35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 3 | 20241202 | 185400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 4 | 20241202 | 185300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 5 | 20241202 | 185200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 6 | 20241202 | 185100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 7 | 20241202 | 185000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 8 | 20241202 | 184900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 9 | 20241202 | 184800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 10 | 20241202 | 184700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 11 | 20241202 | 184600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 12 | 20241202 | 184500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 13 | 20241202 | 184400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 14 | 20241202 | 184300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 15 | 20241202 | 184200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 16 | 20241202 | 184100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 17 | 20241202 | 184000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 18 | 20241202 | 183900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 19 | 20241202 | 183800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 20 | 20241202 | 183700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 21 | 20241202 | 183600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 22 | 20241202 | 183500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 23 | 20241202 | 183400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 24 | 20241202 | 183300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 25 | 20241202 | 183200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 26 | 20241202 | 183100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 27 | 20241202 | 183000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 28 | 20241202 | 182900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 29 | 20241202 | 182800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 30 | 20241202 | 182700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 31 | 20241202 | 182600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 32 | 20241202 | 182500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 33 | 20241202 | 182400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 34 | 20241202 | 182300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 35 | 20241202 | 182200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 36 | 20241202 | 182100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 37 | 20241202 | 182000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 38 | 20241202 | 181900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 39 | 20241202 | 181800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 40 | 20241202 | 181700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 41 | 20241202 | 181600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 42 | 20241202 | 181500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 43 | 20241202 | 181400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 44 | 20241202 | 181300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 45 | 20241202 | 181200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 46 | 20241202 | 181100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 47 | 20241202 | 181000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 48 | 20241202 | 180900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 49 | 20241202 | 180800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 50 | 20241202 | 180700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 51 | 20241202 | 180600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 52 | 20241202 | 180500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 53 | 20241202 | 180400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 54 | 20241202 | 180300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 55 | 20241202 | 180200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 56 | 20241202 | 180100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 57 | 20241202 | 180000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 58 | 20241202 | 175900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 59 | 20241202 | 175800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 60 | 20241202 | 175700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 61 | 20241202 | 175600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 62 | 20241202 | 175500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 63 | 20241202 | 175400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 64 | 20241202 | 175300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 65 | 20241202 | 175200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 66 | 20241202 | 175100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 67 | 20241202 | 175000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 68 | 20241202 | 174900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 69 | 20241202 | 174800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 70 | 20241202 | 174700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 71 | 20241202 | 174600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 72 | 20241202 | 174500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 73 | 20241202 | 174400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 74 | 20241202 | 174300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 75 | 20241202 | 174200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 76 | 20241202 | 174100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 77 | 20241202 | 174000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 78 | 20241202 | 173900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 79 | 20241202 | 173800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 80 | 20241202 | 173700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 81 | 20241202 | 173600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 82 | 