34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 183000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 38345 |
| 3 | 20241204 | 182900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 4 | 20241204 | 182800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 5 | 20241204 | 182700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 6 | 20241204 | 182600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 7 | 20241204 | 182500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 8 | 20241204 | 182400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 9 | 20241204 | 182300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 10 | 20241204 | 182200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 11 | 20241204 | 182100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 12 | 20241204 | 182000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 13 | 20241204 | 181900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 14 | 20241204 | 181800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 15 | 20241204 | 181700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 16 | 20241204 | 181600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 17 | 20241204 | 181500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 18 | 20241204 | 181400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 19 | 20241204 | 181300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 20 | 20241204 | 181200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 21 | 20241204 | 181100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 22 | 20241204 | 181000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 23 | 20241204 | 180900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 24 | 20241204 | 180800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 25 | 20241204 | 180700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 26 | 20241204 | 180600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 27 | 20241204 | 180500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 28 | 20241204 | 180400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 29 | 20241204 | 180300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 30 | 20241204 | 180200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 31 | 20241204 | 180100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 32 | 20241204 | 180000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 38345 |
| 33 | 20241204 | 175900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 34 | 20241204 | 175800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 35 | 20241204 | 175700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 36 | 20241204 | 175600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 37 | 20241204 | 175500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 38 | 20241204 | 175400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 39 | 20241204 | 175300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 40 | 20241204 | 175200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 41 | 20241204 | 175100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 42 | 20241204 | 175000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 43 | 20241204 | 174900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 44 | 20241204 | 174800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 45 | 20241204 | 174700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 46 | 20241204 | 174600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 47 | 20241204 | 174500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 48 | 20241204 | 174400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 49 | 20241204 | 174300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 50 | 20241204 | 174200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 51 | 20241204 | 174100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 52 | 20241204 | 174000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 53 | 20241204 | 173900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 54 | 20241204 | 173800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 55 | 20241204 | 173700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 56 | 20241204 | 173600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 57 | 20241204 | 173500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 58 | 20241204 | 173400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 59 | 20241204 | 173300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 60 | 20241204 | 173200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 61 | 20241204 | 173100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 62 | 20241204 | 173000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 38345 |
| 63 | 20241204 | 172900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 64 | 20241204 | 172800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 65 | 20241204 | 172700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 66 | 20241204 | 172600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 67 | 20241204 | 172500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 68 | 20241204 | 172400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 69 | 20241204 | 172300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 70 | 20241204 | 172200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 71 | 20241204 | 172100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 72 | 20241204 | 172000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 73 | 20241204 | 171900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 74 | 20241204 | 171800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 75 | 20241204 | 171700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 76 | 20241204 | 171600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 77 | 20241204 | 171500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 78 | 20241204 | 171400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 