34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 3 | 20241202 | 183100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 4 | 20241202 | 183000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 5 | 20241202 | 182900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 6 | 20241202 | 182800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 7 | 20241202 | 182700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 8 | 20241202 | 182600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 9 | 20241202 | 182500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 10 | 20241202 | 182400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 11 | 20241202 | 182300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 12 | 20241202 | 182200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 13 | 20241202 | 182100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 14 | 20241202 | 182000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 15 | 20241202 | 181900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 16 | 20241202 | 181800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 17 | 20241202 | 181700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 18 | 20241202 | 181600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 19 | 20241202 | 181500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 20 | 20241202 | 181400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 21 | 20241202 | 181300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 22 | 20241202 | 181200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 23 | 20241202 | 181100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 24 | 20241202 | 181000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 25 | 20241202 | 180900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 26 | 20241202 | 180800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 27 | 20241202 | 180700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 28 | 20241202 | 180600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 29 | 20241202 | 180500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 30 | 20241202 | 180400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 31 | 20241202 | 180300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 32 | 20241202 | 180200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 33 | 20241202 | 180100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 34 | 20241202 | 180000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 35 | 20241202 | 175900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 36 | 20241202 | 175800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 37 | 20241202 | 175700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 38 | 20241202 | 175600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 39 | 20241202 | 175500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 40 | 20241202 | 175400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 41 | 20241202 | 175300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 42 | 20241202 | 175200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 43 | 20241202 | 175100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 44 | 20241202 | 175000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 45 | 20241202 | 174900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 46 | 20241202 | 174800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 47 | 20241202 | 174700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 48 | 20241202 | 174600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 49 | 20241202 | 174500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 50 | 20241202 | 174400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 51 | 20241202 | 174300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 52 | 20241202 | 174200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 53 | 20241202 | 174100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 54 | 20241202 | 174000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 55 | 20241202 | 173900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 56 | 20241202 | 173800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 57 | 20241202 | 173700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 58 | 20241202 | 173600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 59 | 20241202 | 173500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 60 | 20241202 | 173400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 61 | 20241202 | 173300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 62 | 20241202 | 173200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 63 | 20241202 | 173100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 64 | 20241202 | 173000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 65 | 20241202 | 172900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 66 | 20241202 | 172800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 67 | 20241202 | 172700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 68 | 20241202 | 172600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 69 | 20241202 | 172500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 70 | 20241202 | 172400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 71 | 20241202 | 172300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 72 | 20241202 | 172200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 73 | 20241202 | 172100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 74 | 20241202 | 172000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 75 | 20241202 | 171900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 76 | 20241202 | 171800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 77 | 20241202 | 171700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 78 | 20241202 | 171600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 79 | 20241202 | 171500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 80 | 20241202 | 