34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 183000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 33456 |
| 3 | 20241203 | 182900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 4 | 20241203 | 182800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 5 | 20241203 | 182700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 6 | 20241203 | 182600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 7 | 20241203 | 182500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 8 | 20241203 | 182400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 9 | 20241203 | 182300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 10 | 20241203 | 182200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 11 | 20241203 | 182100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 12 | 20241203 | 182000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 13 | 20241203 | 181900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 14 | 20241203 | 181800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 15 | 20241203 | 181700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 16 | 20241203 | 181600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 17 | 20241203 | 181500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 18 | 20241203 | 181400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 19 | 20241203 | 181300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 20 | 20241203 | 181200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 21 | 20241203 | 181100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 22 | 20241203 | 181000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 23 | 20241203 | 180900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 24 | 20241203 | 180800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 25 | 20241203 | 180700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 26 | 20241203 | 180600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 27 | 20241203 | 180500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 28 | 20241203 | 180400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 29 | 20241203 | 180300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 30 | 20241203 | 180200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 31 | 20241203 | 180100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 32 | 20241203 | 180000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 33456 |
| 33 | 20241203 | 175900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 34 | 20241203 | 175800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 35 | 20241203 | 175700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 36 | 20241203 | 175600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 37 | 20241203 | 175500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 38 | 20241203 | 175400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 39 | 20241203 | 175300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 40 | 20241203 | 175200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 41 | 20241203 | 175100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 42 | 20241203 | 175000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 43 | 20241203 | 174900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 44 | 20241203 | 174800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 45 | 20241203 | 174700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 46 | 20241203 | 174600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 47 | 20241203 | 174500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 48 | 20241203 | 174400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 49 | 20241203 | 174300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 50 | 20241203 | 174200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 51 | 20241203 | 174100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 52 | 20241203 | 174000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 53 | 20241203 | 173900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 54 | 20241203 | 173800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 55 | 20241203 | 173700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 56 | 20241203 | 173600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 57 | 20241203 | 173500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 58 | 20241203 | 173400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 59 | 20241203 | 173300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 60 | 20241203 | 173200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 61 | 20241203 | 173100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 62 | 20241203 | 173000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 33456 |
| 63 | 20241203 | 172900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 64 | 20241203 | 172800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 65 | 20241203 | 172700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 66 | 20241203 | 172600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 67 | 20241203 | 172500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 68 | 20241203 | 172400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 69 | 20241203 | 172300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 70 | 20241203 | 172200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 71 | 20241203 | 172100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 72 | 20241203 | 172000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 73 | 20241203 | 171900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 74 | 20241203 | 171800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 75 | 20241203 | 171700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 76 | 20241203 | 171600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 77 | 20241203 | 171500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 78 | 20241203 | 171400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 79 | 20241203 | 171300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 80 | 20241203 | 171200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 81 | 20241203 | 171100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 82 | 20241203 | 171000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 83 | 20241203 | 170900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 84 | 20241203 | 170800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 85 | 20241203 | 170700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 86 | 20241203 | 170600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 87 | 20241203 | 170500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 88 | 20241203 | 170400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 89 | 20241203 | 170300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 90 | 20241203 | 170200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 91 | 20241203 | 170100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 92 | 20241203 | 170000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 33456 |
| 93 | 20241203 | 165900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 94 | 20241203 | 165800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 95 | 20241203 | 165700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 96 | 20241203 | 165600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 97 | 20241203 | 165500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 98 | 20241203 | 165400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 99 | 20241203 | 165300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 100 | 20241203 | 165200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 101 | 20241203 | 165100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 102 | 20241203 | 165000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 103 | 20241203 | 164900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 104 | 20241203 | 164800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 105 | 20241203 | 164700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 106 | 20241203 | 164600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 107 | 20241203 | 164500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 108 | 20241203 | 164400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 109 | 20241203 | 164300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 110 | 20241203 | 164200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 111 | 20241203 | 164100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 112 | 20241203 | 164000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 113 | 20241203 | 163900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 114 | 20241203 | 163800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 115 | 20241203 | 163700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 116 | 20241203 | 163600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 117 | 20241203 | 163500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 118 | 20241203 | 163400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 119 | 20241203 | 163300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 120 | 20241203 | 163200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 121 | 20241203 | 163100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 122 | 20241203 | 163000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 33456 |