79 | 20241204 | 171300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 80 | 20241204 | 171200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 81 | 20241204 | 171100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 82 | 20241204 | 171000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 83 | 20241204 | 170900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 84 | 20241204 | 170800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 85 | 20241204 | 170700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 86 | 20241204 | 170600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 87 | 20241204 | 170500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 88 | 20241204 | 170400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 89 | 20241204 | 170300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 90 | 20241204 | 170200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 91 | 20241204 | 170100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 92 | 20241204 | 170000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 38345 |
| 93 | 20241204 | 165900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 94 | 20241204 | 165800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 95 | 20241204 | 165700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 96 | 20241204 | 165600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 97 | 20241204 | 165500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 98 | 20241204 | 165400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 99 | 20241204 | 165300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 100 | 20241204 | 165200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 101 | 20241204 | 165100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 102 | 20241204 | 165000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 103 | 20241204 | 164900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 104 | 20241204 | 164800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 105 | 20241204 | 164700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 106 | 20241204 | 164600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 107 | 20241204 | 164500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 108 | 20241204 | 164400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 109 | 20241204 | 164300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 110 | 20241204 | 164200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 111 | 20241204 | 164100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 112 | 20241204 | 164000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 113 | 20241204 | 163900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 114 | 20241204 | 163800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 115 | 20241204 | 163700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 116 | 20241204 | 163600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 117 | 20241204 | 163500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 118 | 20241204 | 163400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 119 | 20241204 | 163300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 120 | 20241204 | 163200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 121 | 20241204 | 163100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 122 | 20241204 | 163000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 38345 |
| 123 | 20241204 | 162900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 124 | 20241204 | 162800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 125 | 20241204 | 162700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 126 | 20241204 | 162600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 127 | 20241204 | 162500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 128 | 20241204 | 162400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 129 | 20241204 | 162300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 130 | 20241204 | 162200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 131 | 20241204 | 162100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 132 | 20241204 | 162000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 133 | 20241204 | 161900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 134 | 20241204 | 161800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 135 | 20241204 | 161700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 136 | 20241204 | 161600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 137 | 20241204 | 161500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 138 | 20241204 | 161400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 139 | 20241204 | 161300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 140 | 20241204 | 161200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 141 | 20241204 | 161100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 142 | 20241204 | 161000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 143 | 20241204 | 160900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 144 | 20241204 | 160800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 145 | 20241204 | 160700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 146 | 20241204 | 160600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 147 | 20241204 | 160500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 148 | 20241204 | 160400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 149 | 20241204 | 160300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 150 | 20241204 | 160200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 151 | 20241204 | 160100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 152 | 20241204 | 160000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 38345 |