20241202 | 173500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 83 | 20241202 | 173400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 84 | 20241202 | 173300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 85 | 20241202 | 173200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 86 | 20241202 | 173100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 87 | 20241202 | 173000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 88 | 20241202 | 172900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 89 | 20241202 | 172800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 90 | 20241202 | 172700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 91 | 20241202 | 172600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 92 | 20241202 | 172500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 93 | 20241202 | 172400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 94 | 20241202 | 172300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 95 | 20241202 | 172200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 96 | 20241202 | 172100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 97 | 20241202 | 172000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 98 | 20241202 | 171900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 99 | 20241202 | 171800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 100 | 20241202 | 171700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 101 | 20241202 | 171600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 102 | 20241202 | 171500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 103 | 20241202 | 171400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 104 | 20241202 | 171300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 105 | 20241202 | 171200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 106 | 20241202 | 171100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 107 | 20241202 | 171000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 108 | 20241202 | 170900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 109 | 20241202 | 170800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 110 | 20241202 | 170700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 111 | 20241202 | 170600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 112 | 20241202 | 170500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 113 | 20241202 | 170400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 114 | 20241202 | 170300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 115 | 20241202 | 170200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 116 | 20241202 | 170100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 117 | 20241202 | 170000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 118 | 20241202 | 165900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 119 | 20241202 | 165800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 120 | 20241202 | 165700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 121 | 20241202 | 165600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 122 | 20241202 | 165500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 123 | 20241202 | 165400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 124 | 20241202 | 165300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 125 | 20241202 | 165200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 126 | 20241202 | 165100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 127 | 20241202 | 165000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 128 | 20241202 | 164900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 129 | 20241202 | 164800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 130 | 20241202 | 164700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 131 | 20241202 | 164600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 132 | 20241202 | 164500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 133 | 20241202 | 164400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 134 | 20241202 | 164300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 135 | 20241202 | 164200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 136 | 20241202 | 164100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 137 | 20241202 | 164000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 138 | 20241202 | 163900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 139 | 20241202 | 163800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 140 | 20241202 | 163700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 141 | 20241202 | 163600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 142 | 20241202 | 163500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 143 | 20241202 | 163400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 144 | 20241202 | 163300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 145 | 20241202 | 163200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 146 | 20241202 | 163100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 147 | 20241202 | 163000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 148 | 20241202 | 162900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 149 | 20241202 | 162800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 150 | 20241202 | 162700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 151 | 20241202 | 162600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 152 | 20241202 | 162500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 153 | 20241202 | 162400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 154 | 20241202 | 162300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 155 | 20241202 | 162200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 156 | 20241202 | 162100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 157 | 20241202 | 162000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 158 | 20241202 | 161900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 159 | 20241202 | 161800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 160 | 20241202 | 161700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 161 | 