34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 3 | 20241202 | 185100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 4 | 20241202 | 185000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 5 | 20241202 | 184900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 6 | 20241202 | 184800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 7 | 20241202 | 184700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 8 | 20241202 | 184600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 9 | 20241202 | 184500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 10 | 20241202 | 184400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 11 | 20241202 | 184300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 12 | 20241202 | 184200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 13 | 20241202 | 184100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 14 | 20241202 | 184000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 15 | 20241202 | 183900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 16 | 20241202 | 183800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 17 | 20241202 | 183700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 18 | 20241202 | 183600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 19 | 20241202 | 183500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 20 | 20241202 | 183400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 21 | 20241202 | 183300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 22 | 20241202 | 183200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 23 | 20241202 | 183100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 24 | 20241202 | 183000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 25 | 20241202 | 182900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 26 | 20241202 | 182800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 27 | 20241202 | 182700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 28 | 20241202 | 182600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 29 | 20241202 | 182500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 30 | 20241202 | 182400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 31 | 20241202 | 182300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 32 | 20241202 | 182200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 33 | 20241202 | 182100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 34 | 20241202 | 182000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 35 | 20241202 | 181900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 36 | 20241202 | 181800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 37 | 20241202 | 181700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 38 | 20241202 | 181600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 39 | 20241202 | 181500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 40 | 20241202 | 181400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 41 | 20241202 | 181300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 42 | 20241202 | 181200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 43 | 20241202 | 181100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 44 | 20241202 | 181000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 45 | 20241202 | 180900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 46 | 20241202 | 180800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 47 | 20241202 | 180700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 48 | 20241202 | 180600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 49 | 20241202 | 180500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 50 | 20241202 | 180400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 51 | 20241202 | 180300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 52 | 20241202 | 180200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 53 | 20241202 | 180100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 54 | 20241202 | 180000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 55 | 20241202 | 175900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 56 | 20241202 | 175800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 57 | 20241202 | 175700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 58 | 20241202 | 175600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 59 | 20241202 | 175500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 60 | 20241202 | 175400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 61 | 20241202 | 175300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 62 | 20241202 | 175200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 63 | 20241202 | 175100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 64 | 20241202 | 175000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 65 | 20241202 | 174900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 66 | 20241202 | 174800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 67 | 20241202 | 174700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 68 | 20241202 | 174600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 69 | 20241202 | 174500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 70 | 20241202 | 174400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 71 | 20241202 | 174300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 72 | 20241202 | 174200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 73 | 20241202 | 174100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 74 | 20241202 | 174000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 75 | 20241202 | 173900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 76 | 20241202 | 173800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 77 | 20241202 | 173700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 78 | 20241202 | 173600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 79 | 20241202 | 173500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 80 | 20241202 | 173400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 81 | 20241202 | 173300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 