171400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 81 | 20241202 | 171300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 82 | 20241202 | 171200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 83 | 20241202 | 171100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 84 | 20241202 | 171000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 85 | 20241202 | 170900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 86 | 20241202 | 170800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 87 | 20241202 | 170700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 88 | 20241202 | 170600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 89 | 20241202 | 170500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 90 | 20241202 | 170400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 91 | 20241202 | 170300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 92 | 20241202 | 170200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 93 | 20241202 | 170100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 94 | 20241202 | 170000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 95 | 20241202 | 165900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 96 | 20241202 | 165800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 97 | 20241202 | 165700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 98 | 20241202 | 165600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 99 | 20241202 | 165500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 100 | 20241202 | 165400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 101 | 20241202 | 165300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 102 | 20241202 | 165200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 103 | 20241202 | 165100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 104 | 20241202 | 165000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 105 | 20241202 | 164900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 106 | 20241202 | 164800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 107 | 20241202 | 164700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 108 | 20241202 | 164600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 109 | 20241202 | 164500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 110 | 20241202 | 164400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 111 | 20241202 | 164300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 112 | 20241202 | 164200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 113 | 20241202 | 164100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 114 | 20241202 | 164000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 115 | 20241202 | 163900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 116 | 20241202 | 163800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 117 | 20241202 | 163700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 118 | 20241202 | 163600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 119 | 20241202 | 163500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 120 | 20241202 | 163400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 121 | 20241202 | 163300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 122 | 20241202 | 163200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 123 | 20241202 | 163100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 124 | 20241202 | 163000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 125 | 20241202 | 162900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 126 | 20241202 | 162800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 127 | 20241202 | 162700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 128 | 20241202 | 162600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 129 | 20241202 | 162500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 130 | 20241202 | 162400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 131 | 20241202 | 162300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 132 | 20241202 | 162200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 133 | 20241202 | 162100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 134 | 20241202 | 162000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 135 | 20241202 | 161900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 136 | 20241202 | 161800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 137 | 20241202 | 161700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 138 | 20241202 | 161600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 139 | 20241202 | 161500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 140 | 20241202 | 161400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 141 | 20241202 | 161300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 142 | 20241202 | 161200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 143 | 20241202 | 161100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 144 | 20241202 | 161000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 145 | 20241202 | 160900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 146 | 20241202 | 160800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 147 | 20241202 | 160700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 148 | 20241202 | 160600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 149 | 20241202 | 160500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 150 | 20241202 | 160400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 151 | 20241202 | 160300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 152 | 20241202 | 160200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 153 | 20241202 | 160100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 154 | 20241202 | 160000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 155 | 20241202 | 155900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 156 | 20241202 | 155800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 157 | 20241202 | 155700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 