20241202 | 161600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 162 | 20241202 | 161500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 163 | 20241202 | 161400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 164 | 20241202 | 161300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 165 | 20241202 | 161200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 166 | 20241202 | 161100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 167 | 20241202 | 161000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 168 | 20241202 | 160900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 169 | 20241202 | 160800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 170 | 20241202 | 160700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 171 | 20241202 | 160600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 172 | 20241202 | 160500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 173 | 20241202 | 160400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 174 | 20241202 | 160300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 175 | 20241202 | 160200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 176 | 20241202 | 160100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 177 | 20241202 | 160000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 178 | 20241202 | 155900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 179 | 20241202 | 155800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 180 | 20241202 | 155700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 181 | 20241202 | 155600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 182 | 20241202 | 155500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 183 | 20241202 | 155400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 184 | 20241202 | 155300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 185 | 20241202 | 155200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 186 | 20241202 | 155100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 187 | 20241202 | 155000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 188 | 20241202 | 154900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 189 | 20241202 | 154800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 190 | 20241202 | 154700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 191 | 20241202 | 154600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 192 | 20241202 | 154500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 193 | 20241202 | 154400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 194 | 20241202 | 154300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 195 | 20241202 | 154200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 196 | 20241202 | 154100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 197 | 20241202 | 154000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 198 | 20241202 | 153900 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 199 | 20241202 | 153800 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 200 | 20241202 | 153700 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 201 | 20241202 | 153600 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 202 | 20241202 | 153500 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 203 | 20241202 | 153400 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 204 | 20241202 | 153300 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 205 | 20241202 | 153200 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 206 | 20241202 | 153100 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 0 |
| 207 | 20241202 | 153000 | 37242228100 | 119700 | 119700 | 119700 | 119700 | 5582 |
| 208 | 20241202 | 152900 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 209 | 20241202 | 152800 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 210 | 20241202 | 152700 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 211 | 20241202 | 152600 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 212 | 20241202 | 152500 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 213 | 20241202 | 152400 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 214 | 20241202 | 152300 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 215 | 20241202 | 152200 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 216 | 20241202 | 152100 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 217 | 20241202 | 152000 | 36574062700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 218 | 20241202 | 151900 | 36574062700 | 120400 | 120200 | 120400 | 120200 | 987 |
| 219 | 20241202 | 151800 | 36455321500 | 120300 | 120100 | 120300 | 120000 | 651 |
| 220 | 20241202 | 151700 | 36377124000 | 120100 | 120100 | 120300 | 120100 | 589 |
| 221 | 20241202 | 151600 | 36306334800 | 120100 | 120400 | 120400 | 120000 | 739 |
| 222 | 20241202 | 151500 | 36217522800 | 120300 | 120400 | 120400 | 120100 | 233 |
| 223 | 20241202 | 151400 | 36189494600 | 120400 | 120400 | 120400 | 120000 | 723 |
| 224 | 20241202 | 151300 | 36102576300 | 120400 | 120200 | 120400 | 119900 | 908 |
| 225 | 20241202 | 151200 | 35993472800 | 120200 | 120000 | 120200 | 119900 | 925 |
| 226 | 20241202 | 151100 | 35882425100 | 120100 | 120000 | 120100 | 119800 | 647 |
| 227 | 20241202 | 151000 | 35804821200 | 120000 | 120000 | 120100 | 120000 | 526 |
| 228 | 20241202 | 150900 | 35741690600 | 120000 | 120100 | 120100 | 119900 | 699 |
| 229 | 20241202 | 150800 | 35657798700 | 120100 | 120100 | 120100 | 120000 | 263 |
| 230 | 20241202 | 150700 | 35626226800 | 120000 | 120400 | 120400 | 120000 | 733 |
| 231 | 20241202 | 150600 | 35538126700 | 120400 | 120300 | 120400 | 120200 | 457 |
| 232 | 20241202 | 150500 | 35483152400 | 120300 | 120400 | 120500 | 120200 | 1072 |
| 233 | 20241202 | 150400 | 35354129900 | 120300 | 120400 | 120400 | 120300 | 399 |
| 234 | 20241202 | 150300 | 35306110900 | 120400 | 120400 | 120400 | 120200 | 1816 |
| 235 | 20241202 | 150200 | 35087601300 | 120300 | 120300 | 120400 | 120200 | 935 |
| 236 | 20241202 | 150100 | 34975126900 | 120200 | 120200 | 120300 | 120200 | 286 |