82 | 20241202 | 173200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 83 | 20241202 | 173100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 84 | 20241202 | 173000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 85 | 20241202 | 172900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 86 | 20241202 | 172800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 87 | 20241202 | 172700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 88 | 20241202 | 172600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 89 | 20241202 | 172500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 90 | 20241202 | 172400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 91 | 20241202 | 172300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 92 | 20241202 | 172200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 93 | 20241202 | 172100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 94 | 20241202 | 172000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 95 | 20241202 | 171900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 96 | 20241202 | 171800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 97 | 20241202 | 171700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 98 | 20241202 | 171600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 99 | 20241202 | 171500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 100 | 20241202 | 171400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 101 | 20241202 | 171300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 102 | 20241202 | 171200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 103 | 20241202 | 171100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 104 | 20241202 | 171000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 105 | 20241202 | 170900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 106 | 20241202 | 170800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 107 | 20241202 | 170700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 108 | 20241202 | 170600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 109 | 20241202 | 170500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 110 | 20241202 | 170400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 111 | 20241202 | 170300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 112 | 20241202 | 170200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 113 | 20241202 | 170100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 114 | 20241202 | 170000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 115 | 20241202 | 165900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 116 | 20241202 | 165800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 117 | 20241202 | 165700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 118 | 20241202 | 165600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 119 | 20241202 | 165500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 120 | 20241202 | 165400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 121 | 20241202 | 165300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 122 | 20241202 | 165200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 123 | 20241202 | 165100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 124 | 20241202 | 165000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 125 | 20241202 | 164900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 126 | 20241202 | 164800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 127 | 20241202 | 164700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 128 | 20241202 | 164600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 129 | 20241202 | 164500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 130 | 20241202 | 164400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 131 | 20241202 | 164300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 132 | 20241202 | 164200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 133 | 20241202 | 164100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 134 | 20241202 | 164000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 135 | 20241202 | 163900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 136 | 20241202 | 163800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 137 | 20241202 | 163700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 138 | 20241202 | 163600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 139 | 20241202 | 163500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 140 | 20241202 | 163400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 141 | 20241202 | 163300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 142 | 20241202 | 163200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 143 | 20241202 | 163100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 144 | 20241202 | 163000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 145 | 20241202 | 162900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 146 | 20241202 | 162800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 147 | 20241202 | 162700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 148 | 20241202 | 162600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 149 | 20241202 | 162500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 150 | 20241202 | 162400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 151 | 20241202 | 162300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 152 | 20241202 | 162200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 153 | 20241202 | 162100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 154 | 20241202 | 162000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 155 | 20241202 | 161900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 156 | 20241202 | 161800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 157 | 20241202 | 161700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 158 | 20241202 | 161600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 159 | 20241202 | 161500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 160 | 20241202 | 