| 153 | 20241204 | 155900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 154 | 20241204 | 155800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 155 | 20241204 | 155700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 156 | 20241204 | 155600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 157 | 20241204 | 155500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 158 | 20241204 | 155400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 159 | 20241204 | 155300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 160 | 20241204 | 155200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 161 | 20241204 | 155100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 162 | 20241204 | 155000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 163 | 20241204 | 154900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 164 | 20241204 | 154800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 165 | 20241204 | 154700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 166 | 20241204 | 154600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 167 | 20241204 | 154500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 168 | 20241204 | 154400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 169 | 20241204 | 154300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 170 | 20241204 | 154200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 171 | 20241204 | 154100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 172 | 20241204 | 154000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 173 | 20241204 | 153900 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 174 | 20241204 | 153800 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 175 | 20241204 | 153700 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 176 | 20241204 | 153600 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 177 | 20241204 | 153500 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 178 | 20241204 | 153400 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 179 | 20241204 | 153300 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 180 | 20241204 | 153200 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 181 | 20241204 | 153100 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 0 |
| 182 | 20241204 | 153000 | 161102602200 | 117900 | 117900 | 117900 | 117900 | 76690 |
| 183 | 20241204 | 152900 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 184 | 20241204 | 152800 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 185 | 20241204 | 152700 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 186 | 20241204 | 152600 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 187 | 20241204 | 152500 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 188 | 20241204 | 152400 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 189 | 20241204 | 152300 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 190 | 20241204 | 152200 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 191 | 20241204 | 152100 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 192 | 20241204 | 152000 | 156581726700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 193 | 20241204 | 151900 | 156581726700 | 117700 | 117600 | 117700 | 117500 | 4044 |
| 194 | 20241204 | 151800 | 156105904900 | 117600 | 117600 | 117700 | 117500 | 1790 |
| 195 | 20241204 | 151700 | 155895418300 | 117500 | 117700 | 117700 | 117200 | 6256 |
| 196 | 20241204 | 151600 | 155161342200 | 117600 | 117500 | 117700 | 117400 | 2275 |
| 197 | 20241204 | 151500 | 154893794800 | 117600 | 117700 | 117700 | 117200 | 5147 |
| 198 | 20241204 | 151400 | 154289375300 | 117600 | 117700 | 117700 | 117600 | 996 |
| 199 | 20241204 | 151300 | 154172196900 | 117600 | 117600 | 117700 | 117500 | 1351 |
| 200 | 20241204 | 151200 | 154013302400 | 117700 | 117300 | 117700 | 117300 | 7530 |
| 201 | 20241204 | 151100 | 153128412400 | 117300 | 117400 | 117400 | 117300 | 578 |
| 202 | 20241204 | 151000 | 153060587700 | 117400 | 117300 | 117400 | 117300 | 1177 |
| 203 | 20241204 | 150900 | 152922493500 | 117300 | 117400 | 117400 | 117300 | 1184 |
| 204 | 20241204 | 150800 | 152783589000 | 117300 | 117300 | 117400 | 117200 | 2422 |
| 205 | 20241204 | 150700 | 152499505000 | 117100 | 117100 | 117200 | 117100 | 4316 |
| 206 | 20241204 | 150600 | 151993808000 | 117100 | 117200 | 117300 | 117100 | 3723 |
| 207 | 20241204 | 150500 | 151557675600 | 117200 | 117300 | 117300 | 117200 | 2325 |
| 208 | 20241204 | 150400 | 151285150600 | 117200 | 117400 | 117400 | 117200 | 3636 |
| 209 | 20241204 | 150300 | 150858709100 | 117400 | 117400 | 117400 | 117300 | 622 |
| 210 | 20241204 | 150200 | 150785717200 | 117400 | 117500 | 117500 | 117400 | 1179 |
| 211 | 20241204 | 150100 | 150647295100 | 117400 | 117400 | 117500 | 117400 | 753 |
| 212 | 20241204 | 150000 | 150558879200 | 117400 | 117400 | 117500 | 117400 | 1534 |
| 213 | 20241204 | 145900 | 150378765500 | 117400 | 117600 | 117600 | 117400 | 1355 |
| 214 | 20241204 | 145800 | 150219564800 | 117600 | 117500 | 117600 | 117400 | 2649 |
| 215 | 20241204 | 145700 | 149908305400 | 117500 | 117600 | 117700 | 117500 | 1812 |
| 216 | 20241204 | 145600 | 149695215600 | 117700 | 117600 | 117700 | 117600 | 814 |
| 217 | 20241204 | 145500 | 149599475100 | 117700 | 117700 | 117700 | 117600 | 1089 |
| 218 | 20241204 | 145400 | 149471350400 | 117600 | 117600 | 117700 | 117600 | 1578 |
| 219 | 20241204 | 145300 | 149285754600 | 117700 | 117600 | 117700 | 117600 | 683 |
| 220 | 20241204 | 145200 | 149205419900 | 117700 | 117700 | 117700 | 117600 | 972 |
| 221 | 20241204 | 145100 | 149091095100 | 117700 | 117600 | 117700 | 117500 | 2234 |
| 222 | 20241204 | 145000 | 148828370500 | 117600 | 117700 | 117800 | 117600 | 1498 |
| 223 | 20241204 | 144900 | 148652005400 | 117700 | 117700 | 117800 | 117600 | 2494 |
| 224 | 20241204 | 144800 | 148358398500 | 117800 | 117700 | 117800 | 117600 | 789 |
| 225 | 20241204 | 144700 | 148265528400 | 117700 | 117900 | 117900 | 117600 | 1768 |
| 226 | 20241204 | 144600 | 148057419300 | 117800 | 117800 | 117900 | 117800 | 885 |
| 227 | 20241204 | 144500 | 147953147600 | 117800 | 117900 | 117900 | 117800 | 1110 |