| 237 | 20241202 | 150000 | 34940736000 | 120200 | 120200 | 120200 | 120100 | 859 |
| 238 | 20241202 | 145900 | 34837524600 | 120100 | 119900 | 120200 | 119900 | 836 |
| 239 | 20241202 | 145800 | 34737219500 | 120000 | 120100 | 120100 | 119900 | 354 |
| 240 | 20241202 | 145700 | 34694748900 | 120000 | 120000 | 120100 | 119900 | 360 |
| 241 | 20241202 | 145600 | 34651547000 | 120000 | 119800 | 120100 | 119800 | 816 |
| 242 | 20241202 | 145500 | 34553671600 | 119800 | 120000 | 120000 | 119800 | 629 |
| 243 | 20241202 | 145400 | 34478247400 | 119900 | 119800 | 120100 | 119800 | 971 |
| 244 | 20241202 | 145300 | 34361779900 | 119800 | 119900 | 120000 | 119800 | 303 |
| 245 | 20241202 | 145200 | 34325455000 | 119900 | 119900 | 120000 | 119900 | 325 |
| 246 | 20241202 | 145100 | 34286485600 | 119900 | 120100 | 120200 | 119900 | 1092 |
| 247 | 20241202 | 145000 | 34155490500 | 120200 | 120000 | 120200 | 120000 | 443 |
| 248 | 20241202 | 144900 | 34102313100 | 120000 | 120100 | 120200 | 120000 | 481 |
| 249 | 20241202 | 144800 | 34044549300 | 120100 | 120100 | 120200 | 120100 | 579 |
| 250 | 20241202 | 144700 | 33975006800 | 120100 | 120100 | 120200 | 120100 | 244 |
| 251 | 20241202 | 144600 | 33945701500 | 120100 | 120100 | 120200 | 120100 | 324 |
| 252 | 20241202 | 144500 | 33906787100 | 120100 | 120100 | 120200 | 120100 | 476 |
| 253 | 20241202 | 144400 | 33849612700 | 120100 | 120100 | 120200 | 120100 | 317 |
| 254 | 20241202 | 144300 | 33811539700 | 120100 | 120200 | 120300 | 120100 | 487 |
| 255 | 20241202 | 144200 | 33753031100 | 120100 | 120200 | 120300 | 120100 | 289 |
| 256 | 20241202 | 144100 | 33718301400 | 120200 | 120200 | 120300 | 120100 | 350 |
| 257 | 20241202 | 144000 | 33676228900 | 120200 | 120200 | 120300 | 120000 | 1123 |
| 258 | 20241202 | 143900 | 33541374400 | 120200 | 120200 | 120300 | 120200 | 430 |
| 259 | 20241202 | 143800 | 33489684500 | 120200 | 120300 | 120300 | 120200 | 576 |
| 260 | 20241202 | 143700 | 33420411400 | 120300 | 120300 | 120400 | 120300 | 500 |
| 261 | 20241202 | 143600 | 33360234300 | 120300 | 120300 | 120500 | 120300 | 275 |
| 262 | 20241202 | 143500 | 33327126700 | 120300 | 120400 | 120500 | 120300 | 494 |
| 263 | 20241202 | 143400 | 33267660500 | 120400 | 120300 | 120500 | 120300 | 463 |
| 264 | 20241202 | 143300 | 33211915800 | 120400 | 120500 | 120700 | 120400 | 229 |
| 265 | 20241202 | 143200 | 33184337200 | 120400 | 120400 | 120700 | 120400 | 465 |
| 266 | 20241202 | 143100 | 33128281700 | 120400 | 120700 | 120700 | 120400 | 309 |
| 267 | 20241202 | 143000 | 33091053900 | 120600 | 120800 | 120900 | 120400 | 388 |
| 268 | 20241202 | 142900 | 33044218100 | 120800 | 120900 | 120900 | 120800 | 319 |
| 269 | 20241202 | 142800 | 33005671000 | 120900 | 120600 | 120900 | 120600 | 791 |
| 270 | 20241202 | 142700 | 32910134200 | 120500 | 120700 | 121000 | 120400 | 1405 |
| 271 | 20241202 | 142600 | 32740299800 | 120700 | 120700 | 120800 | 120400 | 212 |
| 272 | 20241202 | 142500 | 32714726900 | 120800 | 120800 | 120900 | 120700 | 517 |
| 273 | 20241202 | 142400 | 32652280000 | 120700 | 120500 | 120800 | 120500 | 898 |
| 274 | 20241202 | 142300 | 32543954700 | 120500 | 120600 | 120600 | 120400 | 249 |
| 275 | 20241202 | 142200 | 32513951100 | 120600 | 120700 | 120700 | 120500 | 139 |
| 276 | 20241202 | 142100 | 32497194400 | 120700 | 120700 | 120800 | 120500 | 257 |
| 277 | 20241202 | 142000 | 32466192000 | 120500 | 121000 | 121100 | 120500 | 732 |
| 278 | 20241202 | 141900 | 32377657600 | 121000 | 120600 | 121200 | 120600 | 1620 |
| 279 | 20241202 | 141800 | 32181597700 | 120600 | 120400 | 120700 | 120400 | 550 |
| 280 | 20241202 | 141700 | 32115295100 | 120400 | 120400 | 120500 | 120400 | 409 |
| 281 | 20241202 | 141600 | 32066050700 | 120400 | 120600 | 120600 | 120400 | 381 |
| 282 | 20241202 | 141500 | 32020136400 | 120500 | 120500 | 120700 | 120500 | 246 |
| 283 | 20241202 | 141400 | 31990471600 | 120500 | 120600 | 120600 | 120500 | 414 |
| 284 | 20241202 | 141300 | 31940569900 | 120500 | 120500 | 120600 | 120500 | 197 |
| 285 | 20241202 | 141200 | 31916831000 | 120500 | 120500 | 120700 | 120400 | 349 |
| 286 | 20241202 | 141100 | 31874760900 | 120600 | 120500 | 120700 | 120500 | 272 |
| 287 | 20241202 | 141000 | 31841958300 | 120700 | 120700 | 120800 | 120500 | 662 |
| 288 | 20241202 | 140900 | 31762124800 | 120800 | 120700 | 120900 | 120600 | 544 |
| 289 | 20241202 | 140800 | 31696445900 | 120700 | 120800 | 120800 | 120600 | 268 |
| 290 | 20241202 | 140700 | 31664092800 | 120800 | 120700 | 120900 | 120700 | 411 |
| 291 | 20241202 | 140600 | 31614457100 | 120700 | 120600 | 120900 | 120500 | 659 |
| 292 | 20241202 | 140500 | 31534920600 | 120600 | 120600 | 120700 | 120500 | 136 |
| 293 | 20241202 | 140400 | 31518526100 | 120600 | 120600 | 120700 | 120500 | 379 |
| 294 | 20241202 | 140300 | 31472838400 | 120600 | 120900 | 120900 | 120600 | 327 |
| 295 | 20241202 | 140200 | 31433362800 | 120800 | 120800 | 120900 | 120800 | 224 |
| 296 | 20241202 | 140100 | 31406299400 | 120900 | 120800 | 120900 | 120600 | 185 |
| 297 | 20241202 | 140000 | 31383962000 | 120800 | 120800 | 120900 | 120700 | 345 |
| 298 | 20241202 | 135900 | 31342278800 | 120700 | 120700 | 120800 | 120700 | 208 |
| 299 | 20241202 | 135800 | 31317170100 | 120800 | 120700 | 120900 | 120700 | 300 |
| 300 | 20241202 | 135700 | 31280930100 | 120700 | 120600 | 120900 | 120500 | 407 |
| 301 | 20241202 | 135600 | 31231813600 | 120600 | 120700 | 120900 | 120500 | 607 |
| 302 | 20241202 | 135500 | 31158600000 | 120600 | 120900 | 121000 | 120600 | 424 |
| 303 | 20241202 | 135400 | 31107381100 | 120900 | 120900 | 121100 | 120900 | 239 |
| 304 | 20241202 | 135300 | 31078474400 | 120900 | 121000 | 121100 | 120900 | 536 |
| 305 | 20241202 | 135200 | 31013621600 | 121000 | 120700 | 121000 | 120600 | 761 |
| 306 | 20241202 | 135100 | 30921706700 | 120700 | 120600 | 120800 | 120600 | 393 |
| 307 | 20241202 | 135000 | 30874275700 | 120600 | 120400 | 120700 | 120300 | 476 |
| 308 | 20241202 | 134900 | 30816919100 | 120400 | 120500 | 120600 | 120400 | 394 |
| 309 | 20241202 | 134800 | 30769441000 | 120500 | 120400 | 120500 | 120400 | 597 |