161400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 161 | 20241202 | 161300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 162 | 20241202 | 161200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 163 | 20241202 | 161100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 164 | 20241202 | 161000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 165 | 20241202 | 160900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 166 | 20241202 | 160800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 167 | 20241202 | 160700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 168 | 20241202 | 160600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 169 | 20241202 | 160500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 170 | 20241202 | 160400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 171 | 20241202 | 160300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 172 | 20241202 | 160200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 173 | 20241202 | 160100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 174 | 20241202 | 160000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 175 | 20241202 | 155900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 176 | 20241202 | 155800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 177 | 20241202 | 155700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 178 | 20241202 | 155600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 179 | 20241202 | 155500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 180 | 20241202 | 155400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 181 | 20241202 | 155300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 182 | 20241202 | 155200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 183 | 20241202 | 155100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 184 | 20241202 | 155000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 185 | 20241202 | 154900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 186 | 20241202 | 154800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 187 | 20241202 | 154700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 188 | 20241202 | 154600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 189 | 20241202 | 154500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 190 | 20241202 | 154400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 191 | 20241202 | 154300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 192 | 20241202 | 154200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 193 | 20241202 | 154100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 194 | 20241202 | 154000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 195 | 20241202 | 153900 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 196 | 20241202 | 153800 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 197 | 20241202 | 153700 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 198 | 20241202 | 153600 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 199 | 20241202 | 153500 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 200 | 20241202 | 153400 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 201 | 20241202 | 153300 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 202 | 20241202 | 153200 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 203 | 20241202 | 153100 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 0 |
| 204 | 20241202 | 153000 | 31682437400 | 107200 | 107200 | 107200 | 107200 | 31131 |
| 205 | 20241202 | 152900 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 206 | 20241202 | 152800 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 207 | 20241202 | 152700 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 208 | 20241202 | 152600 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 209 | 20241202 | 152500 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 210 | 20241202 | 152400 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 211 | 20241202 | 152300 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 212 | 20241202 | 152200 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 213 | 20241202 | 152100 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 214 | 20241202 | 152000 | 28345194200 | 107700 | 107700 | 107700 | 107700 | 0 |
| 215 | 20241202 | 151900 | 28345194200 | 107700 | 107800 | 107800 | 107700 | 1106 |
| 216 | 20241202 | 151800 | 28226011600 | 107700 | 107800 | 107800 | 107700 | 617 |
| 217 | 20241202 | 151700 | 28159526100 | 107800 | 107800 | 107800 | 107700 | 518 |
| 218 | 20241202 | 151600 | 28103725100 | 107700 | 107800 | 107800 | 107700 | 576 |
| 219 | 20241202 | 151500 | 28041658100 | 107800 | 107600 | 107800 | 107600 | 1818 |
| 220 | 20241202 | 151400 | 27845908100 | 107700 | 107700 | 107700 | 107600 | 577 |
| 221 | 20241202 | 151300 | 27783788600 | 107700 | 107600 | 107700 | 107500 | 435 |
| 222 | 20241202 | 151200 | 27736972700 | 107500 | 107500 | 107600 | 107400 | 1497 |
| 223 | 20241202 | 151100 | 27576098300 | 107400 | 107500 | 107500 | 107400 | 913 |
| 224 | 20241202 | 151000 | 27478030600 | 107400 | 107500 | 107500 | 107400 | 894 |
| 225 | 20241202 | 150900 | 27381973900 | 107500 | 107500 | 107600 | 107400 | 1513 |
| 226 | 20241202 | 150800 | 27219369800 | 107500 | 107600 | 107600 | 107500 | 585 |
| 227 | 20241202 | 150700 | 27156478600 | 107600 | 107700 | 107800 | 107500 | 2220 |
| 228 | 20241202 | 150600 | 26917496600 | 107700 | 107700 | 107800 | 107600 | 285 |
| 229 | 20241202 | 150500 | 26886786200 | 107600 | 107600 | 107800 | 107600 | 555 |
| 230 | 20241202 | 150400 | 26827019500 | 107600 | 107600 | 107700 | 107600 | 697 |
| 231 | 20241202 | 150300 | 26751967400 | 107700 | 107600 | 107700 | 107600 | 281 |
| 232 | 20241202 | 150200 | 26721716000 | 107700 | 107700 | 107700 | 107600 | 435 |
| 233 | 20241202 | 150100 | 26674877000 | 107700 | 107600 | 107700 | 107600 | 241 |
| 234 | 20241202 | 150000 | 26648936500 | 107700 | 107700 | 107800 | 107600 | 348 |
| 235 | 20241202 | 145900 | 26611458900 | 107800 | 107800 | 108000 | 107700 | 283 |