| 228 | 20241204 | 144400 | 147822382800 | 117900 | 117800 | 117900 | 117800 | 1375 |
| 229 | 20241204 | 144300 | 147660384800 | 117800 | 117800 | 117800 | 117700 | 1360 |
| 230 | 20241204 | 144200 | 147500207300 | 117800 | 117900 | 117900 | 117700 | 3875 |
| 231 | 20241204 | 144100 | 147043590400 | 117800 | 117800 | 117900 | 117800 | 1042 |
| 232 | 20241204 | 144000 | 146920815200 | 117800 | 117700 | 117900 | 117700 | 1774 |
| 233 | 20241204 | 143900 | 146711912800 | 117700 | 117600 | 117700 | 117500 | 2065 |
| 234 | 20241204 | 143800 | 146469165900 | 117600 | 117500 | 117600 | 117500 | 347 |
| 235 | 20241204 | 143700 | 146428381300 | 117500 | 117500 | 117600 | 117500 | 323 |
| 236 | 20241204 | 143600 | 146390427500 | 117600 | 117600 | 117600 | 117500 | 732 |
| 237 | 20241204 | 143500 | 146304403700 | 117500 | 117600 | 117600 | 117400 | 653 |
| 238 | 20241204 | 143400 | 146227680100 | 117500 | 117500 | 117600 | 117500 | 800 |
| 239 | 20241204 | 143300 | 146133647600 | 117400 | 117400 | 117400 | 117300 | 1063 |
| 240 | 20241204 | 143200 | 146008887700 | 117400 | 117600 | 117600 | 117300 | 2131 |
| 241 | 20241204 | 143100 | 145758530900 | 117600 | 117600 | 117700 | 117600 | 729 |
| 242 | 20241204 | 143000 | 145672794000 | 117600 | 117500 | 117700 | 117500 | 842 |
| 243 | 20241204 | 142900 | 145573773300 | 117600 | 117500 | 117600 | 117400 | 614 |
| 244 | 20241204 | 142800 | 145501620600 | 117500 | 117500 | 117600 | 117300 | 1663 |
| 245 | 20241204 | 142700 | 145306342600 | 117500 | 117500 | 117600 | 117400 | 1484 |
| 246 | 20241204 | 142600 | 145132004900 | 117500 | 117300 | 117500 | 117300 | 1000 |
| 247 | 20241204 | 142500 | 145014618100 | 117400 | 117400 | 117400 | 117300 | 1027 |
| 248 | 20241204 | 142400 | 144894124900 | 117400 | 117500 | 117600 | 117300 | 1171 |
| 249 | 20241204 | 142300 | 144756605300 | 117500 | 117400 | 117500 | 117400 | 575 |
| 250 | 20241204 | 142200 | 144689073000 | 117400 | 117500 | 117500 | 117400 | 1002 |
| 251 | 20241204 | 142100 | 144571409500 | 117400 | 117500 | 117600 | 117300 | 1681 |
| 252 | 20241204 | 142000 | 144374057000 | 117600 | 117500 | 117600 | 117400 | 1242 |
| 253 | 20241204 | 141900 | 144228156200 | 117400 | 117200 | 117400 | 117200 | 5674 |
| 254 | 20241204 | 141800 | 143562632600 | 117100 | 117200 | 117200 | 117100 | 624 |
| 255 | 20241204 | 141700 | 143489545600 | 117200 | 117100 | 117200 | 117100 | 822 |
| 256 | 20241204 | 141600 | 143393274100 | 117000 | 117100 | 117200 | 117000 | 1761 |
| 257 | 20241204 | 141500 | 143187012500 | 117200 | 117400 | 117400 | 117200 | 826 |
| 258 | 20241204 | 141400 | 143090145400 | 117400 | 117100 | 117400 | 116900 | 2556 |
| 259 | 20241204 | 141300 | 142790894600 | 117000 | 117100 | 117200 | 116900 | 7556 |
| 260 | 20241204 | 141200 | 141906656800 | 117100 | 117200 | 117200 | 117100 | 177 |
| 261 | 20241204 | 141100 | 141885918400 | 117100 | 117100 | 117200 | 117100 | 2310 |
| 262 | 20241204 | 141000 | 141615346800 | 117200 | 117100 | 117300 | 117100 | 2365 |
| 263 | 20241204 | 140900 | 141338195300 | 117200 | 117100 | 117300 | 117100 | 989 |
| 264 | 20241204 | 140800 | 141222320100 | 117200 | 117200 | 117300 | 117100 | 3513 |
| 265 | 20241204 | 140700 | 140810625400 | 117200 | 117400 | 117500 | 117200 | 1431 |
| 266 | 20241204 | 140600 | 140642752700 | 117500 | 117400 | 117500 | 117400 | 463 |
| 267 | 20241204 | 140500 | 140588383900 | 117500 | 117400 | 117500 | 117400 | 476 |
| 268 | 20241204 | 140400 | 140532464200 | 117400 | 117400 | 117500 | 117200 | 4408 |
| 269 | 20241204 | 140300 | 140015263200 | 117400 | 117600 | 117600 | 117300 | 4196 |
| 270 | 20241204 | 140200 | 139522613800 | 117600 | 117600 | 117700 | 117500 | 2500 |
| 271 | 20241204 | 140100 | 139228693100 | 117700 | 117700 | 117700 | 117600 | 253 |
| 272 | 20241204 | 140000 | 139198924800 | 117700 | 117700 | 117700 | 117600 | 357 |
| 273 | 20241204 | 135900 | 139156910800 | 117700 | 117800 | 117800 | 117600 | 1773 |
| 274 | 20241204 | 135800 | 138948269700 | 117800 | 117700 | 117800 | 117700 | 1118 |
| 275 | 20241204 | 135700 | 138816601900 | 117700 | 117800 | 117900 | 117700 | 1288 |
| 276 | 20241204 | 135600 | 138664862800 | 117800 | 117800 | 117900 | 117800 | 847 |
| 277 | 20241204 | 135500 | 138565058700 | 117900 | 117800 | 117900 | 117800 | 372 |
| 278 | 20241204 | 135400 | 138521229900 | 117900 | 117700 | 117900 | 117700 | 800 |
| 279 | 20241204 | 135300 | 138426981900 | 117800 | 117700 | 117800 | 117700 | 794 |
| 280 | 20241204 | 135200 | 138333514300 | 117700 | 117800 | 117800 | 117700 | 1968 |
| 281 | 20241204 | 135100 | 138101799500 | 117800 | 117800 | 117800 | 117700 | 394 |
| 282 | 20241204 | 135000 | 138055408500 | 117700 | 117800 | 117900 | 117700 | 535 |
| 283 | 20241204 | 134900 | 137992381400 | 117800 | 117900 | 117900 | 117800 | 1092 |
| 284 | 20241204 | 134800 | 137863699900 | 117900 | 117900 | 117900 | 117800 | 398 |
| 285 | 20241204 | 134700 | 137816794300 | 117800 | 117900 | 118000 | 117800 | 1025 |
| 286 | 20241204 | 134600 | 137696020000 | 118000 | 117900 | 118000 | 117800 | 262 |
| 287 | 20241204 | 134500 | 137665130000 | 117900 | 117800 | 117900 | 117700 | 854 |
| 288 | 20241204 | 134400 | 137564591400 | 117800 | 117900 | 117900 | 117700 | 229 |
| 289 | 20241204 | 134300 | 137537614400 | 117900 | 117900 | 117900 | 117700 | 2008 |
| 290 | 20241204 | 134200 | 137301209300 | 117800 | 117900 | 117900 | 117800 | 214 |
| 291 | 20241204 | 134100 | 137275991300 | 117800 | 117700 | 117800 | 117700 | 748 |
| 292 | 20241204 | 134000 | 137187937900 | 117700 | 117800 | 117800 | 117600 | 1465 |
| 293 | 20241204 | 133900 | 137015542300 | 117700 | 117700 | 117800 | 117700 | 961 |
| 294 | 20241204 | 133800 | 136902415000 | 117700 | 117900 | 117900 | 117700 | 1494 |
| 295 | 20241204 | 133700 | 136726377800 | 117900 | 118000 | 118000 | 117900 | 471 |
| 296 | 20241204 | 133600 | 136670803900 | 118000 | 118000 | 118100 | 117900 | 545 |