| 310 | 20241202 | 134700 | 30697526500 | 120400 | 120400 | 120500 | 120100 | 214 |
| 311 | 20241202 | 134600 | 30671766500 | 120300 | 120300 | 120400 | 120100 | 456 |
| 312 | 20241202 | 134500 | 30616937000 | 120200 | 120400 | 120500 | 120200 | 561 |
| 313 | 20241202 | 134400 | 30549423500 | 120400 | 120400 | 120500 | 120300 | 329 |
| 314 | 20241202 | 134300 | 30509830800 | 120400 | 120600 | 120600 | 120400 | 287 |
| 315 | 20241202 | 134200 | 30475245200 | 120600 | 120600 | 120700 | 120600 | 363 |
| 316 | 20241202 | 134100 | 30431465100 | 120600 | 120600 | 120600 | 120300 | 563 |
| 317 | 20241202 | 134000 | 30363593700 | 120600 | 120900 | 121000 | 120400 | 1388 |
| 318 | 20241202 | 133900 | 30195934800 | 120900 | 121000 | 121000 | 120900 | 293 |
| 319 | 20241202 | 133800 | 30160499700 | 120900 | 120900 | 121000 | 120900 | 1088 |
| 320 | 20241202 | 133700 | 30028945100 | 120900 | 121000 | 121100 | 120900 | 1166 |
| 321 | 20241202 | 133600 | 29887850000 | 121000 | 120600 | 121100 | 120600 | 901 |
| 322 | 20241202 | 133500 | 29778923600 | 120600 | 120300 | 120900 | 120000 | 1458 |
| 323 | 20241202 | 133400 | 29603070000 | 120300 | 120400 | 120500 | 120000 | 1387 |
| 324 | 20241202 | 133300 | 29436287400 | 120400 | 120300 | 120500 | 120200 | 606 |
| 325 | 20241202 | 133200 | 29363344400 | 120200 | 119600 | 120300 | 119600 | 857 |
| 326 | 20241202 | 133100 | 29260416500 | 119600 | 119500 | 119800 | 119500 | 394 |
| 327 | 20241202 | 133000 | 29213289100 | 119500 | 119700 | 119800 | 119500 | 541 |
| 328 | 20241202 | 132900 | 29148595400 | 119700 | 119600 | 119700 | 119600 | 484 |
| 329 | 20241202 | 132800 | 29090685500 | 119600 | 119800 | 119900 | 119600 | 726 |
| 330 | 20241202 | 132700 | 29003760600 | 119800 | 119900 | 120100 | 119800 | 964 |
| 331 | 20241202 | 132600 | 28888163700 | 120000 | 120000 | 120000 | 119800 | 278 |
| 332 | 20241202 | 132500 | 28854828000 | 119900 | 120300 | 120300 | 119800 | 1509 |
| 333 | 20241202 | 132400 | 28673682100 | 120300 | 120100 | 120500 | 120100 | 1970 |
| 334 | 20241202 | 132300 | 28436723200 | 120100 | 120100 | 120200 | 120100 | 378 |
| 335 | 20241202 | 132200 | 28391317000 | 120000 | 120000 | 120100 | 120000 | 385 |
| 336 | 20241202 | 132100 | 28345091200 | 120000 | 119800 | 120000 | 119800 | 819 |
| 337 | 20241202 | 132000 | 28246893900 | 119800 | 119900 | 120000 | 119700 | 513 |
| 338 | 20241202 | 131900 | 28185427600 | 119800 | 119700 | 120000 | 119700 | 457 |
| 339 | 20241202 | 131800 | 28130658800 | 119800 | 119700 | 119900 | 119700 | 241 |
| 340 | 20241202 | 131700 | 28101802100 | 119700 | 119800 | 119900 | 119700 | 461 |
| 341 | 20241202 | 131600 | 28046589500 | 119800 | 120100 | 120100 | 119700 | 769 |
| 342 | 20241202 | 131500 | 27954388500 | 120000 | 120100 | 120200 | 120000 | 735 |
| 343 | 20241202 | 131400 | 27866121100 | 120200 | 120100 | 120200 | 120000 | 507 |
| 344 | 20241202 | 131300 | 27805226400 | 120100 | 120000 | 120200 | 120000 | 473 |
| 345 | 20241202 | 131200 | 27748418400 | 120000 | 120100 | 120300 | 119900 | 316 |
| 346 | 20241202 | 131100 | 27710438500 | 119800 | 119700 | 120300 | 119700 | 2486 |
| 347 | 20241202 | 131000 | 27412182400 | 119800 | 119800 | 119800 | 119500 | 336 |
| 348 | 20241202 | 130900 | 27371977900 | 119700 | 119600 | 119800 | 119500 | 458 |
| 349 | 20241202 | 130800 | 27317156000 | 119700 | 119300 | 119700 | 119200 | 1183 |
| 350 | 20241202 | 130700 | 27175982600 | 119300 | 119300 | 119400 | 119300 | 270 |
| 351 | 20241202 | 130600 | 27143770900 | 119300 | 119400 | 119400 | 119300 | 290 |
| 352 | 20241202 | 130500 | 27109165600 | 119300 | 119600 | 119600 | 119300 | 728 |
| 353 | 20241202 | 130400 | 27022262200 | 119600 | 119300 | 119600 | 119200 | 837 |
| 354 | 20241202 | 130300 | 26922333900 | 119300 | 119300 | 119300 | 119200 | 380 |
| 355 | 20241202 | 130200 | 26877009200 | 119300 | 119300 | 119400 | 119200 | 904 |
| 356 | 20241202 | 130100 | 26769154700 | 119200 | 119100 | 119300 | 119000 | 803 |
| 357 | 20241202 | 130000 | 26673419000 | 119100 | 118600 | 119200 | 118500 | 832 |
| 358 | 20241202 | 125900 | 26574509300 | 118700 | 118700 | 118900 | 118600 | 536 |
| 359 | 20241202 | 125800 | 26510834400 | 118700 | 118600 | 118800 | 118400 | 417 |
| 360 | 20241202 | 125700 | 26461363200 | 118500 | 118500 | 118600 | 118500 | 200 |
| 361 | 20241202 | 125600 | 26437660200 | 118500 | 118500 | 118600 | 118500 | 204 |
| 362 | 20241202 | 125500 | 26413480100 | 118600 | 118700 | 118800 | 118500 | 263 |
| 363 | 20241202 | 125400 | 26382290900 | 118700 | 118500 | 118900 | 118500 | 587 |
| 364 | 20241202 | 125300 | 26312651200 | 118600 | 118600 | 118700 | 118500 | 139 |
| 365 | 20241202 | 125200 | 26296162600 | 118700 | 118600 | 118700 | 118600 | 453 |
| 366 | 20241202 | 125100 | 26242431600 | 118600 | 118700 | 118800 | 118600 | 802 |
| 367 | 20241202 | 125000 | 26147259100 | 118700 | 118800 | 118900 | 118600 | 421 |
| 368 | 20241202 | 124900 | 26097275500 | 118700 | 118800 | 118900 | 118700 | 406 |
| 369 | 20241202 | 124800 | 26049068400 | 118800 | 118800 | 118900 | 118700 | 474 |
| 370 | 20241202 | 124700 | 25992754400 | 118800 | 118800 | 118900 | 118800 | 234 |
| 371 | 20241202 | 124600 | 25964946800 | 118800 | 118800 | 118900 | 118800 | 373 |
| 372 | 20241202 | 124500 | 25920622200 | 118800 | 118600 | 118800 | 118500 | 169 |
| 373 | 20241202 | 124400 | 25900567400 | 118600 | 118600 | 118600 | 118500 | 202 |
| 374 | 20241202 | 124300 | 25876624500 | 118600 | 118500 | 118600 | 118400 | 677 |
| 375 | 20241202 | 124200 | 25796400400 | 118600 | 118500 | 118800 | 118400 | 305 |
| 376 | 20241202 | 124100 | 25760235600 | 118500 | 118500 | 118600 | 118300 | 248 |
| 377 | 20241202 | 124000 | 25730866200 | 118500 | 118500 | 118600 | 118400 | 232 |
| 378 | 20241202 | 123900 | 25703382300 | 118500 | 118500 | 118600 | 118300 | 401 |
| 379 | 20241202 | 123800 | 25655891600 | 118400 | 118500 | 118600 | 118400 | 259 |
| 380 | 20241202 | 123700 | 25625213800 | 118500 | 118700 | 118700 | 118500 | 979 |
| 381 | 20241202 | 123600 | 25509136400 | 118600 | 118700 | 118800 | 118600 | 773 |