158 | 20241202 | 155600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 159 | 20241202 | 155500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 160 | 20241202 | 155400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 161 | 20241202 | 155300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 162 | 20241202 | 155200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 163 | 20241202 | 155100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 164 | 20241202 | 155000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 165 | 20241202 | 154900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 166 | 20241202 | 154800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 167 | 20241202 | 154700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 168 | 20241202 | 154600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 169 | 20241202 | 154500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 170 | 20241202 | 154400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 171 | 20241202 | 154300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 172 | 20241202 | 154200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 173 | 20241202 | 154100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 174 | 20241202 | 154000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 175 | 20241202 | 153900 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 176 | 20241202 | 153800 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 177 | 20241202 | 153700 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 178 | 20241202 | 153600 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 179 | 20241202 | 153500 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 180 | 20241202 | 153400 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 181 | 20241202 | 153300 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 182 | 20241202 | 153200 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 183 | 20241202 | 153100 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 0 |
| 184 | 20241202 | 153000 | 563170030400 | 158800 | 158800 | 158800 | 158800 | 286016 |
| 185 | 20241202 | 152900 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 186 | 20241202 | 152800 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 187 | 20241202 | 152700 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 188 | 20241202 | 152600 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 189 | 20241202 | 152500 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 190 | 20241202 | 152400 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 191 | 20241202 | 152300 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 192 | 20241202 | 152200 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 193 | 20241202 | 152100 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 194 | 20241202 | 152000 | 517750689600 | 159100 | 159100 | 159100 | 159100 | 0 |
| 195 | 20241202 | 151900 | 517750689600 | 159100 | 159200 | 159300 | 159000 | 14976 |
| 196 | 20241202 | 151800 | 515367341100 | 159200 | 159200 | 159300 | 159200 | 5363 |
| 197 | 20241202 | 151700 | 514513438400 | 159200 | 159100 | 159300 | 159000 | 23413 |
| 198 | 20241202 | 151600 | 510788445800 | 159100 | 159300 | 159300 | 159100 | 11593 |
| 199 | 20241202 | 151500 | 508943629200 | 159200 | 159400 | 159400 | 159200 | 5968 |
| 200 | 20241202 | 151400 | 507992967800 | 159300 | 159100 | 159500 | 159000 | 31106 |
| 201 | 20241202 | 151300 | 503040120100 | 159100 | 159200 | 159200 | 159000 | 13000 |
| 202 | 20241202 | 151200 | 500972049600 | 159100 | 159200 | 159300 | 159100 | 11971 |
| 203 | 20241202 | 151100 | 499066216000 | 159300 | 159200 | 159300 | 159200 | 6442 |
| 204 | 20241202 | 151000 | 498040316600 | 159200 | 159300 | 159400 | 159200 | 8806 |
| 205 | 20241202 | 150900 | 496637546700 | 159400 | 159300 | 159400 | 159200 | 12735 |
| 206 | 20241202 | 150800 | 494608881300 | 159300 | 159500 | 159500 | 159300 | 19005 |
| 207 | 20241202 | 150700 | 491580249600 | 159500 | 159600 | 159700 | 159500 | 14159 |
| 208 | 20241202 | 150600 | 489321073800 | 159600 | 159700 | 159800 | 159600 | 8651 |
| 209 | 20241202 | 150500 | 487939601700 | 159700 | 159800 | 159900 | 159700 | 15049 |
| 210 | 20241202 | 150400 | 485534980800 | 159800 | 159800 | 159900 | 159800 | 5924 |
| 211 | 20241202 | 150300 | 484588213500 | 159800 | 159800 | 159900 | 159800 | 4998 |
| 212 | 20241202 | 150200 | 483789458100 | 159800 | 159800 | 159900 | 159800 | 7865 |
| 213 | 20241202 | 150100 | 482532477100 | 159900 | 159800 | 159900 | 159800 | 4016 |
| 214 | 20241202 | 150000 | 481890645600 | 159800 | 159900 | 159900 | 159800 | 5678 |
| 215 | 20241202 | 145900 | 480983000800 | 159900 | 159900 | 160000 | 159800 | 7787 |
| 216 | 20241202 | 145800 | 479737925400 | 160000 | 160000 | 160100 | 159900 | 7181 |
| 217 | 20241202 | 145700 | 478588882600 | 160000 | 160100 | 160100 | 160000 | 3091 |
| 218 | 20241202 | 145600 | 478094241400 | 160100 | 160000 | 160100 | 159900 | 15221 |
| 219 | 20241202 | 145500 | 475659192000 | 159900 | 159800 | 160000 | 159800 | 16798 |
| 220 | 20241202 | 145400 | 472973194200 | 159800 | 160000 | 160000 | 159800 | 10836 |
| 221 | 20241202 | 145300 | 471240731900 | 159900 | 160000 | 160000 | 159900 | 6381 |
| 222 | 20241202 | 145200 | 470219932600 | 159900 | 160100 | 160100 | 159900 | 2879 |
| 223 | 20241202 | 145100 | 469759360000 | 160100 | 160100 | 160300 | 160000 | 14905 |
| 224 | 20241202 | 145000 | 467372253200 | 160200 | 160000 | 160200 | 160000 | 9988 |
| 225 | 20241202 | 144900 | 465773336400 | 160000 | 160200 | 160200 | 160000 | 6399 |
| 226 | 20241202 | 144800 | 464748948700 | 160100 | 160200 | 160200 | 160100 | 4878 |
| 227 | 20241202 | 144700 | 463967592200 | 160100 | 160100 | 160200 | 159900 | 7642 |
| 228 | 20241202 | 144600 | 462744115700 | 160100 | 159700 | 160100 | 159600 | 31022 |
| 229 | 20241202 | 144500 | 457787532700 | 159800 | 159800 | 159800 | 159700 | 3572 |