| 297 | 20241204 | 133500 | 136606488600 | 117900 | 118000 | 118000 | 117900 | 406 |
| 298 | 20241204 | 133400 | 136558608800 | 118000 | 117900 | 118000 | 117800 | 1305 |
| 299 | 20241204 | 133300 | 136404745700 | 118000 | 118100 | 118100 | 117900 | 1086 |
| 300 | 20241204 | 133200 | 136276619100 | 118100 | 118000 | 118100 | 118000 | 342 |
| 301 | 20241204 | 133100 | 136236257800 | 118000 | 118000 | 118100 | 118000 | 526 |
| 302 | 20241204 | 133000 | 136174178600 | 118000 | 118100 | 118100 | 118000 | 630 |
| 303 | 20241204 | 132900 | 136099826500 | 118000 | 118000 | 118100 | 118000 | 1104 |
| 304 | 20241204 | 132800 | 135969455200 | 118000 | 118200 | 118200 | 118000 | 1273 |
| 305 | 20241204 | 132700 | 135819161800 | 118100 | 118100 | 118200 | 118000 | 587 |
| 306 | 20241204 | 132600 | 135749837300 | 118100 | 118200 | 118200 | 118000 | 1463 |
| 307 | 20241204 | 132500 | 135577062900 | 118200 | 118300 | 118300 | 118100 | 487 |
| 308 | 20241204 | 132400 | 135519525200 | 118300 | 118300 | 118300 | 118100 | 150 |
| 309 | 20241204 | 132300 | 135501794500 | 118300 | 118200 | 118300 | 118200 | 324 |
| 310 | 20241204 | 132200 | 135463488700 | 118200 | 118200 | 118300 | 118100 | 217 |
| 311 | 20241204 | 132100 | 135437837500 | 118200 | 118300 | 118400 | 118200 | 1277 |
| 312 | 20241204 | 132000 | 135286869700 | 118300 | 118300 | 118400 | 118300 | 555 |
| 313 | 20241204 | 131900 | 135221205600 | 118400 | 118300 | 118400 | 118300 | 115 |
| 314 | 20241204 | 131800 | 135207592400 | 118300 | 118400 | 118400 | 118300 | 710 |
| 315 | 20241204 | 131700 | 135123585900 | 118400 | 118500 | 118500 | 118400 | 665 |
| 316 | 20241204 | 131600 | 135044845300 | 118400 | 118400 | 118500 | 118300 | 1409 |
| 317 | 20241204 | 131500 | 134878022300 | 118300 | 118400 | 118400 | 118300 | 292 |
| 318 | 20241204 | 131400 | 134843467800 | 118300 | 118400 | 118400 | 118300 | 1353 |
| 319 | 20241204 | 131300 | 134683312800 | 118400 | 118500 | 118500 | 118400 | 414 |
| 320 | 20241204 | 131200 | 134634281700 | 118500 | 118500 | 118500 | 118400 | 355 |
| 321 | 20241204 | 131100 | 134592232200 | 118400 | 118300 | 118400 | 118300 | 834 |
| 322 | 20241204 | 131000 | 134493489300 | 118400 | 118400 | 118500 | 118400 | 1212 |
| 323 | 20241204 | 130900 | 134349980500 | 118500 | 118400 | 118500 | 118400 | 1295 |
| 324 | 20241204 | 130800 | 134196627700 | 118300 | 118400 | 118500 | 118300 | 1720 |
| 325 | 20241204 | 130700 | 133992979700 | 118400 | 118500 | 118500 | 118400 | 1006 |
| 326 | 20241204 | 130600 | 133873778900 | 118600 | 118500 | 118600 | 118400 | 1083 |
| 327 | 20241204 | 130500 | 133745409400 | 118400 | 118200 | 118500 | 118200 | 497 |
| 328 | 20241204 | 130400 | 133686561800 | 118200 | 118300 | 118300 | 118200 | 142 |
| 329 | 20241204 | 130300 | 133669763900 | 118300 | 118300 | 118300 | 118200 | 644 |
| 330 | 20241204 | 130200 | 133593631500 | 118300 | 118200 | 118300 | 118200 | 317 |
| 331 | 20241204 | 130100 | 133556135200 | 118200 | 118400 | 118400 | 118200 | 1475 |
| 332 | 20241204 | 130000 | 133381711300 | 118300 | 118400 | 118500 | 118300 | 1358 |
| 333 | 20241204 | 125900 | 133220922300 | 118400 | 118400 | 118600 | 118300 | 1984 |
| 334 | 20241204 | 125800 | 132985836300 | 118300 | 118500 | 118500 | 118300 | 523 |
| 335 | 20241204 | 125700 | 132923911400 | 118400 | 118500 | 118600 | 118400 | 1566 |
| 336 | 20241204 | 125600 | 132738456100 | 118400 | 118500 | 118600 | 118300 | 2113 |
| 337 | 20241204 | 125500 | 132488203600 | 118500 | 118400 | 118500 | 118400 | 803 |
| 338 | 20241204 | 125400 | 132393107600 | 118400 | 118400 | 118500 | 118400 | 416 |
| 339 | 20241204 | 125300 | 132343816500 | 118500 | 118600 | 118600 | 118400 | 484 |
| 340 | 20241204 | 125200 | 132286466200 | 118600 | 118600 | 118600 | 118500 | 346 |
| 341 | 20241204 | 125100 | 132245441300 | 118600 | 118700 | 118700 | 118500 | 1530 |
| 342 | 20241204 | 125000 | 132063971900 | 118600 | 118500 | 118700 | 118400 | 3967 |
| 343 | 20241204 | 124900 | 131593641000 | 118500 | 118400 | 118600 | 118400 | 3633 |
| 344 | 20241204 | 124800 | 131163265200 | 118400 | 118200 | 118400 | 118100 | 1241 |
| 345 | 20241204 | 124700 | 131016513000 | 118200 | 118400 | 118400 | 118100 | 1541 |
| 346 | 20241204 | 124600 | 130834337000 | 118300 | 118200 | 118400 | 118200 | 654 |
| 347 | 20241204 | 124500 | 130756974900 | 118200 | 118300 | 118300 | 118100 | 375 |
| 348 | 20241204 | 124400 | 130712642500 | 118300 | 118100 | 118300 | 118100 | 1344 |
| 349 | 20241204 | 124300 | 130553861600 | 118100 | 118200 | 118300 | 118100 | 845 |
| 350 | 20241204 | 124200 | 130453945300 | 118300 | 118400 | 118400 | 118200 | 175 |
| 351 | 20241204 | 124100 | 130433245100 | 118300 | 118200 | 118400 | 118200 | 397 |
| 352 | 20241204 | 124000 | 130386273200 | 118300 | 118300 | 118300 | 118200 | 117 |
| 353 | 20241204 | 123900 | 130372433300 | 118400 | 118400 | 118500 | 118200 | 1370 |
| 354 | 20241204 | 123800 | 130210243800 | 118400 | 118300 | 118500 | 118200 | 3641 |
| 355 | 20241204 | 123700 | 129779286600 | 118200 | 118200 | 118300 | 118100 | 1513 |
| 356 | 20241204 | 123600 | 129600436400 | 118100 | 118200 | 118200 | 118100 | 370 |
| 357 | 20241204 | 123500 | 129556737800 | 118200 | 118200 | 118200 | 118100 | 226 |
| 358 | 20241204 | 123400 | 129530032300 | 118200 | 118000 | 118200 | 117900 | 614 |
| 359 | 20241204 | 123300 | 129457540800 | 117900 | 117900 | 118000 | 117900 | 671 |
| 360 | 20241204 | 123200 | 129378406800 | 118000 | 117800 | 118100 | 117800 | 1566 |
| 361 | 20241204 | 123100 | 129193714200 | 117900 | 117900 | 117900 | 117800 | 114 |
| 362 | 20241204 | 123000 | 129180280600 | 117900 | 117900 | 117900 | 117800 | 339 |
| 363 | 20241204 | 122900 | 129140335100 | 117900 | 117900 | 117900 | 117700 | 813 |
| 364 | 20241204 | 122800 | 129044563900 | 117900 | 117800 | 117900 | 117800 | 152 |
| 365 | 20241204 | 122700 | 129026650200 | 117900 | 117900 | 117900 | 117800 | 282 |