| 236 | 20241202 | 145800 | 26580959700 | 107900 | 107900 | 108100 | 107900 | 1707 |
| 237 | 20241202 | 145700 | 26396662400 | 108000 | 108000 | 108000 | 107900 | 177 |
| 238 | 20241202 | 145600 | 26377548700 | 107900 | 107900 | 108000 | 107900 | 535 |
| 239 | 20241202 | 145500 | 26319780200 | 108000 | 107900 | 108000 | 107900 | 488 |
| 240 | 20241202 | 145400 | 26267113500 | 107900 | 108000 | 108000 | 107900 | 177 |
| 241 | 20241202 | 145300 | 26248007000 | 107900 | 108000 | 108000 | 107900 | 138 |
| 242 | 20241202 | 145200 | 26233113600 | 107900 | 108000 | 108100 | 107900 | 1270 |
| 243 | 20241202 | 145100 | 26095985700 | 108100 | 108000 | 108100 | 107900 | 438 |
| 244 | 20241202 | 145000 | 26048669500 | 108000 | 107900 | 108000 | 107900 | 242 |
| 245 | 20241202 | 144900 | 26022539300 | 107900 | 107900 | 108000 | 107900 | 310 |
| 246 | 20241202 | 144800 | 25989083100 | 107900 | 108000 | 108000 | 107900 | 207 |
| 247 | 20241202 | 144700 | 25966732200 | 108000 | 108000 | 108100 | 107900 | 1950 |
| 248 | 20241202 | 144600 | 25756160500 | 107900 | 107900 | 108000 | 107800 | 572 |
| 249 | 20241202 | 144500 | 25694449100 | 107900 | 107800 | 107900 | 107800 | 313 |
| 250 | 20241202 | 144400 | 25660702900 | 107800 | 107900 | 107900 | 107800 | 431 |
| 251 | 20241202 | 144300 | 25614227200 | 107900 | 107800 | 107900 | 107800 | 245 |
| 252 | 20241202 | 144200 | 25587800000 | 107800 | 107800 | 107900 | 107800 | 516 |
| 253 | 20241202 | 144100 | 25532142100 | 107900 | 107900 | 108000 | 107800 | 973 |
| 254 | 20241202 | 144000 | 25427158100 | 107900 | 107600 | 107900 | 107600 | 436 |
| 255 | 20241202 | 143900 | 25380168200 | 107700 | 107700 | 107700 | 107600 | 337 |
| 256 | 20241202 | 143800 | 25343877400 | 107600 | 107600 | 107700 | 107600 | 380 |
| 257 | 20241202 | 143700 | 25302981400 | 107700 | 107700 | 107800 | 107600 | 450 |
| 258 | 20241202 | 143600 | 25254528300 | 107800 | 107800 | 107800 | 107700 | 213 |
| 259 | 20241202 | 143500 | 25231577700 | 107800 | 107800 | 107900 | 107800 | 911 |
| 260 | 20241202 | 143400 | 25133360500 | 107800 | 107600 | 107800 | 107600 | 649 |
| 261 | 20241202 | 143300 | 25063449000 | 107600 | 107700 | 107700 | 107600 | 300 |
| 262 | 20241202 | 143200 | 25031150100 | 107600 | 107600 | 107700 | 107600 | 309 |
| 263 | 20241202 | 143100 | 24997887900 | 107600 | 107600 | 107700 | 107600 | 310 |
| 264 | 20241202 | 143000 | 24964504900 | 107600 | 107800 | 107900 | 107600 | 1121 |
| 265 | 20241202 | 142900 | 24843722000 | 107700 | 107600 | 107900 | 107600 | 769 |
| 266 | 20241202 | 142800 | 24760857200 | 107700 | 107600 | 107700 | 107600 | 234 |
| 267 | 20241202 | 142700 | 24735665400 | 107600 | 107700 | 107700 | 107600 | 294 |
| 268 | 20241202 | 142600 | 24704012500 | 107600 | 107600 | 107700 | 107600 | 788 |
| 269 | 20241202 | 142500 | 24619185100 | 107700 | 107700 | 107700 | 107600 | 227 |
| 270 | 20241202 | 142400 | 24594753700 | 107600 | 107600 | 107700 | 107600 | 211 |
| 271 | 20241202 | 142300 | 24572039900 | 107700 | 107700 | 107700 | 107600 | 303 |
| 272 | 20241202 | 142200 | 24539415700 | 107700 | 107700 | 107800 | 107600 | 642 |
| 273 | 20241202 | 142100 | 24470281300 | 107800 | 107800 | 107800 | 107700 | 145 |
| 274 | 20241202 | 142000 | 24454656400 | 107800 | 107900 | 107900 | 107700 | 595 |
| 275 | 20241202 | 141900 | 24390514600 | 107800 | 107900 | 108000 | 107800 | 929 |
| 276 | 20241202 | 141800 | 24290272700 | 108000 | 108000 | 108000 | 107900 | 164 |
| 277 | 20241202 | 141700 | 24272572300 | 107800 | 107700 | 108000 | 107600 | 652 |
| 278 | 20241202 | 141600 | 24202274200 | 107700 | 107800 | 107800 | 107700 | 385 |
| 279 | 20241202 | 141500 | 24160802700 | 107700 | 107900 | 108000 | 107700 | 1287 |
| 280 | 20241202 | 141400 | 24022091600 | 108000 | 107900 | 108000 | 107900 | 108 |
| 281 | 20241202 | 141300 | 24010431000 | 107900 | 108000 | 108000 | 107900 | 291 |
| 282 | 20241202 | 141200 | 23979013700 | 108000 | 107700 | 108100 | 107700 | 631 |
| 283 | 20241202 | 141100 | 23910927900 | 107800 | 107700 | 107900 | 107700 | 282 |
| 284 | 20241202 | 141000 | 23880530100 | 107800 | 107900 | 108000 | 107800 | 1117 |
| 285 | 20241202 | 140900 | 23760006000 | 108000 | 107900 | 108000 | 107800 | 742 |
| 286 | 20241202 | 140800 | 23679922500 | 107900 | 107800 | 107900 | 107800 | 192 |
| 287 | 20241202 | 140700 | 23659217400 | 107800 | 107900 | 107900 | 107800 | 443 |
| 288 | 20241202 | 140600 | 23611447700 | 107900 | 107900 | 107900 | 107800 | 434 |
| 289 | 20241202 | 140500 | 23564632700 | 107900 | 107900 | 107900 | 107800 | 138 |
| 290 | 20241202 | 140400 | 23549750400 | 107900 | 107900 | 107900 | 107800 | 571 |
| 291 | 20241202 | 140300 | 23488193000 | 107800 | 107800 | 107900 | 107800 | 219 |
| 292 | 20241202 | 140200 | 23464574700 | 107900 | 107900 | 107900 | 107800 | 293 |
| 293 | 20241202 | 140100 | 23432971200 | 107900 | 107900 | 107900 | 107700 | 260 |
| 294 | 20241202 | 140000 | 23404933400 | 107700 | 107600 | 107900 | 107600 | 937 |
| 295 | 20241202 | 135900 | 23303939900 | 107700 | 107700 | 107700 | 107600 | 140 |
| 296 | 20241202 | 135800 | 23288865500 | 107700 | 107600 | 107700 | 107600 | 457 |
| 297 | 20241202 | 135700 | 23239656800 | 107600 | 107500 | 107800 | 107500 | 950 |
| 298 | 20241202 | 135600 | 23137389000 | 107500 | 107900 | 107900 | 107500 | 763 |
| 299 | 20241202 | 135500 | 23055221400 | 107800 | 107800 | 107900 | 107800 | 162 |
| 300 | 20241202 | 135400 | 23037756100 | 107900 | 107800 | 107900 | 107700 | 219 |
| 301 | 20241202 | 135300 | 23014146900 | 107800 | 108000 | 108000 | 107800 | 723 |
| 302 | 20241202 | 135200 | 22936149800 | 108000 | 108000 | 108100 | 107900 | 893 |
| 303 | 20241202 | 135100 | 22839720400 | 108100 | 108000 | 108100 | 108000 | 280 |
| 304 | 20241202 | 135000 | 22809476300 | 108100 | 108000 | 108100 | 108000 | 151 |
| 305 | 20241202 | 134900 | 22793162600 | 108000 | 108000 | 108100 | 108000 | 344 |
| 306 | 20241202 | 134800 | 22756010000 | 108000 | 107900 | 108000 | 107900 | 230 |
| 307 | 20241202 | 134700 | 22731177300 | 108000 | 108000 | 108000 | 107900 | 292 |