| 230 | 20241202 | 144400 | 457216987500 | 159800 | 159900 | 159900 | 159700 | 5771 |
| 231 | 20241202 | 144300 | 456294678000 | 159900 | 160000 | 160100 | 159800 | 7344 |
| 232 | 20241202 | 144200 | 455119841300 | 160000 | 160200 | 160200 | 160000 | 4492 |
| 233 | 20241202 | 144100 | 454400721900 | 160200 | 160000 | 160200 | 159900 | 23586 |
| 234 | 20241202 | 144000 | 450625938200 | 159900 | 159900 | 160000 | 159900 | 5672 |
| 235 | 20241202 | 143900 | 449718944700 | 159900 | 160000 | 160000 | 159900 | 7159 |
| 236 | 20241202 | 143800 | 448573899900 | 160000 | 160100 | 160200 | 160000 | 11237 |
| 237 | 20241202 | 143700 | 446775194800 | 160200 | 160100 | 160200 | 160100 | 3588 |
| 238 | 20241202 | 143600 | 446200702400 | 160100 | 160100 | 160200 | 160100 | 3305 |
| 239 | 20241202 | 143500 | 445671505000 | 160100 | 160100 | 160200 | 160100 | 3468 |
| 240 | 20241202 | 143400 | 445116190200 | 160100 | 160100 | 160200 | 160100 | 4265 |
| 241 | 20241202 | 143300 | 444433344800 | 160100 | 160100 | 160200 | 160100 | 6448 |
| 242 | 20241202 | 143200 | 443400980300 | 160200 | 160300 | 160400 | 160100 | 7544 |
| 243 | 20241202 | 143100 | 442192265400 | 160300 | 160400 | 160500 | 160300 | 6127 |
| 244 | 20241202 | 143000 | 441209730800 | 160500 | 160400 | 160500 | 160400 | 7051 |
| 245 | 20241202 | 142900 | 440078605100 | 160400 | 160400 | 160500 | 160400 | 6730 |
| 246 | 20241202 | 142800 | 438999043600 | 160400 | 160400 | 160500 | 160400 | 10614 |
| 247 | 20241202 | 142700 | 437296060100 | 160400 | 160500 | 160600 | 160400 | 4212 |
| 248 | 20241202 | 142600 | 436620048900 | 160600 | 160400 | 160600 | 160400 | 6336 |
| 249 | 20241202 | 142500 | 435603132600 | 160500 | 160600 | 160600 | 160400 | 4654 |
| 250 | 20241202 | 142400 | 434856156800 | 160600 | 160600 | 160700 | 160500 | 6022 |
| 251 | 20241202 | 142300 | 433889057300 | 160600 | 160600 | 160700 | 160500 | 5614 |
| 252 | 20241202 | 142200 | 432987508900 | 160600 | 160700 | 160700 | 160500 | 3747 |
| 253 | 20241202 | 142100 | 432385704300 | 160600 | 160700 | 160800 | 160600 | 9375 |
| 254 | 20241202 | 142000 | 430879092900 | 160700 | 160600 | 160800 | 160600 | 10144 |
| 255 | 20241202 | 141900 | 429248939800 | 160600 | 160600 | 160700 | 160600 | 2654 |
| 256 | 20241202 | 141800 | 428822548900 | 160600 | 160600 | 160700 | 160500 | 8539 |
| 257 | 20241202 | 141700 | 427451232100 | 160500 | 160400 | 160600 | 160400 | 6268 |
| 258 | 20241202 | 141600 | 426445404500 | 160400 | 160600 | 160600 | 160400 | 4628 |
| 259 | 20241202 | 141500 | 425702710500 | 160500 | 160700 | 160700 | 160500 | 5924 |
| 260 | 20241202 | 141400 | 424751065900 | 160700 | 160700 | 160800 | 160700 | 1967 |
| 261 | 20241202 | 141300 | 424434925200 | 160800 | 160700 | 160900 | 160600 | 4299 |
| 262 | 20241202 | 141200 | 423743830400 | 160800 | 160500 | 160900 | 160500 | 15177 |
| 263 | 20241202 | 141100 | 421303740500 | 160600 | 160700 | 160900 | 160500 | 10815 |
| 264 | 20241202 | 141000 | 419565842400 | 160800 | 161100 | 161100 | 160700 | 7756 |
| 265 | 20241202 | 140900 | 418317499700 | 161000 | 160900 | 161100 | 160900 | 5186 |
| 266 | 20241202 | 140800 | 417482416800 | 161000 | 161200 | 161200 | 160900 | 8492 |
| 267 | 20241202 | 140700 | 416114960800 | 161200 | 161200 | 161200 | 161100 | 2578 |
| 268 | 20241202 | 140600 | 415699527800 | 161100 | 161100 | 161300 | 161000 | 3647 |
| 269 | 20241202 | 140500 | 415111688200 | 161100 | 161400 | 161500 | 161000 | 8671 |
| 270 | 20241202 | 140400 | 413714110100 | 161500 | 161600 | 161600 | 161400 | 2672 |
| 271 | 20241202 | 140300 | 413282690100 | 161600 | 161600 | 161600 | 161400 | 10892 |
| 272 | 20241202 | 140200 | 411523069400 | 161500 | 161500 | 161700 | 161400 | 6995 |
| 273 | 20241202 | 140100 | 410393090700 | 161500 | 161800 | 161800 | 161400 | 6039 |
| 274 | 20241202 | 140000 | 409417083400 | 161800 | 160700 | 161900 | 160700 | 48023 |
| 275 | 20241202 | 135900 | 401663028600 | 160700 | 160500 | 160900 | 160500 | 18442 |
| 276 | 20241202 | 135800 | 398699475400 | 160600 | 160400 | 160600 | 160400 | 5082 |
| 277 | 20241202 | 135700 | 397883755200 | 160500 | 160300 | 160600 | 160300 | 8506 |
| 278 | 20241202 | 135600 | 396518803500 | 160400 | 160600 | 160700 | 160300 | 12317 |
| 279 | 20241202 | 135500 | 394541851200 | 160600 | 160800 | 160800 | 160600 | 4956 |
| 280 | 20241202 | 135400 | 393745512400 | 160800 | 160800 | 160800 | 160700 | 2652 |
| 281 | 20241202 | 135300 | 393319276200 | 160800 | 160800 | 160900 | 160700 | 6116 |
| 282 | 20241202 | 135200 | 392335848400 | 160800 | 161000 | 161100 | 160800 | 4682 |
| 283 | 20241202 | 135100 | 391582244700 | 161000 | 160900 | 161100 | 160700 | 15426 |
| 284 | 20241202 | 135000 | 389100496600 | 160900 | 160900 | 160900 | 160700 | 7974 |
| 285 | 20241202 | 134900 | 387818050800 | 160800 | 160800 | 160900 | 160700 | 8950 |
| 286 | 20241202 | 134800 | 386378907300 | 160800 | 161000 | 161000 | 160600 | 15329 |
| 287 | 20241202 | 134700 | 383913904800 | 160900 | 161100 | 161100 | 160900 | 7060 |
| 288 | 20241202 | 134600 | 382777583500 | 161000 | 161100 | 161100 | 161000 | 2702 |
| 289 | 20241202 | 134500 | 382342469800 | 161100 | 161200 | 161400 | 161000 | 7040 |
| 290 | 20241202 | 134400 | 381207273600 | 161200 | 161000 | 161300 | 160900 | 9541 |
| 291 | 20241202 | 134300 | 379670573300 | 161000 | 161400 | 161500 | 161000 | 11132 |
| 292 | 20241202 | 134200 | 377875380000 | 161400 | 161400 | 161500 | 161300 | 19059 |
| 293 | 20241202 | 134100 | 374798949800 | 161400 | 161200 | 161400 | 161200 | 17475 |
| 294 | 20241202 | 134000 | 371979758700 | 161200 | 161200 | 161300 | 161200 | 5547 |
| 295 | 20241202 | 133900 | 371085465700 | 161200 | 161200 | 161400 | 161200 | 22628 |
| 296 | 20241202 | 133800 | 367436278600 | 161200 | 161200 | 161200 | 161000 | 12571 |
| 297 | 20241202 | 133700 | 365411119000 | 161100 | 160800 | 161200 | 160800 | 34220 |
| 298 | 20241202 | 133600 | 359903669500 | 160700 | 160500 | 160800 | 160400 | 18621 |
