563 | 20241202 | 095700 | 10261749000 | 121100 | 121000 | 121200 | 121000 | 156 |
| 564 | 20241202 | 095600 | 10242860500 | 120800 | 121300 | 121300 | 120800 | 1404 |
| 565 | 20241202 | 095500 | 10073039200 | 121200 | 121300 | 121300 | 121100 | 430 |
| 566 | 20241202 | 095400 | 10020947100 | 121500 | 121200 | 121500 | 121200 | 445 |
| 567 | 20241202 | 095300 | 9966925100 | 121300 | 121100 | 121300 | 120700 | 2596 |
| 568 | 20241202 | 095200 | 9652718100 | 121200 | 121400 | 121400 | 121200 | 593 |
| 569 | 20241202 | 095100 | 9580810700 | 121400 | 121500 | 121600 | 121400 | 612 |
| 570 | 20241202 | 095000 | 9506497000 | 121500 | 121500 | 121500 | 121400 | 144 |
| 571 | 20241202 | 094900 | 9489005500 | 121400 | 121600 | 121600 | 121400 | 217 |
| 572 | 20241202 | 094800 | 9462643100 | 121400 | 121700 | 121700 | 121400 | 646 |
| 573 | 20241202 | 094700 | 9384150800 | 121700 | 121500 | 121700 | 121500 | 343 |
| 574 | 20241202 | 094600 | 9342422600 | 121500 | 121600 | 121600 | 121400 | 490 |
| 575 | 20241202 | 094500 | 9282866500 | 121600 | 121800 | 121800 | 121400 | 1083 |
| 576 | 20241202 | 094400 | 9151264400 | 121800 | 121900 | 121900 | 121800 | 240 |
| 577 | 20241202 | 094300 | 9122032000 | 121900 | 122000 | 122000 | 121800 | 906 |
| 578 | 20241202 | 094200 | 9011594500 | 122000 | 121800 | 122000 | 121800 | 352 |
| 579 | 20241202 | 094100 | 8968687800 | 121800 | 121800 | 122000 | 121800 | 238 |
| 580 | 20241202 | 094000 | 8939681100 | 121900 | 121400 | 121900 | 121400 | 800 |
| 581 | 20241202 | 093900 | 8842307100 | 121700 | 121800 | 121800 | 121400 | 447 |
| 582 | 20241202 | 093800 | 8788001000 | 121900 | 121800 | 121900 | 121500 | 537 |
| 583 | 20241202 | 093700 | 8722677500 | 121900 | 121500 | 121900 | 121400 | 704 |
| 584 | 20241202 | 093600 | 8637085600 | 121600 | 121800 | 121900 | 121500 | 1349 |
| 585 | 20241202 | 093500 | 8472904500 | 121800 | 122100 | 122200 | 121700 | 559 |
| 586 | 20241202 | 093400 | 8404784000 | 122000 | 121800 | 122200 | 121700 | 1469 |
| 587 | 20241202 | 093300 | 8225754100 | 121700 | 122100 | 122100 | 121700 | 1526 |
| 588 | 20241202 | 093200 | 8039665100 | 122100 | 121800 | 122200 | 121700 | 981 |
| 589 | 20241202 | 093100 | 7920054800 | 121700 | 121500 | 121800 | 121300 | 1695 |
| 590 | 20241202 | 093000 | 7714063400 | 121700 | 121800 | 121800 | 121400 | 881 |
| 591 | 20241202 | 092900 | 7606936300 | 121900 | 121900 | 121900 | 121700 | 343 |
| 592 | 20241202 | 092800 | 7565154500 | 121800 | 121800 | 122000 | 121800 | 917 |
| 593 | 20241202 | 092700 | 7453398100 | 121800 | 121800 | 122300 | 121800 | 1068 |
| 594 | 20241202 | 092600 | 7323278700 | 122100 | 122700 | 122800 | 121800 | 2585 |
| 595 | 20241202 | 092500 | 7006728600 | 122700 | 122400 | 122800 | 122400 | 1099 |
| 596 | 20241202 | 092400 | 6871953700 | 122400 | 122500 | 122700 | 122100 | 1918 |
| 597 | 20241202 | 092300 | 6637174200 | 122300 | 122600 | 122700 | 122100 | 1769 |
| 598 | 20241202 | 092200 | 6420550200 | 122700 | 121700 | 122700 | 121700 | 2856 |
| 599 | 20241202 | 092100 | 6071202800 | 122000 | 121700 | 122000 | 121700 | 1488 |
| 600 | 20241202 | 092000 | 5889862400 | 121700 | 121800 | 122000 | 121700 | 1972 |
| 601 | 20241202 | 091900 | 5649679300 | 121900 | 121700 | 122200 | 121700 | 1599 |
| 602 | 20241202 | 091800 | 5454830900 | 121700 | 122000 | 122100 | 121700 | 1900 |
| 603 | 20241202 | 091700 | 5223204900 | 121900 | 121900 | 122000 | 121700 | 1085 |
| 604 | 20241202 | 091600 | 5091005400 | 121900 | 122000 | 122200 | 121700 | 720 |
| 605 | 20241202 | 091500 | 5003247200 | 121700 | 121500 | 122000 | 121400 | 1521 |
| 606 | 20241202 | 091400 | 4818204900 | 121500 | 121600 | 121600 | 121200 | 2051 |
| 607 | 20241202 | 091300 | 4569018000 | 121600 | 121900 | 121900 | 121400 | 1739 |
| 608 | 20241202 | 091200 | 4357522700 | 121900 | 122300 | 122500 | 121900 | 1298 |
| 609 | 20241202 | 091100 | 4198889500 | 122500 | 122700 | 123100 | 122300 | 1848 |
| 610 | 20241202 | 091000 | 3972243100 | 122700 | 122700 | 123200 | 122700 | 888 |
| 611 | 20241202 | 090900 | 3863173100 | 123000 | 122500 | 123000 | 122300 | 887 |
| 612 | 20241202 | 090800 | 3754319700 | 122300 | 121800 | 123200 | 121800 | 4826 |
| 613 | 20241202 | 090700 | 3164712100 | 121800 | 122100 | 122300 | 121800 | 3582 |
| 614 | 20241202 | 090600 | 2727884400 | 122400 | 122800 | 123500 | 122200 | 917 |
| 615 | 20241202 | 090500 | 2615407200 | 122900 | 123400 | 123800 | 122900 | 1266 |
| 616 | 20241202 | 090400 | 2459349000 | 123900 | 123900 | 124500 | 123400 | 2134 |
| 617 | 20241202 | 090300 | 2194949500 | 123900 | 123500 | 123900 | 122800 | 4626 |
| 618 | 20241202 | 090200 | 1625354400 | 123500 | 123600 | 123600 | 122800 | 1524 |
| 619 | 20241202 | 090100 | 1437789500 | 123500 | 123000 | 123900 | 122600 | 4263 |
| 620 | 20241202 | 090000 | 912889200 | 123100 | 125400 | 125400 | 123100 | 7326 |