| 308 | 20241202 | 134600 | 22699664500 | 107900 | 107800 | 108000 | 107800 | 473 |
| 309 | 20241202 | 134500 | 22648610100 | 107900 | 108000 | 108000 | 107800 | 778 |
| 310 | 20241202 | 134400 | 22564638200 | 108000 | 108000 | 108100 | 108000 | 211 |
| 311 | 20241202 | 134300 | 22541847300 | 108000 | 108200 | 108200 | 108000 | 1224 |
| 312 | 20241202 | 134200 | 22409453100 | 108300 | 108200 | 108300 | 108100 | 195 |
| 313 | 20241202 | 134100 | 22388348200 | 108000 | 108200 | 108200 | 108000 | 1053 |
| 314 | 20241202 | 134000 | 22274482300 | 108100 | 108000 | 108100 | 107900 | 2310 |
| 315 | 20241202 | 133900 | 22024964000 | 108000 | 108000 | 108100 | 108000 | 245 |
| 316 | 20241202 | 133800 | 21998494300 | 107900 | 108000 | 108000 | 107900 | 274 |
| 317 | 20241202 | 133700 | 21968917200 | 107900 | 108000 | 108200 | 107700 | 1626 |
| 318 | 20241202 | 133600 | 21793358200 | 108100 | 107900 | 108100 | 107800 | 1647 |
| 319 | 20241202 | 133500 | 21615533600 | 107900 | 107800 | 107900 | 107700 | 1236 |
| 320 | 20241202 | 133400 | 21482289000 | 107800 | 107800 | 107800 | 107700 | 1218 |
| 321 | 20241202 | 133300 | 21351008500 | 107900 | 107800 | 107900 | 107700 | 1009 |
| 322 | 20241202 | 133200 | 21242246800 | 107800 | 107200 | 107800 | 107200 | 2622 |
| 323 | 20241202 | 133100 | 20960106700 | 107300 | 107200 | 107300 | 107100 | 153 |
| 324 | 20241202 | 133000 | 20943703100 | 107200 | 107200 | 107400 | 107100 | 1613 |
| 325 | 20241202 | 132900 | 20770635300 | 107200 | 107200 | 107300 | 107200 | 301 |
| 326 | 20241202 | 132800 | 20738366900 | 107200 | 107200 | 107300 | 107200 | 409 |
| 327 | 20241202 | 132700 | 20694491300 | 107300 | 107200 | 107300 | 107200 | 840 |
| 328 | 20241202 | 132600 | 20604379800 | 107200 | 107200 | 107300 | 107200 | 1141 |
| 329 | 20241202 | 132500 | 20482060200 | 107300 | 107200 | 107300 | 107200 | 549 |
| 330 | 20241202 | 132400 | 20423168800 | 107200 | 107200 | 107300 | 107200 | 102 |
| 331 | 20241202 | 132300 | 20412233700 | 107300 | 107300 | 107300 | 107200 | 342 |
| 332 | 20241202 | 132200 | 20375568100 | 107200 | 107200 | 107300 | 107200 | 124 |
| 333 | 20241202 | 132100 | 20362270300 | 107200 | 107200 | 107300 | 107200 | 211 |
| 334 | 20241202 | 132000 | 20339636400 | 107300 | 107200 | 107300 | 107100 | 912 |
| 335 | 20241202 | 131900 | 20241885400 | 107100 | 107100 | 107200 | 107100 | 343 |
| 336 | 20241202 | 131800 | 20205149800 | 107200 | 107200 | 107200 | 107100 | 77 |
| 337 | 20241202 | 131700 | 20196901300 | 107100 | 107300 | 107400 | 107100 | 378 |
| 338 | 20241202 | 131600 | 20156374700 | 107300 | 107400 | 107400 | 107300 | 229 |
| 339 | 20241202 | 131500 | 20131802100 | 107300 | 107300 | 107400 | 107200 | 640 |
| 340 | 20241202 | 131400 | 20063126900 | 107200 | 107300 | 107300 | 107200 | 109 |
| 341 | 20241202 | 131300 | 20051438200 | 107200 | 107400 | 107500 | 107200 | 995 |
| 342 | 20241202 | 131200 | 19944602100 | 107500 | 107500 | 107500 | 107400 | 219 |
| 343 | 20241202 | 131100 | 19921073600 | 107500 | 107400 | 107500 | 107400 | 498 |
| 344 | 20241202 | 131000 | 19867572300 | 107500 | 107000 | 107500 | 107000 | 1530 |
| 345 | 20241202 | 130900 | 19703549300 | 107000 | 107000 | 107100 | 107000 | 99 |
| 346 | 20241202 | 130800 | 19692955300 | 107000 | 107100 | 107100 | 107000 | 371 |
| 347 | 20241202 | 130700 | 19653246400 | 107000 | 107000 | 107100 | 107000 | 283 |
| 348 | 20241202 | 130600 | 19622964400 | 107000 | 107100 | 107100 | 107000 | 169 |
| 349 | 20241202 | 130500 | 19604879300 | 107000 | 107000 | 107100 | 107000 | 502 |
| 350 | 20241202 | 130400 | 19551164700 | 107100 | 106900 | 107300 | 106800 | 1903 |
| 351 | 20241202 | 130300 | 19347538500 | 106900 | 106900 | 107000 | 106800 | 1195 |
| 352 | 20241202 | 130200 | 19219791100 | 106900 | 106800 | 107000 | 106800 | 1438 |
| 353 | 20241202 | 130100 | 19066038300 | 106900 | 106800 | 106900 | 106800 | 210 |
| 354 | 20241202 | 130000 | 19043609900 | 106900 | 106900 | 107000 | 106700 | 1902 |
| 355 | 20241202 | 125900 | 18840389700 | 106800 | 106900 | 106900 | 106800 | 653 |
| 356 | 20241202 | 125800 | 18770647900 | 106800 | 106800 | 106900 | 106700 | 1982 |
| 357 | 20241202 | 125700 | 18558980900 | 106800 | 106800 | 106900 | 106800 | 139 |
| 358 | 20241202 | 125600 | 18544134400 | 106800 | 106800 | 106900 | 106800 | 442 |
| 359 | 20241202 | 125500 | 18496927700 | 106800 | 107000 | 107000 | 106800 | 1181 |
| 360 | 20241202 | 125400 | 18370688900 | 106900 | 106900 | 107000 | 106900 | 97 |
| 361 | 20241202 | 125300 | 18360317800 | 106900 | 107000 | 107000 | 106900 | 302 |
| 362 | 20241202 | 125200 | 18328032700 | 106900 | 106900 | 107000 | 106800 | 783 |
| 363 | 20241202 | 125100 | 18244362100 | 107000 | 107000 | 107000 | 106900 | 94 |
| 364 | 20241202 | 125000 | 18234311500 | 106900 | 106900 | 107000 | 106900 | 183 |
| 365 | 20241202 | 124900 | 18214746600 | 106900 | 106900 | 107000 | 106900 | 231 |
| 366 | 20241202 | 124800 | 18190050100 | 106900 | 107100 | 107100 | 106900 | 315 |
| 367 | 20241202 | 124700 | 18156347200 | 107100 | 107100 | 107100 | 107000 | 802 |
| 368 | 20241202 | 124600 | 18070483400 | 107100 | 106900 | 107100 | 106900 | 1280 |
| 369 | 20241202 | 124500 | 17933512100 | 106900 | 106900 | 107000 | 106900 | 97 |
| 370 | 20241202 | 124400 | 17923142400 | 106900 | 107000 | 107000 | 106900 | 112 |
| 371 | 20241202 | 124300 | 17911167000 | 107000 | 106900 | 107000 | 106900 | 223 |
| 372 | 20241202 | 124200 | 17887327200 | 106900 | 106900 | 107000 | 106900 | 98 |
| 373 | 20241202 | 124100 | 17876850900 | 106900 | 107000 | 107000 | 106900 | 1573 |
| 374 | 20241202 | 124000 | 17708579900 | 106900 | 106700 | 107000 | 106700 | 1404 |
| 375 | 20241202 | 123900 | 17558613200 | 106800 | 106700 | 106800 | 106700 | 626 |
| 376 | 20241202 | 123800 | 17491816000 | 106700 | 106700 | 106700 | 106700 | 301 |
| 377 | 20241202 | 123700 | 17459699300 | 106700 | 106700 | 106900 | 106700 | 258 |
| 378 | 20241202 | 123600 | 17432152200 | 106700 | 106800 | 106900 | 106700 | 740 |