| 366 | 20241204 | 122600 | 128993408000 | 118000 | 117800 | 118100 | 117800 | 1473 |
| 367 | 20241204 | 122500 | 128819653100 | 117800 | 118000 | 118100 | 117800 | 1311 |
| 368 | 20241204 | 122400 | 128664978900 | 118100 | 118200 | 118200 | 118000 | 709 |
| 369 | 20241204 | 122300 | 128581251700 | 118100 | 118100 | 118200 | 118100 | 284 |
| 370 | 20241204 | 122200 | 128547709200 | 118200 | 118200 | 118200 | 118100 | 303 |
| 371 | 20241204 | 122100 | 128511915500 | 118200 | 118300 | 118300 | 118100 | 424 |
| 372 | 20241204 | 122000 | 128461809700 | 118200 | 118200 | 118300 | 118200 | 526 |
| 373 | 20241204 | 121900 | 128399628800 | 118200 | 118300 | 118300 | 118200 | 332 |
| 374 | 20241204 | 121800 | 128360383200 | 118300 | 118300 | 118300 | 118200 | 179 |
| 375 | 20241204 | 121700 | 128339207700 | 118300 | 118300 | 118300 | 118200 | 147 |
| 376 | 20241204 | 121600 | 128321818300 | 118200 | 118300 | 118300 | 118200 | 421 |
| 377 | 20241204 | 121500 | 128272044500 | 118200 | 118300 | 118300 | 118200 | 220 |
| 378 | 20241204 | 121400 | 128246025800 | 118200 | 118300 | 118300 | 118200 | 102 |
| 379 | 20241204 | 121300 | 128233960700 | 118300 | 118400 | 118400 | 118300 | 1501 |
| 380 | 20241204 | 121200 | 128056386000 | 118300 | 118400 | 118400 | 118300 | 485 |
| 381 | 20241204 | 121100 | 127998987900 | 118400 | 118400 | 118400 | 118300 | 223 |
| 382 | 20241204 | 121000 | 127972602700 | 118300 | 118400 | 118400 | 118300 | 207 |
| 383 | 20241204 | 120900 | 127948109200 | 118300 | 118300 | 118400 | 118300 | 276 |
| 384 | 20241204 | 120800 | 127915439300 | 118400 | 118400 | 118400 | 118200 | 815 |
| 385 | 20241204 | 120700 | 127819076500 | 118300 | 118400 | 118400 | 118300 | 277 |
| 386 | 20241204 | 120600 | 127786295500 | 118300 | 118400 | 118500 | 118300 | 693 |
| 387 | 20241204 | 120500 | 127704287600 | 118400 | 118200 | 118500 | 118200 | 550 |
| 388 | 20241204 | 120400 | 127639157100 | 118300 | 118500 | 118500 | 118100 | 1512 |
| 389 | 20241204 | 120300 | 127460181600 | 118500 | 118400 | 118500 | 118400 | 706 |
| 390 | 20241204 | 120200 | 127376533200 | 118500 | 118500 | 118500 | 118400 | 611 |
| 391 | 20241204 | 120100 | 127304148600 | 118500 | 118600 | 118600 | 118500 | 817 |
| 392 | 20241204 | 120000 | 127207259000 | 118600 | 118500 | 118600 | 118500 | 1563 |
| 393 | 20241204 | 115900 | 127022041500 | 118400 | 118300 | 118500 | 118300 | 2556 |
| 394 | 20241204 | 115800 | 126719487900 | 118400 | 118000 | 118400 | 118000 | 1790 |
| 395 | 20241204 | 115700 | 126507863900 | 118000 | 118100 | 118100 | 118000 | 230 |
| 396 | 20241204 | 115600 | 126480710700 | 118000 | 118000 | 118100 | 117900 | 565 |
| 397 | 20241204 | 115500 | 126414057500 | 118000 | 118100 | 118100 | 118000 | 552 |
| 398 | 20241204 | 115400 | 126348868700 | 118100 | 118100 | 118100 | 118000 | 149 |
| 399 | 20241204 | 115300 | 126331283600 | 118000 | 117900 | 118100 | 117900 | 350 |
| 400 | 20241204 | 115200 | 126289984500 | 118000 | 118000 | 118000 | 117900 | 557 |
| 401 | 20241204 | 115100 | 126224286200 | 118000 | 118000 | 118100 | 117900 | 592 |
| 402 | 20241204 | 115000 | 126154440600 | 118000 | 118200 | 118200 | 117900 | 3567 |
| 403 | 20241204 | 114900 | 125733121100 | 118100 | 118100 | 118200 | 118000 | 322 |
| 404 | 20241204 | 114800 | 125695093700 | 118000 | 118100 | 118100 | 118000 | 1116 |
| 405 | 20241204 | 114700 | 125563353300 | 118100 | 118000 | 118100 | 118000 | 503 |
| 406 | 20241204 | 114600 | 125503992400 | 118100 | 118000 | 118100 | 117900 | 521 |
| 407 | 20241204 | 114500 | 125442514300 | 118000 | 117900 | 118000 | 117900 | 425 |
| 408 | 20241204 | 114400 | 125392380500 | 117900 | 117800 | 118000 | 117700 | 1080 |
| 409 | 20241204 | 114300 | 125265063900 | 117700 | 117700 | 117800 | 117700 | 311 |
| 410 | 20241204 | 114200 | 125228451600 | 117700 | 117700 | 117800 | 117600 | 464 |
| 411 | 20241204 | 114100 | 125173832400 | 117800 | 117800 | 117800 | 117700 | 269 |
| 412 | 20241204 | 114000 | 125142148600 | 117800 | 117700 | 117800 | 117700 | 221 |
| 413 | 20241204 | 113900 | 125116126500 | 117700 | 117700 | 117800 | 117700 | 156 |
| 414 | 20241204 | 113800 | 125097759100 | 117700 | 117700 | 117800 | 117600 | 384 |
| 415 | 20241204 | 113700 | 125052571100 | 117700 | 117700 | 117800 | 117700 | 554 |
| 416 | 20241204 | 113600 | 124987363600 | 117700 | 117700 | 117800 | 117500 | 1905 |
| 417 | 20241204 | 113500 | 124763374300 | 117600 | 117600 | 117700 | 117500 | 356 |
| 418 | 20241204 | 113400 | 124721512300 | 117600 | 117700 | 117800 | 117600 | 710 |
| 419 | 20241204 | 113300 | 124637953500 | 117700 | 117700 | 117700 | 117600 | 258 |
| 420 | 20241204 | 113200 | 124607604500 | 117700 | 117900 | 117900 | 117700 | 932 |
| 421 | 20241204 | 113100 | 124497897500 | 117800 | 118000 | 118000 | 117800 | 875 |
| 422 | 20241204 | 113000 | 124394812100 | 117900 | 117900 | 118000 | 117800 | 906 |
| 423 | 20241204 | 112900 | 124287984300 | 118000 | 118100 | 118200 | 118000 | 188 |
| 424 | 20241204 | 112800 | 124265796700 | 118100 | 118000 | 118200 | 117900 | 864 |
| 425 | 20241204 | 112700 | 124163829500 | 117900 | 118200 | 118300 | 117900 | 1558 |
| 426 | 20241204 | 112600 | 123979937400 | 118200 | 118100 | 118200 | 118000 | 1772 |
| 427 | 20241204 | 112500 | 123770611700 | 118100 | 118200 | 118200 | 118000 | 600 |
| 428 | 20241204 | 112400 | 123699750000 | 118100 | 118200 | 118200 | 118100 | 598 |
| 429 | 20241204 | 112300 | 123629090500 | 118200 | 117900 | 118200 | 117800 | 2925 |
| 430 | 20241204 | 112200 | 123283999600 | 117900 | 117900 | 118000 | 117800 | 489 |
| 431 | 20241204 | 112100 | 123226355400 | 117900 | 118000 | 118000 | 117700 | 1297 |
| 432 | 20241204 | 112000 | 123073537100 | 117800 | 117700 | 117900 | 117700 | 4738 |
| 433 | 20241204 | 111900 | 122515445600 | 117800 | 117700 | 117800 | 117700 | 556 |
| 434 | 20241204 | 111800 | 122449993400 | 117500 | 117700 | 117800 | 117500 | 3176 |