| 382 | 20241202 | 123500 | 25417409600 | 118700 | 118900 | 119000 | 118700 | 832 |
| 383 | 20241202 | 123400 | 25318561200 | 118900 | 118900 | 119000 | 118800 | 491 |
| 384 | 20241202 | 123300 | 25260187700 | 118900 | 119000 | 119100 | 118900 | 294 |
| 385 | 20241202 | 123200 | 25225217200 | 119000 | 118900 | 119100 | 118800 | 1349 |
| 386 | 20241202 | 123100 | 25064782800 | 118900 | 118900 | 119000 | 118900 | 177 |
| 387 | 20241202 | 123000 | 25043736600 | 118900 | 119000 | 119100 | 118900 | 303 |
| 388 | 20241202 | 122900 | 25007681500 | 119000 | 118700 | 119100 | 118700 | 553 |
| 389 | 20241202 | 122800 | 24941894300 | 118700 | 118700 | 118800 | 118700 | 160 |
| 390 | 20241202 | 122700 | 24922892800 | 118700 | 118700 | 118800 | 118700 | 227 |
| 391 | 20241202 | 122600 | 24895939600 | 118800 | 118600 | 118900 | 118600 | 360 |
| 392 | 20241202 | 122500 | 24853180100 | 118600 | 119000 | 119000 | 118600 | 314 |
| 393 | 20241202 | 122400 | 24815864500 | 119100 | 118600 | 119100 | 118500 | 507 |
| 394 | 20241202 | 122300 | 24755616500 | 118700 | 118700 | 118700 | 118500 | 162 |
| 395 | 20241202 | 122200 | 24736398500 | 118700 | 118500 | 118900 | 118500 | 449 |
| 396 | 20241202 | 122100 | 24683122800 | 118600 | 118700 | 118800 | 118400 | 682 |
| 397 | 20241202 | 122000 | 24602232600 | 118600 | 118900 | 118900 | 118600 | 678 |
| 398 | 20241202 | 121900 | 24521688500 | 118900 | 118800 | 118900 | 118800 | 252 |
| 399 | 20241202 | 121800 | 24491733000 | 118800 | 118900 | 119000 | 118800 | 335 |
| 400 | 20241202 | 121700 | 24451904300 | 118800 | 118800 | 118900 | 118800 | 271 |
| 401 | 20241202 | 121600 | 24419704400 | 118800 | 118700 | 118900 | 118700 | 111 |
| 402 | 20241202 | 121500 | 24406513900 | 118700 | 119000 | 119200 | 118700 | 465 |
| 403 | 20241202 | 121400 | 24351218300 | 119000 | 119000 | 119200 | 119000 | 674 |
| 404 | 20241202 | 121300 | 24270916900 | 119000 | 119100 | 119200 | 119000 | 351 |
| 405 | 20241202 | 121200 | 24229100000 | 119200 | 118900 | 119200 | 118800 | 403 |
| 406 | 20241202 | 121100 | 24181183300 | 118900 | 118800 | 119000 | 118700 | 509 |
| 407 | 20241202 | 121000 | 24120702000 | 118700 | 118800 | 118800 | 118600 | 233 |
| 408 | 20241202 | 120900 | 24093045100 | 118800 | 118700 | 118800 | 118600 | 290 |
| 409 | 20241202 | 120800 | 24058619100 | 118600 | 118500 | 118800 | 118400 | 495 |
| 410 | 20241202 | 120700 | 23999916100 | 118500 | 118500 | 118600 | 118400 | 384 |
| 411 | 20241202 | 120600 | 23954416200 | 118500 | 118800 | 118900 | 118500 | 694 |
| 412 | 20241202 | 120500 | 23872094200 | 118700 | 118700 | 118800 | 118700 | 463 |
| 413 | 20241202 | 120400 | 23817126600 | 118800 | 118700 | 118900 | 118700 | 215 |
| 414 | 20241202 | 120300 | 23791587700 | 118800 | 118800 | 118900 | 118700 | 412 |
| 415 | 20241202 | 120200 | 23742627400 | 118700 | 118500 | 118800 | 118400 | 390 |
| 416 | 20241202 | 120100 | 23696385700 | 118500 | 118100 | 118500 | 118000 | 1673 |
| 417 | 20241202 | 120000 | 23498793600 | 118100 | 118500 | 118700 | 118100 | 1441 |
| 418 | 20241202 | 115900 | 23328513700 | 118500 | 118100 | 118500 | 118100 | 448 |
| 419 | 20241202 | 115800 | 23275555000 | 118200 | 118200 | 118200 | 118100 | 348 |
| 420 | 20241202 | 115700 | 23234439200 | 118200 | 118100 | 118300 | 118100 | 382 |
| 421 | 20241202 | 115600 | 23189289800 | 118100 | 118300 | 118300 | 118100 | 500 |
| 422 | 20241202 | 115500 | 23130206200 | 118300 | 118200 | 118300 | 118200 | 306 |
| 423 | 20241202 | 115400 | 23094028100 | 118200 | 118200 | 118300 | 118200 | 422 |
| 424 | 20241202 | 115300 | 23044144500 | 118200 | 118300 | 118400 | 118200 | 558 |
| 425 | 20241202 | 115200 | 22978156200 | 118200 | 118300 | 118400 | 118200 | 373 |
| 426 | 20241202 | 115100 | 22934055400 | 118300 | 118300 | 118400 | 118200 | 589 |
| 427 | 20241202 | 115000 | 22864404200 | 118300 | 118400 | 118400 | 118300 | 203 |
| 428 | 20241202 | 114900 | 22840386000 | 118300 | 118300 | 118400 | 118200 | 371 |
| 429 | 20241202 | 114800 | 22796498900 | 118300 | 118300 | 118300 | 118200 | 176 |
| 430 | 20241202 | 114700 | 22775686700 | 118300 | 118200 | 118400 | 118200 | 456 |
| 431 | 20241202 | 114600 | 22721755200 | 118300 | 118300 | 118400 | 118200 | 461 |
| 432 | 20241202 | 114500 | 22667228600 | 118300 | 118400 | 118500 | 118300 | 515 |
| 433 | 20241202 | 114400 | 22606248500 | 118500 | 118500 | 118600 | 118400 | 294 |
| 434 | 20241202 | 114300 | 22571419200 | 118500 | 118400 | 118600 | 118400 | 303 |
| 435 | 20241202 | 114200 | 22535523900 | 118500 | 118500 | 118600 | 118400 | 372 |
| 436 | 20241202 | 114100 | 22491447200 | 118500 | 118500 | 118500 | 118300 | 686 |
| 437 | 20241202 | 114000 | 22410238600 | 118500 | 118600 | 118700 | 118400 | 1285 |
| 438 | 20241202 | 113900 | 22257954700 | 118700 | 118900 | 118900 | 118600 | 404 |
| 439 | 20241202 | 113800 | 22209994700 | 118900 | 119000 | 119000 | 118800 | 580 |
| 440 | 20241202 | 113700 | 22141006600 | 119000 | 119000 | 119100 | 118700 | 929 |
| 441 | 20241202 | 113600 | 22030520400 | 118900 | 118900 | 119000 | 118800 | 668 |
| 442 | 20241202 | 113500 | 21951140100 | 118900 | 119000 | 119000 | 118800 | 233 |
| 443 | 20241202 | 113400 | 21923433700 | 119000 | 119000 | 119200 | 118900 | 1015 |
| 444 | 20241202 | 113300 | 21802660700 | 119000 | 119000 | 119100 | 119000 | 157 |
| 445 | 20241202 | 113200 | 21783974700 | 119100 | 119100 | 119200 | 119000 | 550 |
| 446 | 20241202 | 113100 | 21718445900 | 119200 | 119100 | 119300 | 119000 | 212 |
| 447 | 20241202 | 113000 | 21693188000 | 119100 | 119100 | 119100 | 119000 | 440 |
| 448 | 20241202 | 112900 | 21640804100 | 119100 | 119200 | 119200 | 119000 | 786 |
| 449 | 20241202 | 112800 | 21547193000 | 119100 | 119100 | 119200 | 119100 | 247 |
| 450 | 20241202 | 112700 | 21517763300 | 119100 | 119500 | 119500 | 119100 | 1096 |
| 451 | 20241202 | 112600 | 21387017900 | 119400 | 119400 | 119700 | 119300 | 312 |
| 452 | 20241202 | 112500 | 21349754800 | 119400 | 119400 | 119400 | 119300 | 689 |
| 453 | 20241202 | 112400 | 21267506200 | 119500 | 119700 | 119800 | 119400 | 953 |