| 379 | 20241202 | 123500 | 17353127500 | 106800 | 106800 | 106900 | 106800 | 380 |
| 380 | 20241202 | 123400 | 17312520800 | 106800 | 106900 | 106900 | 106700 | 382 |
| 381 | 20241202 | 123300 | 17271716300 | 106900 | 106800 | 106900 | 106700 | 594 |
| 382 | 20241202 | 123200 | 17208283800 | 106800 | 106900 | 106900 | 106700 | 804 |
| 383 | 20241202 | 123100 | 17122393400 | 106900 | 106900 | 107000 | 106900 | 602 |
| 384 | 20241202 | 123000 | 17058038600 | 107000 | 107100 | 107200 | 106900 | 2072 |
| 385 | 20241202 | 122900 | 16836353300 | 107100 | 107100 | 107100 | 107100 | 208 |
| 386 | 20241202 | 122800 | 16814076500 | 107100 | 107100 | 107200 | 107100 | 126 |
| 387 | 20241202 | 122700 | 16800580800 | 107100 | 107100 | 107100 | 107100 | 154 |
| 388 | 20241202 | 122600 | 16784087400 | 107100 | 107100 | 107200 | 107000 | 449 |
| 389 | 20241202 | 122500 | 16736001900 | 107100 | 107200 | 107200 | 107100 | 254 |
| 390 | 20241202 | 122400 | 16708790600 | 107200 | 107200 | 107300 | 107200 | 129 |
| 391 | 20241202 | 122300 | 16694961600 | 107200 | 107200 | 107300 | 107200 | 509 |
| 392 | 20241202 | 122200 | 16640395800 | 107300 | 107200 | 107300 | 107100 | 69 |
| 393 | 20241202 | 122100 | 16632999600 | 107200 | 107300 | 107300 | 107100 | 906 |
| 394 | 20241202 | 122000 | 16535908900 | 107300 | 107400 | 107400 | 107200 | 897 |
| 395 | 20241202 | 121900 | 16439596700 | 107400 | 107300 | 107500 | 107300 | 234 |
| 396 | 20241202 | 121800 | 16414466500 | 107300 | 107300 | 107400 | 107300 | 185 |
| 397 | 20241202 | 121700 | 16394614900 | 107300 | 107300 | 107400 | 107200 | 696 |
| 398 | 20241202 | 121600 | 16319937400 | 107300 | 107300 | 107400 | 107300 | 109 |
| 399 | 20241202 | 121500 | 16308240400 | 107300 | 107300 | 107400 | 107300 | 150 |
| 400 | 20241202 | 121400 | 16292145200 | 107300 | 107400 | 107400 | 107300 | 582 |
| 401 | 20241202 | 121300 | 16229639900 | 107500 | 107400 | 107500 | 107400 | 99 |
| 402 | 20241202 | 121200 | 16219006000 | 107400 | 107400 | 107500 | 107400 | 190 |
| 403 | 20241202 | 121100 | 16198597200 | 107400 | 107400 | 107400 | 107400 | 205 |
| 404 | 20241202 | 121000 | 16176580200 | 107500 | 107400 | 107500 | 107400 | 152 |
| 405 | 20241202 | 120900 | 16160254300 | 107400 | 107400 | 107500 | 107300 | 566 |
| 406 | 20241202 | 120800 | 16099457400 | 107300 | 107300 | 107400 | 107300 | 456 |
| 407 | 20241202 | 120700 | 16050494800 | 107300 | 107400 | 107400 | 107300 | 273 |
| 408 | 20241202 | 120600 | 16021199100 | 107400 | 107300 | 107400 | 107300 | 397 |
| 409 | 20241202 | 120500 | 15978586900 | 107400 | 107400 | 107500 | 107300 | 619 |
| 410 | 20241202 | 120400 | 15912112500 | 107500 | 107300 | 107500 | 107300 | 494 |
| 411 | 20241202 | 120300 | 15859053500 | 107300 | 107300 | 107400 | 107300 | 274 |
| 412 | 20241202 | 120200 | 15829646200 | 107300 | 107300 | 107400 | 107300 | 119 |
| 413 | 20241202 | 120100 | 15816877400 | 107300 | 107400 | 107500 | 107300 | 636 |
| 414 | 20241202 | 120000 | 15748576900 | 107400 | 107500 | 107600 | 107400 | 1083 |
| 415 | 20241202 | 115900 | 15632169500 | 107500 | 107600 | 107600 | 107500 | 447 |
| 416 | 20241202 | 115800 | 15584111200 | 107600 | 107500 | 107600 | 107500 | 163 |
| 417 | 20241202 | 115700 | 15566585400 | 107500 | 107500 | 107600 | 107500 | 130 |
| 418 | 20241202 | 115600 | 15552609900 | 107500 | 107600 | 107600 | 107500 | 171 |
| 419 | 20241202 | 115500 | 15534219900 | 107500 | 107600 | 107700 | 107500 | 245 |
| 420 | 20241202 | 115400 | 15507871200 | 107500 | 107700 | 107800 | 107500 | 447 |
| 421 | 20241202 | 115300 | 15459754800 | 107700 | 107700 | 107800 | 107700 | 219 |
| 422 | 20241202 | 115200 | 15436167700 | 107700 | 107700 | 107800 | 107700 | 132 |
| 423 | 20241202 | 115100 | 15421950200 | 107700 | 107700 | 107800 | 107700 | 112 |
| 424 | 20241202 | 115000 | 15409887200 | 107800 | 107800 | 107800 | 107700 | 398 |
| 425 | 20241202 | 114900 | 15366990400 | 107800 | 107900 | 107900 | 107800 | 488 |
| 426 | 20241202 | 114800 | 15314380400 | 107800 | 107800 | 107900 | 107800 | 133 |
| 427 | 20241202 | 114700 | 15300040800 | 107800 | 107800 | 107900 | 107800 | 132 |
| 428 | 20241202 | 114600 | 15285810200 | 107900 | 107800 | 107900 | 107800 | 239 |
| 429 | 20241202 | 114500 | 15260045900 | 107700 | 107600 | 107800 | 107600 | 233 |
| 430 | 20241202 | 114400 | 15234950200 | 107600 | 107900 | 108000 | 107600 | 2327 |
| 431 | 20241202 | 114300 | 14983893400 | 107900 | 107900 | 108000 | 107900 | 264 |
| 432 | 20241202 | 114200 | 14955402000 | 107900 | 107900 | 108000 | 107900 | 153 |
| 433 | 20241202 | 114100 | 14938889500 | 107900 | 108000 | 108000 | 107900 | 172 |
| 434 | 20241202 | 114000 | 14920326900 | 107900 | 107900 | 108000 | 107900 | 252 |
| 435 | 20241202 | 113900 | 14893132600 | 107900 | 107900 | 108000 | 107900 | 303 |
| 436 | 20241202 | 113800 | 14860424300 | 108000 | 107900 | 108000 | 107900 | 314 |
| 437 | 20241202 | 113700 | 14826533900 | 107900 | 107800 | 107900 | 107800 | 276 |
| 438 | 20241202 | 113600 | 14796766900 | 107800 | 107900 | 107900 | 107800 | 110 |
| 439 | 20241202 | 113500 | 14784908600 | 107800 | 107800 | 107900 | 107800 | 288 |
| 440 | 20241202 | 113400 | 14753848700 | 107900 | 107800 | 107900 | 107800 | 340 |
| 441 | 20241202 | 113300 | 14717181100 | 107800 | 107800 | 107900 | 107800 | 228 |
| 442 | 20241202 | 113200 | 14692599900 | 107800 | 107900 | 107900 | 107800 | 129 |
| 443 | 20241202 | 113100 | 14678688800 | 107800 | 107800 | 107800 | 107800 | 93 |
| 444 | 20241202 | 113000 | 14668663400 | 107800 | 107800 | 107900 | 107800 | 472 |
| 445 | 20241202 | 112900 | 14617748600 | 107900 | 107600 | 107900 | 107600 | 507 |
| 446 | 20241202 | 112800 | 14563126900 | 107600 | 107600 | 107700 | 107600 | 752 |
| 447 | 20241202 | 112700 | 14482208300 | 107600 | 107700 | 107700 | 107600 | 221 |
| 448 | 20241202 | 112600 | 14458424100 | 107600 | 107500 | 107700 | 107500 | 449 |
| 449 | 20241202 | 112500 | 14410114400 | 107500 | 107600 | 107700 | 107500 | 266 |
| 450 | 20241202 | 112400 | 14381504400 | 107600 | 107600 | 107600 | 107600 | 432 |