| 435 | 20241204 | 111700 | 122076247200 | 117600 | 117600 | 117800 | 117600 | 414 |
| 436 | 20241204 | 111600 | 122027536700 | 117600 | 117600 | 117800 | 117500 | 1067 |
| 437 | 20241204 | 111500 | 121902013400 | 117600 | 117800 | 117900 | 117600 | 681 |
| 438 | 20241204 | 111400 | 121821810000 | 117800 | 117800 | 118000 | 117700 | 460 |
| 439 | 20241204 | 111300 | 121767580600 | 117800 | 117800 | 117900 | 117300 | 2755 |
| 440 | 20241204 | 111200 | 121443613300 | 117600 | 117600 | 117800 | 117600 | 860 |
| 441 | 20241204 | 111100 | 121342401300 | 117600 | 117500 | 117600 | 117500 | 446 |
| 442 | 20241204 | 111000 | 121289987300 | 117500 | 117800 | 117800 | 117500 | 914 |
| 443 | 20241204 | 110900 | 121182482000 | 117800 | 117700 | 117800 | 117600 | 354 |
| 444 | 20241204 | 110800 | 121140827800 | 117700 | 117700 | 117800 | 117600 | 1285 |
| 445 | 20241204 | 110700 | 120989605900 | 117700 | 117500 | 117900 | 117500 | 1283 |
| 446 | 20241204 | 110600 | 120838552500 | 117600 | 117500 | 117600 | 117400 | 2023 |
| 447 | 20241204 | 110500 | 120600817700 | 117500 | 117400 | 117700 | 117400 | 2046 |
| 448 | 20241204 | 110400 | 120360350800 | 117500 | 117600 | 117700 | 117400 | 1976 |
| 449 | 20241204 | 110300 | 120128235200 | 117700 | 117800 | 117900 | 117500 | 2377 |
| 450 | 20241204 | 110200 | 119848547300 | 117800 | 118100 | 118100 | 117700 | 1457 |
| 451 | 20241204 | 110100 | 119676877600 | 118100 | 118000 | 118100 | 118000 | 604 |
| 452 | 20241204 | 110000 | 119605601000 | 118000 | 118100 | 118200 | 118000 | 1763 |
| 453 | 20241204 | 105900 | 119397420600 | 118200 | 118300 | 118300 | 118100 | 787 |
| 454 | 20241204 | 105800 | 119304391200 | 118300 | 118500 | 118500 | 118300 | 764 |
| 455 | 20241204 | 105700 | 119213958700 | 118500 | 118600 | 118600 | 118500 | 485 |
| 456 | 20241204 | 105600 | 119156473500 | 118600 | 118500 | 118600 | 118400 | 2124 |
| 457 | 20241204 | 105500 | 118904927000 | 118400 | 118200 | 118500 | 118200 | 2605 |
| 458 | 20241204 | 105400 | 118596628500 | 118100 | 118100 | 118200 | 118000 | 2253 |
| 459 | 20241204 | 105300 | 118330443500 | 118200 | 118300 | 118300 | 118100 | 1682 |
| 460 | 20241204 | 105200 | 118131595500 | 118300 | 118400 | 118400 | 118300 | 834 |
| 461 | 20241204 | 105100 | 118032929100 | 118300 | 118500 | 118500 | 118300 | 717 |
| 462 | 20241204 | 105000 | 117948053200 | 118400 | 118400 | 118400 | 118300 | 1150 |
| 463 | 20241204 | 104900 | 117811898500 | 118400 | 118300 | 118500 | 118200 | 1486 |
| 464 | 20241204 | 104800 | 117636033500 | 118300 | 118400 | 118400 | 118300 | 420 |
| 465 | 20241204 | 104700 | 117586338700 | 118500 | 118500 | 118700 | 118300 | 2929 |
| 466 | 20241204 | 104600 | 117239241000 | 118600 | 118300 | 118700 | 118200 | 3335 |
| 467 | 20241204 | 104500 | 116844323300 | 118300 | 118400 | 118500 | 118300 | 1132 |
| 468 | 20241204 | 104400 | 116710301900 | 118400 | 118600 | 118700 | 118400 | 2481 |
| 469 | 20241204 | 104300 | 116416165400 | 118600 | 118700 | 118800 | 118600 | 2487 |
| 470 | 20241204 | 104200 | 116121015200 | 118800 | 118800 | 119000 | 118700 | 3736 |
| 471 | 20241204 | 104100 | 115676871700 | 118800 | 118800 | 119100 | 118700 | 4828 |
| 472 | 20241204 | 104000 | 115102822000 | 118800 | 119100 | 119100 | 118700 | 4600 |
| 473 | 20241204 | 103900 | 114555644000 | 119100 | 119200 | 119200 | 118800 | 4162 |
| 474 | 20241204 | 103800 | 114059867300 | 119300 | 118600 | 119300 | 118600 | 13789 |
| 475 | 20241204 | 103700 | 112418965900 | 118600 | 118600 | 119100 | 118500 | 16325 |
| 476 | 20241204 | 103600 | 110478439900 | 118700 | 118600 | 118800 | 118500 | 9796 |
| 477 | 20241204 | 103500 | 109315582600 | 118600 | 118100 | 118700 | 118000 | 20755 |
| 478 | 20241204 | 103400 | 106858600400 | 118200 | 117900 | 118200 | 117800 | 9707 |
| 479 | 20241204 | 103300 | 105713033200 | 117900 | 117700 | 118000 | 117700 | 9048 |
| 480 | 20241204 | 103200 | 104646179300 | 117700 | 117700 | 117800 | 117700 | 1299 |
| 481 | 20241204 | 103100 | 104493265800 | 117800 | 117400 | 117800 | 117400 | 5059 |
| 482 | 20241204 | 103000 | 103898595500 | 117400 | 117300 | 117500 | 117300 | 1156 |
| 483 | 20241204 | 102900 | 103762881100 | 117300 | 117500 | 117500 | 117300 | 1675 |
| 484 | 20241204 | 102800 | 103566230300 | 117400 | 117600 | 117700 | 117400 | 1724 |
| 485 | 20241204 | 102700 | 103363591400 | 117600 | 117500 | 117700 | 117500 | 3944 |
| 486 | 20241204 | 102600 | 102899650100 | 117600 | 117400 | 117600 | 117400 | 4660 |
| 487 | 20241204 | 102500 | 102351787000 | 117300 | 117200 | 117600 | 117100 | 8821 |
| 488 | 20241204 | 102400 | 101315923700 | 117200 | 117200 | 117300 | 117100 | 1460 |
| 489 | 20241204 | 102300 | 101144819200 | 117200 | 117100 | 117300 | 117100 | 1567 |
| 490 | 20241204 | 102200 | 100961157500 | 117200 | 117100 | 117400 | 117100 | 5793 |
| 491 | 20241204 | 102100 | 100281948700 | 117100 | 116700 | 117200 | 116700 | 12576 |
| 492 | 20241204 | 102000 | 98811174400 | 116800 | 116700 | 116800 | 116500 | 1317 |
| 493 | 20241204 | 101900 | 98657531900 | 116700 | 116600 | 116800 | 116600 | 3661 |
| 494 | 20241204 | 101800 | 98230387700 | 116600 | 116400 | 116700 | 116400 | 2025 |
| 495 | 20241204 | 101700 | 97994493700 | 116400 | 116500 | 116600 | 116400 | 2337 |
| 496 | 20241204 | 101600 | 97722260100 | 116600 | 116600 | 116700 | 116500 | 735 |
| 497 | 20241204 | 101500 | 97636585700 | 116700 | 116600 | 116800 | 116500 | 2423 |
| 498 | 20241204 | 101400 | 97354111700 | 116600 | 116900 | 116900 | 116600 | 2081 |
| 499 | 20241204 | 101300 | 97111327200 | 116900 | 116900 | 116900 | 116700 | 1307 |
| 500 | 20241204 | 101200 | 96958689700 | 116800 | 116700 | 116900 | 116700 | 1522 |
| 501 | 20241204 | 101100 | 96780885700 | 116700 | 116700 | 116800 | 116600 | 2394 |
| 502 | 20241204 | 101000 | 96501496800 | 116700 | 116800 | 116800 | 116700 | 1633 |
| 503 | 20241204 | 100900 | 96310837300 | 116700 | 116600 | 116800 | 116600 | 1212 |