| 454 | 20241202 | 112300 | 21153566300 | 119700 | 119600 | 119800 | 119600 | 431 |
| 455 | 20241202 | 112200 | 21102010700 | 119700 | 119600 | 119700 | 119600 | 316 |
| 456 | 20241202 | 112100 | 21064205300 | 119600 | 119600 | 119800 | 119600 | 474 |
| 457 | 20241202 | 112000 | 21007473500 | 119500 | 119500 | 119600 | 119500 | 706 |
| 458 | 20241202 | 111900 | 20923057600 | 119500 | 119600 | 119600 | 119500 | 327 |
| 459 | 20241202 | 111800 | 20883963900 | 119600 | 119500 | 119600 | 119400 | 507 |
| 460 | 20241202 | 111700 | 20823357300 | 119500 | 119400 | 119700 | 119300 | 131 |
| 461 | 20241202 | 111600 | 20807707200 | 119500 | 119200 | 119500 | 119200 | 812 |
| 462 | 20241202 | 111500 | 20710878900 | 119200 | 119200 | 119400 | 119200 | 369 |
| 463 | 20241202 | 111400 | 20666882100 | 119200 | 119300 | 119400 | 119200 | 793 |
| 464 | 20241202 | 111300 | 20572289200 | 119300 | 119200 | 119700 | 119200 | 1049 |
| 465 | 20241202 | 111200 | 20447064000 | 119300 | 119400 | 119400 | 119000 | 533 |
| 466 | 20241202 | 111100 | 20383550100 | 119000 | 119000 | 119400 | 118900 | 747 |
| 467 | 20241202 | 111000 | 20294566200 | 119000 | 118900 | 119200 | 118800 | 863 |
| 468 | 20241202 | 110900 | 20191943200 | 118900 | 118700 | 118900 | 118600 | 713 |
| 469 | 20241202 | 110800 | 20107340800 | 118700 | 118500 | 118900 | 118300 | 992 |
| 470 | 20241202 | 110700 | 19989742400 | 118500 | 118800 | 118900 | 118000 | 4151 |
| 471 | 20241202 | 110600 | 19498686400 | 118900 | 119100 | 119200 | 118700 | 2060 |
| 472 | 20241202 | 110500 | 19253561700 | 119200 | 119100 | 119200 | 119000 | 762 |
| 473 | 20241202 | 110400 | 19162833800 | 119200 | 119200 | 119200 | 119000 | 1432 |
| 474 | 20241202 | 110300 | 18992291100 | 119100 | 119500 | 119500 | 119100 | 1251 |
| 475 | 20241202 | 110200 | 18843060100 | 119400 | 119500 | 119600 | 119400 | 381 |
| 476 | 20241202 | 110100 | 18797544400 | 119600 | 119600 | 119700 | 119500 | 2057 |
| 477 | 20241202 | 110000 | 18551614900 | 119700 | 119800 | 120100 | 119600 | 363 |
| 478 | 20241202 | 105900 | 18508163500 | 119700 | 119800 | 120000 | 119700 | 151 |
| 479 | 20241202 | 105800 | 18490065100 | 119800 | 119600 | 119800 | 119600 | 643 |
| 480 | 20241202 | 105700 | 18413145400 | 119600 | 119800 | 119900 | 119500 | 1927 |
| 481 | 20241202 | 105600 | 18182608800 | 119800 | 119800 | 120100 | 119700 | 332 |
| 482 | 20241202 | 105500 | 18142850500 | 119800 | 119800 | 120000 | 119700 | 1631 |
| 483 | 20241202 | 105400 | 17947514700 | 119800 | 120000 | 120100 | 119800 | 949 |
| 484 | 20241202 | 105300 | 17833668400 | 120000 | 120100 | 120200 | 120000 | 308 |
| 485 | 20241202 | 105200 | 17796683600 | 120100 | 119700 | 120100 | 119600 | 529 |
| 486 | 20241202 | 105100 | 17733252400 | 119700 | 120200 | 120200 | 119600 | 8909 |
| 487 | 20241202 | 105000 | 16664422000 | 120200 | 120200 | 120300 | 120100 | 1484 |
| 488 | 20241202 | 104900 | 16486142600 | 120200 | 120300 | 120400 | 120200 | 403 |
| 489 | 20241202 | 104800 | 16437674800 | 120400 | 120300 | 120400 | 120300 | 605 |
| 490 | 20241202 | 104700 | 16364887000 | 120300 | 120600 | 120600 | 120300 | 1007 |
| 491 | 20241202 | 104600 | 16243529600 | 120600 | 120800 | 120800 | 120600 | 829 |
| 492 | 20241202 | 104500 | 16143473800 | 120700 | 121000 | 121100 | 120700 | 660 |
| 493 | 20241202 | 104400 | 16063710000 | 121200 | 121400 | 121500 | 121000 | 754 |
| 494 | 20241202 | 104300 | 15972298100 | 121400 | 121300 | 121500 | 121300 | 122 |
| 495 | 20241202 | 104200 | 15957489500 | 121200 | 121500 | 121600 | 121200 | 630 |
| 496 | 20241202 | 104100 | 15881031200 | 121600 | 121500 | 121600 | 121400 | 63 |
| 497 | 20241202 | 104000 | 15873379300 | 121500 | 121500 | 121700 | 121400 | 320 |
| 498 | 20241202 | 103900 | 15834490800 | 121500 | 121700 | 121800 | 121400 | 648 |
| 499 | 20241202 | 103800 | 15755692400 | 121500 | 121400 | 121800 | 121300 | 575 |
| 500 | 20241202 | 103700 | 15685802300 | 121300 | 121500 | 121700 | 121300 | 684 |
| 501 | 20241202 | 103600 | 15602638300 | 121500 | 121600 | 121600 | 121400 | 353 |
| 502 | 20241202 | 103500 | 15559743500 | 121600 | 121200 | 121700 | 121200 | 713 |
| 503 | 20241202 | 103400 | 15473140200 | 121200 | 121200 | 121300 | 121000 | 259 |
| 504 | 20241202 | 103300 | 15441753700 | 121200 | 121000 | 121200 | 120900 | 692 |
| 505 | 20241202 | 103200 | 15357975800 | 121000 | 121100 | 121200 | 121000 | 676 |
| 506 | 20241202 | 103100 | 15276117900 | 121100 | 120700 | 121300 | 120700 | 982 |
| 507 | 20241202 | 103000 | 15157290100 | 120700 | 120600 | 120800 | 120500 | 245 |
| 508 | 20241202 | 102900 | 15127717000 | 120700 | 120500 | 120800 | 120500 | 507 |
| 509 | 20241202 | 102800 | 15066578900 | 120500 | 120400 | 120900 | 120300 | 757 |
| 510 | 20241202 | 102700 | 14975226600 | 120400 | 120300 | 120500 | 120200 | 527 |
| 511 | 20241202 | 102600 | 14911793100 | 120300 | 120300 | 120400 | 120200 | 300 |
| 512 | 20241202 | 102500 | 14875707000 | 120300 | 120300 | 120400 | 120200 | 424 |
| 513 | 20241202 | 102400 | 14824709000 | 120300 | 120300 | 120400 | 120200 | 555 |
| 514 | 20241202 | 102300 | 14757969700 | 120300 | 120500 | 120500 | 120200 | 823 |
| 515 | 20241202 | 102200 | 14658998000 | 120500 | 120300 | 120500 | 120200 | 1324 |
| 516 | 20241202 | 102100 | 14499627500 | 120400 | 120200 | 120500 | 120200 | 483 |
| 517 | 20241202 | 102000 | 14441541100 | 120300 | 120600 | 120800 | 120200 | 946 |
| 518 | 20241202 | 101900 | 14327670400 | 120700 | 120600 | 121000 | 120500 | 368 |
| 519 | 20241202 | 101800 | 14283244200 | 120600 | 120700 | 121200 | 120500 | 1155 |
| 520 | 20241202 | 101700 | 14143651100 | 120700 | 120200 | 120700 | 120200 | 296 |
| 521 | 20241202 | 101600 | 14108024600 | 120200 | 120000 | 121100 | 120000 | 1775 |
| 522 | 20241202 | 101500 | 13894700900 | 120000 | 120200 | 120400 | 120000 | 2521 |
| 523 | 20241202 | 101400 | 13591963600 | 120200 | 120800 | 120800 | 120200 | 1091 |
| 524 | 20241202 | 101300 | 13460640700 | 121000 | 120600 | 121300 | 120300 | 4122 |
| 525 | 20241202 | 101200 | 12963604600 | 120700 | 120700 | 120800 | 120600 | 1323 |