| 299 | 20241202 | 133500 | 356912549400 | 160500 | 160200 | 160600 | 160200 | 10465 |
| 300 | 20241202 | 133400 | 355233974800 | 160200 | 160600 | 160600 | 160100 | 16770 |
| 301 | 20241202 | 133300 | 352545415300 | 160500 | 160100 | 160600 | 160000 | 33211 |
| 302 | 20241202 | 133200 | 347222291200 | 160100 | 159700 | 160100 | 159600 | 35189 |
| 303 | 20241202 | 133100 | 341595442200 | 159800 | 159500 | 159800 | 159500 | 2949 |
| 304 | 20241202 | 133000 | 341124592500 | 159500 | 159700 | 159800 | 159500 | 9026 |
| 305 | 20241202 | 132900 | 339683485000 | 159700 | 159500 | 159800 | 159400 | 6558 |
| 306 | 20241202 | 132800 | 338636815900 | 159400 | 159400 | 159500 | 159400 | 1227 |
| 307 | 20241202 | 132700 | 338441190900 | 159400 | 159300 | 159500 | 159300 | 2562 |
| 308 | 20241202 | 132600 | 338032720300 | 159300 | 159200 | 159400 | 159100 | 2144 |
| 309 | 20241202 | 132500 | 337691247700 | 159100 | 159200 | 159200 | 159100 | 1691 |
| 310 | 20241202 | 132400 | 337422124400 | 159200 | 159400 | 159500 | 159100 | 7223 |
| 311 | 20241202 | 132300 | 336271453800 | 159400 | 159200 | 159500 | 159200 | 4716 |
| 312 | 20241202 | 132200 | 335520071000 | 159200 | 159400 | 159400 | 159200 | 4801 |
| 313 | 20241202 | 132100 | 334755420700 | 159300 | 159200 | 159500 | 159100 | 11005 |
| 314 | 20241202 | 132000 | 333002738300 | 159100 | 159100 | 159200 | 159100 | 1669 |
| 315 | 20241202 | 131900 | 332737174400 | 159200 | 159000 | 159200 | 159000 | 5349 |
| 316 | 20241202 | 131800 | 331886287000 | 159000 | 159000 | 159100 | 159000 | 2413 |
| 317 | 20241202 | 131700 | 331502559600 | 159000 | 159100 | 159200 | 159000 | 3653 |
| 318 | 20241202 | 131600 | 330921470600 | 159100 | 159100 | 159200 | 159100 | 2257 |
| 319 | 20241202 | 131500 | 330562322300 | 159100 | 159100 | 159200 | 159100 | 1281 |
| 320 | 20241202 | 131400 | 330358460200 | 159200 | 159100 | 159200 | 159100 | 1221 |
| 321 | 20241202 | 131300 | 330164146300 | 159100 | 159200 | 159300 | 159100 | 2418 |
| 322 | 20241202 | 131200 | 329779195400 | 159200 | 159200 | 159300 | 159100 | 2267 |
| 323 | 20241202 | 131100 | 329418342400 | 159100 | 159100 | 159200 | 159100 | 1726 |
| 324 | 20241202 | 131000 | 329143670700 | 159100 | 159100 | 159200 | 159000 | 1701 |
| 325 | 20241202 | 130900 | 328873041500 | 159100 | 159200 | 159200 | 159000 | 4826 |
| 326 | 20241202 | 130800 | 328105346000 | 159200 | 159300 | 159300 | 159100 | 3547 |
| 327 | 20241202 | 130700 | 327540675500 | 159200 | 159200 | 159300 | 159200 | 1763 |
| 328 | 20241202 | 130600 | 327259935900 | 159200 | 159400 | 159500 | 159200 | 3354 |
| 329 | 20241202 | 130500 | 326725563200 | 159500 | 159600 | 159700 | 159400 | 5467 |
| 330 | 20241202 | 130400 | 325853324000 | 159600 | 159500 | 159700 | 159500 | 2594 |
| 331 | 20241202 | 130300 | 325439350800 | 159500 | 159500 | 159600 | 159500 | 1075 |
| 332 | 20241202 | 130200 | 325267867900 | 159600 | 159800 | 159800 | 159500 | 6056 |
| 333 | 20241202 | 130100 | 324300755200 | 159800 | 159700 | 159800 | 159700 | 1125 |
| 334 | 20241202 | 130000 | 324121062200 | 159700 | 159500 | 159800 | 159400 | 9840 |
| 335 | 20241202 | 125900 | 322551423000 | 159500 | 159500 | 159600 | 159500 | 2161 |
| 336 | 20241202 | 125800 | 322206722600 | 159500 | 159400 | 159600 | 159400 | 2204 |
| 337 | 20241202 | 125700 | 321855224500 | 159500 | 159500 | 159600 | 159400 | 3861 |
| 338 | 20241202 | 125600 | 321239431500 | 159600 | 159600 | 159600 | 159500 | 1162 |
| 339 | 20241202 | 125500 | 321054075900 | 159500 | 159500 | 159600 | 159500 | 874 |
| 340 | 20241202 | 125400 | 320914647400 | 159600 | 159500 | 159600 | 159500 | 1845 |
| 341 | 20241202 | 125300 | 320620252300 | 159500 | 159500 | 159600 | 159500 | 1881 |
| 342 | 20241202 | 125200 | 320320147600 | 159500 | 159400 | 159600 | 159400 | 3275 |
| 343 | 20241202 | 125100 | 319797692500 | 159400 | 159400 | 159500 | 159400 | 1561 |
| 344 | 20241202 | 125000 | 319548801800 | 159400 | 159500 | 159600 | 159400 | 5125 |
| 345 | 20241202 | 124900 | 318731444300 | 159600 | 159600 | 159600 | 159500 | 752 |
| 346 | 20241202 | 124800 | 318611480800 | 159500 | 159700 | 159800 | 159500 | 6048 |
| 347 | 20241202 | 124700 | 317645876100 | 159700 | 159700 | 159800 | 159700 | 5268 |
| 348 | 20241202 | 124600 | 316804553800 | 159700 | 159700 | 159800 | 159600 | 3225 |
| 349 | 20241202 | 124500 | 316289626100 | 159600 | 159600 | 159700 | 159600 | 2264 |
| 350 | 20241202 | 124400 | 315928189800 | 159600 | 159500 | 159600 | 159400 | 6320 |
| 351 | 20241202 | 124300 | 314920023400 | 159400 | 159200 | 159500 | 159200 | 5259 |
| 352 | 20241202 | 124200 | 314082077000 | 159200 | 159200 | 159300 | 159200 | 783 |
| 353 | 20241202 | 124100 | 313957409300 | 159200 | 159200 | 159300 | 159200 | 1435 |
| 354 | 20241202 | 124000 | 313728955100 | 159200 | 159200 | 159300 | 159200 | 4531 |
| 355 | 20241202 | 123900 | 313007616100 | 159200 | 159300 | 159300 | 159200 | 820 |
| 356 | 20241202 | 123800 | 312877057100 | 159200 | 159300 | 159300 | 159100 | 6837 |
| 357 | 20241202 | 123700 | 311788661300 | 159200 | 159200 | 159300 | 159100 | 2416 |
| 358 | 20241202 | 123600 | 311404025800 | 159200 | 159000 | 159200 | 159000 | 9918 |
| 359 | 20241202 | 123500 | 309826080900 | 159000 | 159000 | 159100 | 159000 | 3136 |
| 360 | 20241202 | 123400 | 309327316600 | 159100 | 159000 | 159100 | 159000 | 1538 |
| 361 | 20241202 | 123300 | 309082718900 | 159000 | 159000 | 159100 | 159000 | 3386 |
| 362 | 20241202 | 123200 | 308544334900 | 159000 | 159000 | 159100 | 159000 | 2806 |
| 363 | 20241202 | 123100 | 308098176100 | 159000 | 159000 | 159100 | 159000 | 2135 |
| 364 | 20241202 | 123000 | 307758695400 | 159000 | 159000 | 159100 | 159000 | 3287 |
| 365 | 20241202 | 122900 | 307236025100 | 159100 | 159000 | 159100 | 159000 | 1547 |
| 366 | 20241202 | 122800 | 306990007800 | 159000 | 159000 | 159100 | 158900 | 7431 |
| 367 | 20241202 | 122700 | 305808501800 | 159000 | 159100 | 159100 | 159000 | 1587 |