| 504 | 20241204 | 100800 | 96169330900 | 116600 | 116600 | 116700 | 116500 | 1301 |
| 505 | 20241204 | 100700 | 96017609500 | 116700 | 116900 | 117000 | 116600 | 8437 |
| 506 | 20241204 | 100600 | 95032807300 | 116900 | 116900 | 117000 | 116700 | 4116 |
| 507 | 20241204 | 100500 | 94551945800 | 116900 | 116800 | 116900 | 116700 | 2945 |
| 508 | 20241204 | 100400 | 94207811800 | 116800 | 117000 | 117100 | 116600 | 6127 |
| 509 | 20241204 | 100300 | 93491484700 | 116900 | 116900 | 116900 | 116700 | 5857 |
| 510 | 20241204 | 100200 | 92807202200 | 116800 | 116700 | 116900 | 116700 | 3015 |
| 511 | 20241204 | 100100 | 92455116700 | 116700 | 116500 | 116800 | 116500 | 3541 |
| 512 | 20241204 | 100000 | 92041975200 | 116500 | 116500 | 116600 | 116400 | 1997 |
| 513 | 20241204 | 095900 | 91809284500 | 116500 | 116500 | 116600 | 116400 | 2731 |
| 514 | 20241204 | 095800 | 91491056700 | 116500 | 116400 | 116600 | 116400 | 2286 |
| 515 | 20241204 | 095700 | 91224685500 | 116500 | 116200 | 116500 | 116100 | 1067 |
| 516 | 20241204 | 095600 | 91100601400 | 116200 | 116300 | 116400 | 116200 | 1560 |
| 517 | 20241204 | 095500 | 90919205900 | 116300 | 116400 | 116500 | 116300 | 3458 |
| 518 | 20241204 | 095400 | 90516777000 | 116400 | 116400 | 116600 | 116400 | 1393 |
| 519 | 20241204 | 095300 | 90354505100 | 116500 | 116500 | 116800 | 116400 | 5403 |
| 520 | 20241204 | 095200 | 89724568900 | 116400 | 116600 | 116600 | 115200 | 26137 |
| 521 | 20241204 | 095100 | 86697471200 | 116500 | 116200 | 116600 | 116200 | 3916 |
| 522 | 20241204 | 095000 | 86241196400 | 116300 | 116200 | 116500 | 115900 | 20159 |
| 523 | 20241204 | 094900 | 83900914300 | 116300 | 116200 | 116400 | 116100 | 5426 |
| 524 | 20241204 | 094800 | 83270255900 | 116100 | 115900 | 116200 | 115900 | 2430 |
| 525 | 20241204 | 094700 | 82988124500 | 115900 | 115900 | 116100 | 115800 | 3948 |
| 526 | 20241204 | 094600 | 82530520400 | 115900 | 115900 | 116300 | 115900 | 5099 |
| 527 | 20241204 | 094500 | 81938882000 | 115800 | 115600 | 116000 | 115500 | 3313 |
| 528 | 20241204 | 094400 | 81555421800 | 115500 | 115700 | 115900 | 115500 | 15892 |
| 529 | 20241204 | 094300 | 79716511800 | 115600 | 115000 | 115700 | 115000 | 16066 |
| 530 | 20241204 | 094200 | 77865526000 | 115000 | 115400 | 115500 | 115000 | 33801 |
| 531 | 20241204 | 094100 | 73972313800 | 115500 | 115600 | 115600 | 115400 | 6809 |
| 532 | 20241204 | 094000 | 73186045600 | 115500 | 115400 | 115700 | 115400 | 9593 |
| 533 | 20241204 | 093900 | 72077964600 | 115500 | 115500 | 115700 | 115400 | 6621 |
| 534 | 20241204 | 093800 | 71313165900 | 115500 | 115900 | 115900 | 115400 | 28012 |
| 535 | 20241204 | 093700 | 68075305600 | 115900 | 115900 | 116000 | 115800 | 6506 |
| 536 | 20241204 | 093600 | 67321298800 | 115900 | 116000 | 116100 | 115800 | 8725 |
| 537 | 20241204 | 093500 | 66309870400 | 116000 | 116400 | 116400 | 115900 | 22620 |
| 538 | 20241204 | 093400 | 63683519100 | 116400 | 116600 | 116600 | 116300 | 7109 |
| 539 | 20241204 | 093300 | 62855780800 | 116500 | 116400 | 116600 | 116300 | 2874 |
| 540 | 20241204 | 093200 | 62521138400 | 116400 | 116300 | 116400 | 116200 | 5318 |
| 541 | 20241204 | 093100 | 61902671800 | 116400 | 116200 | 116400 | 116100 | 4636 |
| 542 | 20241204 | 093000 | 61363601500 | 116200 | 116100 | 116400 | 116000 | 12218 |
| 543 | 20241204 | 092900 | 59945570100 | 116100 | 116400 | 116500 | 116100 | 16465 |
| 544 | 20241204 | 092800 | 58032009600 | 116500 | 116500 | 116500 | 116300 | 5712 |
| 545 | 20241204 | 092700 | 57367157400 | 116500 | 116600 | 116700 | 116300 | 12048 |
| 546 | 20241204 | 092600 | 55964310700 | 116600 | 116900 | 117000 | 116500 | 19887 |
| 547 | 20241204 | 092500 | 53644663300 | 116900 | 116900 | 117000 | 116800 | 2228 |
| 548 | 20241204 | 092400 | 53384295300 | 117000 | 117000 | 117100 | 116700 | 8522 |
| 549 | 20241204 | 092300 | 52388088000 | 116900 | 117300 | 117600 | 116900 | 7694 |
| 550 | 20241204 | 092200 | 51486781900 | 117300 | 117000 | 117400 | 116900 | 4765 |
| 551 | 20241204 | 092100 | 50928883600 | 117000 | 116700 | 117400 | 116700 | 5568 |
| 552 | 20241204 | 092000 | 50276975900 | 116700 | 117100 | 117100 | 116600 | 14916 |
| 553 | 20241204 | 091900 | 48533561400 | 117000 | 117000 | 117200 | 116700 | 12652 |
| 554 | 20241204 | 091800 | 47054456100 | 117000 | 116600 | 117000 | 116500 | 9496 |
| 555 | 20241204 | 091700 | 45946599200 | 116500 | 117200 | 117300 | 116500 | 25742 |
| 556 | 20241204 | 091600 | 42937225600 | 117200 | 117700 | 117700 | 117000 | 23271 |
| 557 | 20241204 | 091500 | 40208009600 | 117600 | 118000 | 118000 | 117500 | 16015 |
| 558 | 20241204 | 091400 | 38323343500 | 118000 | 118400 | 118400 | 117800 | 14583 |
| 559 | 20241204 | 091300 | 36601832300 | 118400 | 118300 | 118400 | 118200 | 5533 |
| 560 | 20241204 | 091200 | 35947264800 | 118400 | 118600 | 118900 | 118000 | 16288 |
| 561 | 20241204 | 091100 | 34017585600 | 118700 | 118500 | 118800 | 118400 | 5879 |
| 562 | 20241204 | 091000 | 33320268400 | 118600 | 118400 | 118700 | 117800 | 22867 |
| 563 | 20241204 | 090900 | 30616390400 | 118400 | 118600 | 118600 | 118300 | 9038 |
| 564 | 20241204 | 090800 | 29545869100 | 118600 | 118300 | 118800 | 118200 | 20038 |
| 565 | 20241204 | 090700 | 27171160100 | 118300 | 118200 | 118400 | 118100 | 7345 |
| 566 | 20241204 | 090600 | 26302278400 | 118300 | 117900 | 118300 | 117800 | 11518 |
| 567 | 20241204 | 090500 | 24943131700 | 117900 | 118100 | 118300 | 117800 | 17729 |
| 568 | 20241204 | 090400 | 22850423100 | 118100 | 117900 | 118100 | 117800 | 13525 |
| 569 | 20241204 | 090300 | 21254968000 | 118000 | 117400 | 118000 | 117300 | 10406 |
| 570 | 20241204 | 090200 | 20030976500 | 117400 | 117400 | 117400 | 116800 | 32893 |
| 571 | 20241204 | 090100 | 16178919000 | 117400 | 117300 | 118500 | 117200 | 33213 |
| 572 | 20241204 | 090000 | 12266841200 | 117400 | 117200 | 117600 | 116000 | 104564 |