| 451 | 20241202 | 112300 | 14335021200 | 107600 | 107600 | 107700 | 107600 | 198 |
| 452 | 20241202 | 112200 | 14313708200 | 107700 | 107600 | 107700 | 107600 | 288 |
| 453 | 20241202 | 112100 | 14282719200 | 107600 | 107600 | 107700 | 107600 | 252 |
| 454 | 20241202 | 112000 | 14255603700 | 107600 | 107600 | 107700 | 107600 | 116 |
| 455 | 20241202 | 111900 | 14243121900 | 107600 | 107600 | 107700 | 107600 | 628 |
| 456 | 20241202 | 111800 | 14175548300 | 107600 | 107700 | 107700 | 107600 | 92 |
| 457 | 20241202 | 111700 | 14165648900 | 107700 | 107600 | 107700 | 107600 | 327 |
| 458 | 20241202 | 111600 | 14130437900 | 107600 | 107900 | 107900 | 107600 | 1147 |
| 459 | 20241202 | 111500 | 14006819700 | 107900 | 107900 | 108000 | 107900 | 384 |
| 460 | 20241202 | 111400 | 13965383000 | 108000 | 107900 | 108000 | 107900 | 132 |
| 461 | 20241202 | 111300 | 13951131100 | 107900 | 107900 | 108000 | 107800 | 411 |
| 462 | 20241202 | 111200 | 13906782600 | 107800 | 107900 | 107900 | 107800 | 132 |
| 463 | 20241202 | 111100 | 13892549800 | 107900 | 107800 | 108000 | 107800 | 328 |
| 464 | 20241202 | 111000 | 13857162800 | 107800 | 108000 | 108000 | 107800 | 1550 |
| 465 | 20241202 | 110900 | 13689941700 | 107900 | 107900 | 108000 | 107900 | 179 |
| 466 | 20241202 | 110800 | 13670621200 | 108000 | 107800 | 108000 | 107800 | 371 |
| 467 | 20241202 | 110700 | 13630595200 | 107800 | 108000 | 108000 | 107800 | 404 |
| 468 | 20241202 | 110600 | 13587010500 | 107900 | 107900 | 108000 | 107900 | 113 |
| 469 | 20241202 | 110500 | 13574815800 | 107800 | 108000 | 108000 | 107800 | 1029 |
| 470 | 20241202 | 110400 | 13463775500 | 108000 | 108000 | 108000 | 107900 | 379 |
| 471 | 20241202 | 110300 | 13422877500 | 107900 | 108000 | 108000 | 107900 | 677 |
| 472 | 20241202 | 110200 | 13349772600 | 108000 | 108000 | 108100 | 108000 | 38 |
| 473 | 20241202 | 110100 | 13345668400 | 108100 | 108000 | 108100 | 108000 | 85 |
| 474 | 20241202 | 110000 | 13336488100 | 108000 | 108200 | 108200 | 108000 | 492 |
| 475 | 20241202 | 105900 | 13283313200 | 108100 | 108100 | 108200 | 108100 | 33 |
| 476 | 20241202 | 105800 | 13279745800 | 108100 | 108200 | 108300 | 108100 | 820 |
| 477 | 20241202 | 105700 | 13191030200 | 108200 | 108100 | 108300 | 108100 | 320 |
| 478 | 20241202 | 105600 | 13156411000 | 108100 | 108100 | 108200 | 108100 | 347 |
| 479 | 20241202 | 105500 | 13118874400 | 108200 | 108100 | 108200 | 108000 | 972 |
| 480 | 20241202 | 105400 | 13013855500 | 108200 | 108200 | 108200 | 108100 | 375 |
| 481 | 20241202 | 105300 | 12973292900 | 108100 | 108200 | 108200 | 108100 | 151 |
| 482 | 20241202 | 105200 | 12956963000 | 108200 | 108200 | 108200 | 108000 | 440 |
| 483 | 20241202 | 105100 | 12909375400 | 108200 | 108300 | 108500 | 108200 | 472 |
| 484 | 20241202 | 105000 | 12858256500 | 108400 | 108400 | 108500 | 108300 | 1371 |
| 485 | 20241202 | 104900 | 12709623900 | 108400 | 108400 | 108500 | 108400 | 182 |
| 486 | 20241202 | 104800 | 12689894700 | 108500 | 108500 | 108500 | 108400 | 43 |
| 487 | 20241202 | 104700 | 12685232400 | 108400 | 108300 | 108500 | 108300 | 1734 |
| 488 | 20241202 | 104600 | 12497263500 | 108300 | 108400 | 108400 | 108300 | 101 |
| 489 | 20241202 | 104500 | 12486324900 | 108300 | 108400 | 108500 | 108300 | 737 |
| 490 | 20241202 | 104400 | 12406452400 | 108400 | 108400 | 108400 | 108300 | 149 |
| 491 | 20241202 | 104300 | 12390304800 | 108500 | 108400 | 108500 | 108300 | 262 |
| 492 | 20241202 | 104200 | 12361906200 | 108400 | 108700 | 108700 | 108400 | 1013 |
| 493 | 20241202 | 104100 | 12251954500 | 108700 | 108600 | 108700 | 108600 | 414 |
| 494 | 20241202 | 104000 | 12206969500 | 108600 | 108600 | 108700 | 108600 | 600 |
| 495 | 20241202 | 103900 | 12141807900 | 108600 | 108600 | 108700 | 108600 | 180 |
| 496 | 20241202 | 103800 | 12122249200 | 108700 | 108400 | 108700 | 108400 | 874 |
| 497 | 20241202 | 103700 | 12027357100 | 108500 | 108400 | 108500 | 108400 | 311 |
| 498 | 20241202 | 103600 | 11993621800 | 108400 | 108400 | 108600 | 108400 | 1219 |
| 499 | 20241202 | 103500 | 11861355700 | 108500 | 108300 | 108500 | 108300 | 1051 |
| 500 | 20241202 | 103400 | 11747466800 | 108300 | 108200 | 108300 | 108200 | 231 |
| 501 | 20241202 | 103300 | 11722463400 | 108200 | 108300 | 108300 | 108200 | 370 |
| 502 | 20241202 | 103200 | 11682417300 | 108300 | 108200 | 108300 | 108200 | 230 |
| 503 | 20241202 | 103100 | 11657530900 | 108200 | 108300 | 108300 | 108200 | 246 |
| 504 | 20241202 | 103000 | 11630900300 | 108200 | 108200 | 108300 | 108200 | 371 |
| 505 | 20241202 | 102900 | 11590758000 | 108200 | 108100 | 108400 | 108100 | 519 |
| 506 | 20241202 | 102800 | 11534575300 | 108200 | 108100 | 108200 | 108100 | 483 |
| 507 | 20241202 | 102700 | 11482361000 | 108100 | 108100 | 108200 | 108100 | 159 |
| 508 | 20241202 | 102600 | 11465173000 | 108200 | 108100 | 108200 | 108100 | 170 |
| 509 | 20241202 | 102500 | 11446795600 | 108100 | 108300 | 108400 | 108100 | 1128 |
| 510 | 20241202 | 102400 | 11324704200 | 108400 | 108200 | 108500 | 108100 | 1817 |
| 511 | 20241202 | 102300 | 11127897200 | 108100 | 108100 | 108200 | 108100 | 149 |
| 512 | 20241202 | 102200 | 11111784700 | 108200 | 108100 | 108300 | 108100 | 1173 |
| 513 | 20241202 | 102100 | 10984813000 | 108000 | 108000 | 108200 | 108000 | 624 |
| 514 | 20241202 | 102000 | 10917401500 | 108000 | 108200 | 108300 | 108000 | 1126 |
| 515 | 20241202 | 101900 | 10795666600 | 108200 | 108200 | 108300 | 108200 | 1102 |
| 516 | 20241202 | 101800 | 10676427900 | 108300 | 108000 | 108300 | 108000 | 1620 |
| 517 | 20241202 | 101700 | 10501176100 | 108000 | 108000 | 108100 | 108000 | 227 |
| 518 | 20241202 | 101600 | 10476659700 | 108000 | 108000 | 108100 | 108000 | 261 |
| 519 | 20241202 | 101500 | 10448464100 | 107900 | 108000 | 108000 | 107900 | 517 |
| 520 | 20241202 | 101400 | 10392635100 | 108100 | 108100 | 108100 | 107900 | 229 |
| 521 | 20241202 | 101300 | 10367903500 | 108100 | 108200 | 108300 | 108100 | 1732 |
| 522 | 20241202 | 101200 | 10180499600 | 108100 | 108100 | 108200 | 108000 | 1239 |