| 368 | 20241202 | 122600 | 305556163000 | 159000 | 159000 | 159100 | 159000 | 1402 |
| 369 | 20241202 | 122500 | 305333228200 | 159000 | 158900 | 159100 | 158900 | 8844 |
| 370 | 20241202 | 122400 | 303926814800 | 158900 | 158900 | 159000 | 158900 | 950 |
| 371 | 20241202 | 122300 | 303775834400 | 159000 | 159000 | 159000 | 158900 | 2940 |
| 372 | 20241202 | 122200 | 303308577100 | 159000 | 159000 | 159000 | 158800 | 3624 |
| 373 | 20241202 | 122100 | 302732787400 | 158800 | 159000 | 159100 | 158800 | 12507 |
| 374 | 20241202 | 122000 | 300744615100 | 159000 | 159000 | 159100 | 159000 | 2170 |
| 375 | 20241202 | 121900 | 300399535400 | 159000 | 159000 | 159100 | 159000 | 1022 |
| 376 | 20241202 | 121800 | 300237029800 | 159000 | 159100 | 159100 | 159000 | 902 |
| 377 | 20241202 | 121700 | 300093597200 | 159100 | 159000 | 159100 | 158900 | 11814 |
| 378 | 20241202 | 121600 | 298215147200 | 159000 | 159100 | 159100 | 159000 | 1552 |
| 379 | 20241202 | 121500 | 297968360100 | 159000 | 159200 | 159300 | 159000 | 5729 |
| 380 | 20241202 | 121400 | 297056840600 | 159300 | 159200 | 159300 | 159200 | 2370 |
| 381 | 20241202 | 121300 | 296679531100 | 159300 | 159300 | 159400 | 159200 | 1541 |
| 382 | 20241202 | 121200 | 296434082800 | 159300 | 159300 | 159400 | 159300 | 1383 |
| 383 | 20241202 | 121100 | 296213760700 | 159400 | 159300 | 159400 | 159300 | 950 |
| 384 | 20241202 | 121000 | 296062404900 | 159300 | 159400 | 159400 | 159300 | 1088 |
| 385 | 20241202 | 120900 | 295889037100 | 159300 | 159300 | 159400 | 159300 | 3386 |
| 386 | 20241202 | 120800 | 295349422600 | 159300 | 159300 | 159400 | 159300 | 1633 |
| 387 | 20241202 | 120700 | 295089225900 | 159400 | 159400 | 159500 | 159300 | 1160 |
| 388 | 20241202 | 120600 | 294904359400 | 159400 | 159400 | 159500 | 159400 | 1617 |
| 389 | 20241202 | 120500 | 294646600400 | 159400 | 159500 | 159600 | 159400 | 2587 |
| 390 | 20241202 | 120400 | 294233976700 | 159600 | 159600 | 159700 | 159500 | 2568 |
| 391 | 20241202 | 120300 | 293824131300 | 159600 | 159600 | 159700 | 159600 | 2475 |
| 392 | 20241202 | 120200 | 293429078300 | 159600 | 159600 | 159700 | 159600 | 1188 |
| 393 | 20241202 | 120100 | 293239461500 | 159600 | 159600 | 159700 | 159600 | 1045 |
| 394 | 20241202 | 120000 | 293072675100 | 159600 | 159700 | 159800 | 159600 | 1278 |
| 395 | 20241202 | 115900 | 292868615700 | 159800 | 159600 | 159800 | 159600 | 2924 |
| 396 | 20241202 | 115800 | 292401750600 | 159600 | 159700 | 159800 | 159600 | 1440 |
| 397 | 20241202 | 115700 | 292171775900 | 159800 | 159900 | 159900 | 159700 | 2547 |
| 398 | 20241202 | 115600 | 291764812000 | 159800 | 159700 | 159800 | 159600 | 7653 |
| 399 | 20241202 | 115500 | 290542255800 | 159700 | 159600 | 159700 | 159600 | 1217 |
| 400 | 20241202 | 115400 | 290347966100 | 159700 | 159700 | 159800 | 159600 | 1433 |
| 401 | 20241202 | 115300 | 290119137600 | 159800 | 159700 | 159800 | 159600 | 2860 |
| 402 | 20241202 | 115200 | 289662350000 | 159700 | 159700 | 159800 | 159600 | 2029 |
| 403 | 20241202 | 115100 | 289338342300 | 159700 | 159700 | 159800 | 159600 | 6392 |
| 404 | 20241202 | 115000 | 288317480300 | 159700 | 159700 | 159800 | 159700 | 1443 |
| 405 | 20241202 | 114900 | 288086990800 | 159700 | 159500 | 159800 | 159400 | 8957 |
| 406 | 20241202 | 114800 | 286657524000 | 159400 | 159400 | 159500 | 159400 | 1934 |
| 407 | 20241202 | 114700 | 286349236800 | 159400 | 159500 | 159500 | 159400 | 1106 |
| 408 | 20241202 | 114600 | 286172928500 | 159500 | 159500 | 159600 | 159400 | 3049 |
| 409 | 20241202 | 114500 | 285686745500 | 159500 | 159600 | 159600 | 159500 | 2005 |
| 410 | 20241202 | 114400 | 285366865800 | 159600 | 159500 | 159600 | 159500 | 1320 |
| 411 | 20241202 | 114300 | 285156307100 | 159600 | 159700 | 159700 | 159500 | 2679 |
| 412 | 20241202 | 114200 | 284728887700 | 159700 | 159500 | 159700 | 159400 | 6015 |
| 413 | 20241202 | 114100 | 283769265800 | 159400 | 159500 | 159500 | 159400 | 665 |
| 414 | 20241202 | 114000 | 283663261600 | 159500 | 159500 | 159500 | 159300 | 4013 |
| 415 | 20241202 | 113900 | 283023508900 | 159500 | 159600 | 159700 | 159400 | 6156 |
| 416 | 20241202 | 113800 | 282041224200 | 159600 | 159500 | 159700 | 159500 | 5541 |
| 417 | 20241202 | 113700 | 281156996600 | 159400 | 159400 | 159500 | 159400 | 898 |
| 418 | 20241202 | 113600 | 281013822200 | 159500 | 159600 | 159600 | 159400 | 4596 |
| 419 | 20241202 | 113500 | 280280697800 | 159600 | 159500 | 159600 | 159300 | 6419 |
| 420 | 20241202 | 113400 | 279257240800 | 159500 | 159300 | 159500 | 159200 | 3775 |
| 421 | 20241202 | 113300 | 278655713400 | 159200 | 158900 | 159300 | 158900 | 9451 |
| 422 | 20241202 | 113200 | 277152034200 | 159000 | 159000 | 159100 | 158900 | 8210 |
| 423 | 20241202 | 113100 | 275846653100 | 159000 | 159000 | 159100 | 159000 | 1309 |
| 424 | 20241202 | 113000 | 275638512100 | 159000 | 159000 | 159100 | 159000 | 2773 |
| 425 | 20241202 | 112900 | 275197585200 | 159000 | 159100 | 159200 | 159000 | 3041 |
| 426 | 20241202 | 112800 | 274713824600 | 159100 | 159100 | 159200 | 159100 | 2521 |
| 427 | 20241202 | 112700 | 274312718000 | 159100 | 159200 | 159200 | 159000 | 4340 |
| 428 | 20241202 | 112600 | 273622205100 | 159100 | 158900 | 159200 | 158900 | 7653 |
| 429 | 20241202 | 112500 | 272405256600 | 159000 | 158900 | 159000 | 158800 | 4293 |
| 430 | 20241202 | 112400 | 271723057300 | 158900 | 158700 | 158900 | 158700 | 5647 |
| 431 | 20241202 | 112300 | 270826301100 | 158700 | 158700 | 158800 | 158700 | 1573 |
| 432 | 20241202 | 112200 | 270576621800 | 158700 | 158800 | 158900 | 158700 | 2701 |
| 433 | 20241202 | 112100 | 270147713000 | 158800 | 158900 | 158900 | 158800 | 3368 |
| 434 | 20241202 | 112000 | 269612839000 | 158800 | 158900 | 158900 | 158800 | 7649 |
| 435 | 20241202 | 111900 | 268398062600 | 158900 | 158900 | 159000 | 158800 | 2504 |
| 436 | 20241202 | 111800 | 268000206900 | 158900 | 158900 | 159000 | 158800 | 3562 |