| 526 | 20241202 | 101100 | 12803943300 | 120800 | 121100 | 121500 | 120800 | 1438 |
| 527 | 20241202 | 101000 | 12629954400 | 121000 | 121200 | 121300 | 121000 | 327 |
| 528 | 20241202 | 100900 | 12590358800 | 121100 | 121600 | 121600 | 121100 | 360 |
| 529 | 20241202 | 100800 | 12546698100 | 121600 | 121200 | 121700 | 121100 | 1208 |
| 530 | 20241202 | 100700 | 12400207600 | 121100 | 120900 | 121200 | 120800 | 926 |
| 531 | 20241202 | 100600 | 12288173800 | 120900 | 121000 | 121000 | 120800 | 262 |
| 532 | 20241202 | 100500 | 12256493700 | 121000 | 121200 | 121200 | 120800 | 369 |
| 533 | 20241202 | 100400 | 12211849400 | 121200 | 120800 | 121500 | 120800 | 831 |
| 534 | 20241202 | 100300 | 12111159300 | 121100 | 121300 | 121400 | 120700 | 1015 |
| 535 | 20241202 | 100200 | 11988249800 | 121400 | 121400 | 121800 | 121300 | 1264 |
| 536 | 20241202 | 100100 | 11834594300 | 121400 | 121200 | 121500 | 121100 | 1986 |
| 537 | 20241202 | 100000 | 11593798300 | 121100 | 121100 | 121300 | 120700 | 1334 |
| 538 | 20241202 | 095900 | 11432308300 | 121100 | 120800 | 121100 | 120500 | 3092 |
| 539 | 20241202 | 095800 | 11059298300 | 120800 | 121200 | 121400 | 120800 | 4937 |
| 540 | 20241202 | 095700 | 10461791100 | 121200 | 121200 | 121400 | 121100 | 578 |
| 541 | 20241202 | 095600 | 10391736400 | 121300 | 121200 | 121300 | 121200 | 1564 |
| 542 | 20241202 | 095500 | 10202132400 | 121200 | 121300 | 121700 | 121200 | 1054 |
| 543 | 20241202 | 095400 | 10074189100 | 121300 | 121600 | 121700 | 121300 | 1161 |
| 544 | 20241202 | 095300 | 9933274600 | 121700 | 121300 | 121800 | 121300 | 827 |
| 545 | 20241202 | 095200 | 9832848300 | 121300 | 121200 | 121900 | 121200 | 941 |
| 546 | 20241202 | 095100 | 9718718800 | 121200 | 121500 | 121600 | 121200 | 2169 |
| 547 | 20241202 | 095000 | 9455487200 | 121500 | 121600 | 121700 | 121500 | 1624 |
| 548 | 20241202 | 094900 | 9258109800 | 121600 | 121800 | 121800 | 121600 | 2596 |
| 549 | 20241202 | 094800 | 8942128300 | 122300 | 122200 | 122600 | 121700 | 1186 |
| 550 | 20241202 | 094700 | 8797294900 | 122200 | 122000 | 122500 | 121600 | 979 |
| 551 | 20241202 | 094600 | 8677968200 | 122000 | 121700 | 122700 | 121200 | 1391 |
| 552 | 20241202 | 094500 | 8508641100 | 121600 | 122200 | 122200 | 121500 | 3280 |
| 553 | 20241202 | 094400 | 8109146300 | 122200 | 122500 | 122600 | 122200 | 1225 |
| 554 | 20241202 | 094300 | 7959247800 | 122400 | 122700 | 122800 | 122400 | 576 |
| 555 | 20241202 | 094200 | 7888675300 | 122800 | 122500 | 122800 | 122400 | 521 |
| 556 | 20241202 | 094100 | 7824848300 | 122500 | 122600 | 122800 | 122500 | 526 |
| 557 | 20241202 | 094000 | 7760355400 | 122700 | 122600 | 122800 | 122600 | 486 |
| 558 | 20241202 | 093900 | 7700742100 | 122600 | 122700 | 122700 | 122500 | 929 |
| 559 | 20241202 | 093800 | 7586844200 | 122700 | 121600 | 122700 | 121600 | 1355 |
| 560 | 20241202 | 093700 | 7421548000 | 121600 | 122300 | 122300 | 121100 | 4335 |
| 561 | 20241202 | 093600 | 6894479800 | 122400 | 122500 | 122600 | 122000 | 2875 |
| 562 | 20241202 | 093500 | 6542799200 | 122500 | 123000 | 123200 | 122500 | 3462 |
| 563 | 20241202 | 093400 | 6118016600 | 122900 | 122900 | 123300 | 122800 | 894 |
| 564 | 20241202 | 093300 | 6008124000 | 123000 | 122900 | 123600 | 122700 | 2248 |
| 565 | 20241202 | 093200 | 5731749300 | 122900 | 122700 | 123500 | 122500 | 2410 |
| 566 | 20241202 | 093100 | 5436243100 | 122700 | 123100 | 123200 | 122600 | 2345 |
| 567 | 20241202 | 093000 | 5148006500 | 123100 | 123800 | 124000 | 123100 | 2034 |
| 568 | 20241202 | 092900 | 4896867900 | 123800 | 124100 | 124100 | 123800 | 984 |
| 569 | 20241202 | 092800 | 4774920600 | 124100 | 124100 | 124100 | 124000 | 219 |
| 570 | 20241202 | 092700 | 4747744200 | 124100 | 123900 | 124300 | 123800 | 1161 |
| 571 | 20241202 | 092600 | 4603771200 | 123900 | 124200 | 124200 | 123800 | 1924 |
| 572 | 20241202 | 092500 | 4364999100 | 124200 | 124500 | 124600 | 124100 | 2490 |
| 573 | 20241202 | 092400 | 4055342700 | 124500 | 124500 | 124600 | 124200 | 293 |
| 574 | 20241202 | 092300 | 4018905700 | 124200 | 124600 | 124600 | 124200 | 2097 |
| 575 | 20241202 | 092200 | 3758063600 | 124700 | 125000 | 125100 | 124600 | 960 |
| 576 | 20241202 | 092100 | 3638222800 | 125000 | 125000 | 125100 | 125000 | 208 |
| 577 | 20241202 | 092000 | 3612212400 | 125100 | 125000 | 125100 | 124900 | 340 |
| 578 | 20241202 | 091900 | 3569717500 | 125100 | 125300 | 125500 | 125000 | 874 |
| 579 | 20241202 | 091800 | 3460363500 | 125300 | 125600 | 125600 | 125300 | 630 |
| 580 | 20241202 | 091700 | 3381358200 | 125600 | 125900 | 126000 | 125300 | 608 |
| 581 | 20241202 | 091600 | 3304999900 | 126000 | 126100 | 126600 | 125200 | 1562 |
| 582 | 20241202 | 091500 | 3108176100 | 126400 | 125400 | 126600 | 125400 | 556 |
| 583 | 20241202 | 091400 | 3038098800 | 125400 | 125500 | 125600 | 125300 | 259 |
| 584 | 20241202 | 091300 | 3005616500 | 125500 | 125800 | 125800 | 125300 | 659 |
| 585 | 20241202 | 091200 | 2922797800 | 125900 | 126000 | 126700 | 125900 | 1171 |
| 586 | 20241202 | 091100 | 2775097600 | 126000 | 126600 | 126900 | 126000 | 1352 |
| 587 | 20241202 | 091000 | 2604054200 | 126900 | 126100 | 126900 | 126000 | 3513 |
| 588 | 20241202 | 090900 | 2159557700 | 126100 | 125700 | 126400 | 125700 | 747 |
| 589 | 20241202 | 090800 | 2065428900 | 125700 | 125400 | 125900 | 125100 | 941 |
| 590 | 20241202 | 090700 | 1947187200 | 125500 | 125400 | 125500 | 124600 | 1709 |
| 591 | 20241202 | 090600 | 1733336500 | 125400 | 124900 | 125900 | 124500 | 1295 |
| 592 | 20241202 | 090500 | 1571485200 | 125000 | 124700 | 125100 | 124400 | 1326 |
| 593 | 20241202 | 090400 | 1406184000 | 125300 | 125300 | 125400 | 124600 | 1401 |
| 594 | 20241202 | 090300 | 1230840600 | 125000 | 125600 | 125900 | 125000 | 2101 |
| 595 | 20241202 | 090200 | 967424600 | 125700 | 125900 | 126500 | 125700 | 1274 |
| 596 | 20241202 | 090100 | 807100000 | 126500 | 126000 | 126500 | 125200 | 2196 |
| 597 | 20241202 | 090000 | 531243200 | 126100 | 127600 | 127700 | 124900 | 4195 |