| 523 | 20241202 | 101100 | 10046561100 | 108000 | 107800 | 108100 | 107800 | 2039 |
| 524 | 20241202 | 101000 | 9826392200 | 107800 | 107600 | 107900 | 107600 | 405 |
| 525 | 20241202 | 100900 | 9782744400 | 107700 | 107600 | 107800 | 107500 | 341 |
| 526 | 20241202 | 100800 | 9746039300 | 107700 | 107600 | 107900 | 107500 | 1817 |
| 527 | 20241202 | 100700 | 9550355400 | 107600 | 107500 | 107800 | 107500 | 951 |
| 528 | 20241202 | 100600 | 9447968800 | 107500 | 107500 | 107600 | 107500 | 264 |
| 529 | 20241202 | 100500 | 9419583900 | 107500 | 107500 | 107600 | 107500 | 544 |
| 530 | 20241202 | 100400 | 9361102600 | 107500 | 107500 | 107600 | 107400 | 507 |
| 531 | 20241202 | 100300 | 9306578600 | 107400 | 107400 | 107500 | 107400 | 771 |
| 532 | 20241202 | 100200 | 9223762800 | 107400 | 107500 | 107600 | 107400 | 574 |
| 533 | 20241202 | 100100 | 9162066900 | 107400 | 107300 | 107500 | 107200 | 1679 |
| 534 | 20241202 | 100000 | 8981788700 | 107300 | 107400 | 107500 | 107300 | 595 |
| 535 | 20241202 | 095900 | 8917893700 | 107500 | 107300 | 107600 | 107200 | 2027 |
| 536 | 20241202 | 095800 | 8700199100 | 107400 | 107300 | 107400 | 107300 | 272 |
| 537 | 20241202 | 095700 | 8671011800 | 107300 | 107300 | 107400 | 107200 | 694 |
| 538 | 20241202 | 095600 | 8596577000 | 107300 | 107300 | 107400 | 107200 | 1140 |
| 539 | 20241202 | 095500 | 8474333700 | 107200 | 107200 | 107400 | 107200 | 486 |
| 540 | 20241202 | 095400 | 8422217300 | 107300 | 107200 | 107300 | 107000 | 1014 |
| 541 | 20241202 | 095300 | 8313560900 | 107200 | 106600 | 107200 | 106600 | 1599 |
| 542 | 20241202 | 095200 | 8142791300 | 106600 | 106300 | 106700 | 106300 | 1859 |
| 543 | 20241202 | 095100 | 7944897300 | 106200 | 106000 | 106500 | 106000 | 6778 |
| 544 | 20241202 | 095000 | 7225042800 | 106000 | 106000 | 106100 | 106000 | 3110 |
| 545 | 20241202 | 094900 | 6895376200 | 106000 | 106200 | 106300 | 106000 | 3698 |
| 546 | 20241202 | 094800 | 6502954000 | 106200 | 106300 | 106300 | 106200 | 1184 |
| 547 | 20241202 | 094700 | 6377184400 | 106300 | 106300 | 106500 | 106200 | 1225 |
| 548 | 20241202 | 094600 | 6246935500 | 106300 | 106300 | 106500 | 106300 | 630 |
| 549 | 20241202 | 094500 | 6179947200 | 106400 | 106400 | 106400 | 106300 | 331 |
| 550 | 20241202 | 094400 | 6144755300 | 106300 | 106500 | 106500 | 106300 | 525 |
| 551 | 20241202 | 094300 | 6088906200 | 106500 | 106500 | 106600 | 106500 | 745 |
| 552 | 20241202 | 094200 | 6009560800 | 106500 | 106500 | 106600 | 106300 | 721 |
| 553 | 20241202 | 094100 | 5932828500 | 106500 | 106300 | 106500 | 106200 | 1056 |
| 554 | 20241202 | 094000 | 5820573400 | 106300 | 106300 | 106600 | 106300 | 1002 |
| 555 | 20241202 | 093900 | 5713992600 | 106400 | 106300 | 106600 | 106300 | 1119 |
| 556 | 20241202 | 093800 | 5594959400 | 106300 | 106500 | 106600 | 106300 | 2063 |
| 557 | 20241202 | 093700 | 5375337700 | 106600 | 106800 | 106800 | 106500 | 758 |
| 558 | 20241202 | 093600 | 5294529500 | 106800 | 106700 | 106800 | 106700 | 463 |
| 559 | 20241202 | 093500 | 5245105900 | 106700 | 106700 | 106900 | 106600 | 428 |
| 560 | 20241202 | 093400 | 5199419000 | 106600 | 106800 | 106900 | 106600 | 711 |
| 561 | 20241202 | 093300 | 5123580800 | 106700 | 106800 | 106800 | 106600 | 1137 |
| 562 | 20241202 | 093200 | 5002275200 | 106800 | 106800 | 107000 | 106600 | 738 |
| 563 | 20241202 | 093100 | 4923459500 | 106800 | 106900 | 107000 | 106700 | 2006 |
| 564 | 20241202 | 093000 | 4709197000 | 107000 | 107100 | 107200 | 106900 | 1926 |
| 565 | 20241202 | 092900 | 4503066500 | 107100 | 107300 | 107300 | 107100 | 774 |
| 566 | 20241202 | 092800 | 4420090400 | 107300 | 107400 | 107500 | 107200 | 549 |
| 567 | 20241202 | 092700 | 4361181200 | 107400 | 107300 | 107500 | 107200 | 1128 |
| 568 | 20241202 | 092600 | 4240089400 | 107300 | 107200 | 107400 | 107100 | 1451 |
| 569 | 20241202 | 092500 | 4084513800 | 107300 | 107700 | 107700 | 107200 | 3815 |
| 570 | 20241202 | 092400 | 3674415900 | 107700 | 107600 | 107900 | 107500 | 1369 |
| 571 | 20241202 | 092300 | 3527025300 | 107600 | 107600 | 107600 | 107500 | 1488 |
| 572 | 20241202 | 092200 | 3366940500 | 107600 | 107800 | 107800 | 107600 | 1218 |
| 573 | 20241202 | 092100 | 3235721100 | 107800 | 107800 | 107900 | 107800 | 567 |
| 574 | 20241202 | 092000 | 3174586700 | 107800 | 107900 | 107900 | 107700 | 887 |
| 575 | 20241202 | 091900 | 3078932100 | 107900 | 107700 | 108000 | 107700 | 813 |
| 576 | 20241202 | 091800 | 2991274700 | 107700 | 107600 | 107700 | 107600 | 579 |
| 577 | 20241202 | 091700 | 2928954400 | 107600 | 107700 | 107700 | 107500 | 639 |
| 578 | 20241202 | 091600 | 2860199500 | 107600 | 108000 | 108200 | 107600 | 1126 |
| 579 | 20241202 | 091500 | 2738709200 | 108000 | 107900 | 108300 | 107900 | 1047 |
| 580 | 20241202 | 091400 | 2625493000 | 107900 | 108300 | 108300 | 107900 | 977 |
| 581 | 20241202 | 091300 | 2519872500 | 108200 | 108300 | 108300 | 108000 | 969 |
| 582 | 20241202 | 091200 | 2415043300 | 108200 | 108400 | 108500 | 108200 | 782 |
| 583 | 20241202 | 091100 | 2330302300 | 108400 | 108200 | 108500 | 108100 | 959 |
| 584 | 20241202 | 091000 | 2226420500 | 108100 | 108200 | 108300 | 108000 | 641 |
| 585 | 20241202 | 090900 | 2157078000 | 108400 | 108400 | 108700 | 108200 | 1074 |
| 586 | 20241202 | 090800 | 2040646300 | 108400 | 107900 | 108500 | 107900 | 1894 |
| 587 | 20241202 | 090700 | 1835808500 | 108100 | 108000 | 108100 | 107600 | 2890 |
| 588 | 20241202 | 090600 | 1523927200 | 108000 | 108100 | 108100 | 108000 | 2139 |
| 589 | 20241202 | 090500 | 1292803000 | 108100 | 108500 | 108500 | 108100 | 1689 |
| 590 | 20241202 | 090400 | 1109732400 | 108500 | 108900 | 109000 | 108500 | 1023 |
| 591 | 20241202 | 090300 | 998437700 | 109000 | 109100 | 109300 | 109000 | 1086 |
| 592 | 20241202 | 090200 | 879907700 | 109000 | 109100 | 109200 | 108800 | 1663 |
| 593 | 20241202 | 090100 | 698553900 | 109100 | 109000 | 109200 | 108700 | 2033 |
| 594 | 20241202 | 090000 | 477039700 | 109000 | 109300 | 109300 | 109000 | 4360 |