| 437 | 20241202 | 111700 | 267434259400 | 158800 | 159000 | 159000 | 158800 | 8285 |
| 438 | 20241202 | 111600 | 266117763600 | 159000 | 159000 | 159100 | 159000 | 3598 |
| 439 | 20241202 | 111500 | 265545664700 | 159000 | 158900 | 159100 | 158900 | 2040 |
| 440 | 20241202 | 111400 | 265221321300 | 159000 | 159100 | 159100 | 158900 | 6791 |
| 441 | 20241202 | 111300 | 264141476200 | 159100 | 159100 | 159200 | 159000 | 9715 |
| 442 | 20241202 | 111200 | 262596368000 | 159200 | 159100 | 159200 | 159100 | 2329 |
| 443 | 20241202 | 111100 | 262225803900 | 159100 | 159200 | 159200 | 159100 | 4947 |
| 444 | 20241202 | 111000 | 261438633500 | 159100 | 159200 | 159200 | 159000 | 11437 |
| 445 | 20241202 | 110900 | 259619029100 | 159100 | 159300 | 159300 | 159100 | 9440 |
| 446 | 20241202 | 110800 | 258116174200 | 159300 | 159100 | 159300 | 159100 | 5120 |
| 447 | 20241202 | 110700 | 257301007800 | 159100 | 159100 | 159200 | 159100 | 1688 |
| 448 | 20241202 | 110600 | 257032433100 | 159100 | 159200 | 159300 | 159100 | 3530 |
| 449 | 20241202 | 110500 | 256470503700 | 159300 | 159100 | 159300 | 159100 | 8298 |
| 450 | 20241202 | 110400 | 255149722500 | 159100 | 159300 | 159300 | 159100 | 8526 |
| 451 | 20241202 | 110300 | 253792924300 | 159200 | 159400 | 159400 | 159200 | 3121 |
| 452 | 20241202 | 110200 | 253295840100 | 159400 | 159600 | 159700 | 159200 | 12541 |
| 453 | 20241202 | 110100 | 251295993600 | 159700 | 159700 | 159700 | 159600 | 1449 |
| 454 | 20241202 | 110000 | 251064661100 | 159700 | 159600 | 159700 | 159600 | 997 |
| 455 | 20241202 | 105900 | 250905517700 | 159600 | 159700 | 159700 | 159600 | 742 |
| 456 | 20241202 | 105800 | 250787084800 | 159700 | 159800 | 159900 | 159600 | 7901 |
| 457 | 20241202 | 105700 | 249524807700 | 159800 | 160000 | 160100 | 159800 | 4914 |
| 458 | 20241202 | 105600 | 248738610900 | 160000 | 159800 | 160000 | 159800 | 5908 |
| 459 | 20241202 | 105500 | 247793884400 | 159900 | 160100 | 160100 | 159800 | 2949 |
| 460 | 20241202 | 105400 | 247322214000 | 160100 | 160100 | 160200 | 159800 | 10503 |
| 461 | 20241202 | 105300 | 245640995800 | 160100 | 159900 | 160100 | 159900 | 4033 |
| 462 | 20241202 | 105200 | 244995595900 | 159900 | 160200 | 160200 | 159800 | 10096 |
| 463 | 20241202 | 105100 | 243380303700 | 160200 | 160100 | 160200 | 160000 | 8485 |
| 464 | 20241202 | 105000 | 242021645800 | 160000 | 160000 | 160100 | 159900 | 8457 |
| 465 | 20241202 | 104900 | 240668414100 | 160100 | 160000 | 160100 | 159900 | 11075 |
| 466 | 20241202 | 104800 | 238896489400 | 159900 | 159900 | 160000 | 159800 | 8612 |
| 467 | 20241202 | 104700 | 237519627700 | 159900 | 159600 | 159900 | 159500 | 22547 |
| 468 | 20241202 | 104600 | 233917353300 | 159600 | 159500 | 159700 | 159500 | 5734 |
| 469 | 20241202 | 104500 | 233002271700 | 159600 | 159700 | 159700 | 159500 | 5352 |
| 470 | 20241202 | 104400 | 232147960600 | 159700 | 159500 | 159700 | 159500 | 4249 |
| 471 | 20241202 | 104300 | 231469724300 | 159600 | 159700 | 159700 | 159500 | 4514 |
| 472 | 20241202 | 104200 | 230749202500 | 159800 | 159700 | 159800 | 159500 | 13559 |
| 473 | 20241202 | 104100 | 228584153100 | 159700 | 159700 | 159800 | 159700 | 1816 |
| 474 | 20241202 | 104000 | 228294102900 | 159700 | 159800 | 159800 | 159700 | 1490 |
| 475 | 20241202 | 103900 | 228056099800 | 159800 | 159800 | 159900 | 159600 | 9358 |
| 476 | 20241202 | 103800 | 226561333700 | 159800 | 159700 | 159900 | 159600 | 14011 |
| 477 | 20241202 | 103700 | 224323254800 | 159700 | 159200 | 159700 | 159100 | 14925 |
| 478 | 20241202 | 103600 | 221944559800 | 159100 | 159200 | 159300 | 159100 | 2481 |
| 479 | 20241202 | 103500 | 221549602700 | 159200 | 159000 | 159300 | 158900 | 15137 |
| 480 | 20241202 | 103400 | 219140996200 | 159000 | 158900 | 159000 | 158900 | 2334 |
| 481 | 20241202 | 103300 | 218770104000 | 158900 | 159100 | 159100 | 158900 | 3604 |
| 482 | 20241202 | 103200 | 218197080300 | 159000 | 159300 | 159300 | 159000 | 9337 |
| 483 | 20241202 | 103100 | 216711263000 | 159300 | 159200 | 159300 | 159200 | 981 |
| 484 | 20241202 | 103000 | 216555079000 | 159200 | 159200 | 159400 | 159000 | 4382 |
| 485 | 20241202 | 102900 | 215857345300 | 159200 | 159400 | 159500 | 159200 | 5408 |
| 486 | 20241202 | 102800 | 214995312300 | 159400 | 159300 | 159500 | 159200 | 11699 |
| 487 | 20241202 | 102700 | 213130559500 | 159300 | 159100 | 159400 | 158800 | 19148 |
| 488 | 20241202 | 102600 | 210084303200 | 159100 | 158900 | 159200 | 158900 | 10231 |
| 489 | 20241202 | 102500 | 208457373500 | 158900 | 159200 | 159200 | 158900 | 22715 |
| 490 | 20241202 | 102400 | 204844833100 | 159200 | 159200 | 159200 | 159100 | 2600 |
| 491 | 20241202 | 102300 | 204431155000 | 159100 | 159300 | 159300 | 159100 | 3683 |
| 492 | 20241202 | 102200 | 203844830800 | 159200 | 159300 | 159300 | 159200 | 7227 |
| 493 | 20241202 | 102100 | 202693873700 | 159300 | 159400 | 159400 | 159200 | 5945 |
| 494 | 20241202 | 102000 | 201746912700 | 159400 | 159400 | 159500 | 159300 | 5332 |
| 495 | 20241202 | 101900 | 200896892400 | 159500 | 159500 | 159600 | 159400 | 2865 |
| 496 | 20241202 | 101800 | 200439905100 | 159500 | 159700 | 159700 | 159400 | 5896 |
| 497 | 20241202 | 101700 | 199499552200 | 159600 | 159800 | 159900 | 159600 | 8416 |
| 498 | 20241202 | 101600 | 198155228900 | 159900 | 159800 | 159900 | 159600 | 12303 |
| 499 | 20241202 | 101500 | 196189813200 | 159800 | 159800 | 159900 | 159800 | 2985 |
| 500 | 20241202 | 101400 | 195712761600 | 159800 | 160000 | 160000 | 159800 | 6455 |
| 501 | 20241202 | 101300 | 194680813100 | 160000 | 159800 | 160100 | 159800 | 14437 |
| 502 | 20241202 | 101200 | 192371599900 | 159900 | 160000 | 160000 | 159700 | 10365 |
| 503 | 20241202 | 101100 | 190714392100 | 160000 | 159700 | 160000 | 159600 | 9984 |
| 504 | 20241202 | 101000 | 189118351900 | 159600 | 159600 | 159700 | 159500 | 6354 |
| 505 | 20241202 | 100900 | 188104381600 | 159600 | 159500 | 159700 | 159500 | 4831 |
| 506 | 20241202 | 100800 | 187333441300 | 159500 | 159300 | 159600 | 159300 | 6167 |
| 507 | 20241202 | 100700 | 186350170800 | 159300 | 159300 | 159400 | 159200 | 2803 |
| 508 | 20241202 | 100600 | 185903769900 | 159300 | 159200 | 159500 | 159200 | 4112 |
| 509 | 20241202 | 100500 | 185248663700 | 159300 | 159700 | 159700 | 159100 | 14442 |
| 510 | 20241202 | 100400 | 182947566500 | 159700 | 159400 | 159800 | 159400 | 6034 |
| 511 | 20241202 | 100300 | 181984439900 | 159500 | 159700 | 159800 | 159300 | 7971 |
| 512 | 20241202 | 100200 | 180712630400 | 159800 | 159600 | 159800 | 159500 | 6139 |
| 513 | 20241202 | 100100 | 179732260600 | 159600 | 159600 | 159600 | 159500 | 4094 |
| 514 | 20241202 | 100000 | 179079057400 | 159500 | 159700 | 159800 | 159500 | 7431 |
| 515 | 20241202 | 095900 | 177892784200 | 159800 | 159500 | 159800 | 159500 | 5611 |
| 516 | 20241202 | 095800 | 176996878900 | 159600 | 160000 | 160100 | 159500 | 18689 |
| 517 | 20241202 | 095700 | 174009230800 | 160100 | 160100 | 160100 | 160000 | 4892 |
| 518 | 20241202 | 095600 | 173226122300 | 160100 | 160200 | 160300 | 159900 | 15726 |
| 519 | 20241202 | 095500 | 170708130500 | 160300 | 160200 | 160300 | 160200 | 3683 |
| 520 | 20241202 | 095400 | 170117974000 | 160300 | 159900 | 160300 | 159900 | 17642 |
| 521 | 20241202 | 095300 | 167294095000 | 159900 | 159900 | 160000 | 159800 | 10635 |
| 522 | 20241202 | 095200 | 165592798100 | 159900 | 159500 | 159900 | 159500 | 8850 |
| 523 | 20241202 | 095100 | 164179178000 | 159500 | 159300 | 159700 | 159300 | 16273 |
| 524 | 20241202 | 095000 | 161583570400 | 159300 | 159400 | 159400 | 159200 | 10207 |
| 525 | 20241202 | 094900 | 159957612900 | 159400 | 158700 | 159400 | 158600 | 24441 |
| 526 | 20241202 | 094800 | 156070904600 | 158600 | 159100 | 159100 | 158600 | 34276 |
| 527 | 20241202 | 094700 | 150627470300 | 159100 | 159300 | 159400 | 159000 | 13641 |
| 528 | 20241202 | 094600 | 148456330200 | 159300 | 159600 | 159600 | 159300 | 8836 |
| 529 | 20241202 | 094500 | 147047836200 | 159600 | 159600 | 159800 | 159300 | 15166 |
| 530 | 20241202 | 094400 | 144628333000 | 159600 | 159900 | 159900 | 159500 | 29155 |
| 531 | 20241202 | 094300 | 139973102700 | 159900 | 159800 | 160000 | 159800 | 7548 |
| 532 | 20241202 | 094200 | 138766170700 | 159800 | 159900 | 160000 | 159700 | 9065 |
| 533 | 20241202 | 094100 | 137317059300 | 159900 | 160000 | 160100 | 159900 | 6270 |
| 534 | 20241202 | 094000 | 136313966800 | 160100 | 160300 | 160300 | 160000 | 7849 |
| 535 | 20241202 | 093900 | 135056914800 | 160200 | 160300 | 160300 | 160200 | 2937 |
| 536 | 20241202 | 093800 | 134586204900 | 160300 | 160300 | 160400 | 160100 | 8360 |
| 537 | 20241202 | 093700 | 133246174300 | 160300 | 160200 | 160300 | 160100 | 5976 |
| 538 | 20241202 | 093600 | 132288917900 | 160200 | 160000 | 160200 | 159900 | 6950 |
| 539 | 20241202 | 093500 | 131176382500 | 160000 | 159600 | 160000 | 159500 | 7931 |
| 540 | 20241202 | 093400 | 129909107100 | 159600 | 159800 | 160200 | 159500 | 21105 |
| 541 | 20241202 | 093300 | 126537680800 | 159800 | 160800 | 160800 | 159700 | 31655 |
| 542 | 20241202 | 093200 | 121467858700 | 160800 | 160500 | 160800 | 160300 | 22555 |
| 543 | 20241202 | 093100 | 117847033200 | 160500 | 160700 | 160700 | 160500 | 8814 |
| 544 | 20241202 | 093000 | 116431556800 | 160700 | 161000 | 161100 | 160600 | 18328 |
| 545 | 20241202 | 092900 | 113483143100 | 161000 | 161200 | 161200 | 161000 | 6357 |
| 546 | 20241202 | 092800 | 112459072900 | 161200 | 161300 | 161300 | 161100 | 9614 |
| 547 | 20241202 | 092700 | 110909359100 | 161200 | 161300 | 161300 | 161200 | 2396 |
| 548 | 20241202 | 092600 | 110523095500 | 161300 | 161400 | 161400 | 161100 | 8253 |
| 549 | 20241202 | 092500 | 109192676400 | 161300 | 161600 | 161600 | 161300 | 7431 |
| 550 | 20241202 | 092400 | 107992881200 | 161500 | 161300 | 161700 | 161300 | 9340 |
| 551 | 20241202 | 092300 | 106484426400 | 161400 | 161400 | 161400 | 161100 | 8294 |
| 552 | 20241202 | 092200 | 105147109700 | 161300 | 161700 | 161700 | 161100 | 14928 |
| 553 | 20241202 | 092100 | 102737628700 | 161700 | 161800 | 161800 | 161600 | 3440 |
| 554 | 20241202 | 092000 | 102181438600 | 161800 | 161400 | 161800 | 161400 | 13053 |
| 555 | 20241202 | 091900 | 100071913100 | 161400 | 161200 | 161500 | 161100 | 13976 |
| 556 | 20241202 | 091800 | 97817095200 | 161300 | 161300 | 161500 | 161100 | 11608 |
| 557 | 20241202 | 091700 | 95944843100 | 161200 | 161300 | 161400 | 161200 | 14269 |
| 558 | 20241202 | 091600 | 93643975500 | 161300 | 161600 | 161700 | 161300 | 9831 |
| 559 | 20241202 | 091500 | 92056125900 | 161600 | 161600 | 161700 | 161500 | 8529 |
| 560 | 20241202 | 091400 | 90678177800 | 161600 | 161800 | 162100 | 161500 | 14183 |
| 561 | 20241202 | 091300 | 88384112700 | 161700 | 161800 | 162000 | 161600 | 12739 |
| 562 | 20241202 | 091200 | 86323616900 | 161800 | 162200 | 162200 | 161700 | 13254 |
| 563 | 20241202 | 091100 | 84176647100 | 162100 | 162100 | 162400 | 162000 | 10785 |
| 564 | 20241202 | 091000 | 82427089300 | 162100 | 162400 | 162500 | 162000 | 26348 |
| 565 | 20241202 | 090900 | 78152757100 | 162400 | 162400 | 162500 | 162300 | 10956 |
| 566 | 20241202 | 090800 | 76373795100 | 162300 | 162200 | 162500 | 162100 | 23547 |
| 567 | 20241202 | 090700 | 72550473600 | 162200 | 161700 | 162200 | 161600 | 27632 |
| 568 | 20241202 | 090600 | 68078769500 | 161700 | 161800 | 161800 | 161500 | 23834 |
| 569 | 20241202 | 090500 | 64225765800 | 161800 | 162400 | 162400 | 161700 | 23643 |
| 570 | 20241202 | 090400 | 60394322200 | 162300 | 162000 | 162700 | 161900 | 58067 |
| 571 | 20241202 | 090300 | 50965923000 | 162000 | 162300 | 162400 | 161900 | 37746 |
| 572 | 20241202 | 090200 | 44846705300 | 162300 | 161900 | 162300 | 161900 | 37511 |
| 573 | 20241202 | 090100 | 38768108100 | 161900 | 161600 | 162400 | 161500 | 59586 |
| 574 | 20241202 | 090000 | 29113353800 | 161600 | 162200 | 162200 | 161000 | 179416 |