| 123 | 20241203 | 162900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 124 | 20241203 | 162800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 125 | 20241203 | 162700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 126 | 20241203 | 162600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 127 | 20241203 | 162500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 128 | 20241203 | 162400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 129 | 20241203 | 162300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 130 | 20241203 | 162200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 131 | 20241203 | 162100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 132 | 20241203 | 162000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 133 | 20241203 | 161900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 134 | 20241203 | 161800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 135 | 20241203 | 161700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 136 | 20241203 | 161600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 137 | 20241203 | 161500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 138 | 20241203 | 161400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 139 | 20241203 | 161300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 140 | 20241203 | 161200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 141 | 20241203 | 161100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 142 | 20241203 | 161000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 143 | 20241203 | 160900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 144 | 20241203 | 160800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 145 | 20241203 | 160700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 146 | 20241203 | 160600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 147 | 20241203 | 160500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 148 | 20241203 | 160400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 149 | 20241203 | 160300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 150 | 20241203 | 160200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 151 | 20241203 | 160100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 152 | 20241203 | 160000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 33456 |
| 153 | 20241203 | 155900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 154 | 20241203 | 155800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 155 | 20241203 | 155700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 156 | 20241203 | 155600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 157 | 20241203 | 155500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 158 | 20241203 | 155400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 159 | 20241203 | 155300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 160 | 20241203 | 155200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 161 | 20241203 | 155100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 162 | 20241203 | 155000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 163 | 20241203 | 154900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 164 | 20241203 | 154800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 165 | 20241203 | 154700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 166 | 20241203 | 154600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 167 | 20241203 | 154500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 168 | 20241203 | 154400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 169 | 20241203 | 154300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 170 | 20241203 | 154200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 171 | 20241203 | 154100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 172 | 20241203 | 154000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 173 | 20241203 | 153900 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 174 | 20241203 | 153800 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 175 | 20241203 | 153700 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 176 | 20241203 | 153600 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 177 | 20241203 | 153500 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 178 | 20241203 | 153400 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 179 | 20241203 | 153300 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 180 | 20241203 | 153200 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 181 | 20241203 | 153100 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 182 | 20241203 | 153000 | 168954444200 | 120200 | 120200 | 120200 | 120200 | 66912 |
| 183 | 20241203 | 152900 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 184 | 20241203 | 152800 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 185 | 20241203 | 152700 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 186 | 20241203 | 152600 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 187 | 20241203 | 152500 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 188 | 20241203 | 152400 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 189 | 20241203 | 152300 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 190 | 20241203 | 152200 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 191 | 20241203 | 152100 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 192 | 20241203 | 152000 | 164933033000 | 120000 | 120000 | 120000 | 120000 | 0 |
| 193 | 20241203 | 151900 | 164933033000 | 120000 | 119800 | 120000 | 119800 | 4002 |
| 194 | 20241203 | 151800 | 164453177600 | 119800 | 119800 | 119900 | 119700 | 3224 |
| 195 | 20241203 | 151700 | 164066912900 | 119700 | 119600 | 119800 | 119600 | 1316 |
| 196 | 20241203 | 151600 | 163909360300 | 119700 | 119800 | 119900 | 119600 | 6125 |
| 197 | 20241203 | 151500 | 163176087200 | 119800 | 119800 | 119900 | 119700 | 3911 |
| 198 | 20241203 | 151400 | 162707626800 | 119700 | 119700 | 119800 | 119600 | 4993 |
| 199 | 20241203 | 151300 | 162109857100 | 119700 | 119700 | 119700 | 119600 | 2439 |
| 200 | 20241203 | 151200 | 161818069700 | 119700 | 119600 | 119700 | 119600 | 616 |
| 201 | 20241203 | 151100 | 161744358200 | 119600 | 119800 | 119900 | 119600 | 4919 |
| 202 | 20241203 | 151000 | 161155562200 | 119900 | 119800 | 119900 | 119800 | 2060 |
| 203 | 20241203 | 150900 | 160908733400 | 119800 | 119800 | 119900 | 119700 | 1397 |
| 204 | 20241203 | 150800 | 160741358300 | 119700 | 119700 | 119800 | 119600 | 3957 |
| 205 | 20241203 | 150700 | 160267933300 | 119700 | 119900 | 119900 | 119600 | 3099 |
| 206 | 20241203 | 150600 | 159897071400 | 119800 | 119800 | 119900 | 119700 | 3932 |
| 207 | 20241203 | 150500 | 159425998100 | 119900 | 119800 | 119900 | 119700 | 3953 |
| 208 | 20241203 | 150400 | 158952337200 | 119900 | 119900 | 119900 | 119800 | 1874 |
| 209 | 20241203 | 150300 | 158727793500 | 119900 | 119900 | 119900 | 119800 | 1761 |
| 210 | 20241203 | 150200 | 158516770100 | 119900 | 120000 | 120000 | 119800 | 2725 |
| 211 | 20241203 | 150100 | 158190084000 | 119900 | 120100 | 120100 | 119900 | 3421 |
| 212 | 20241203 | 150000 | 157779669500 | 120100 | 120200 | 120200 | 120000 | 2529 |
| 213 | 20241203 | 145900 | 157476014100 | 120200 | 120200 | 120200 | 120100 | 1404 |
| 214 | 20241203 | 145800 | 157307328500 | 120200 | 120300 | 120300 | 120100 | 1347 |
| 215 | 20241203 | 145700 | 157145405400 | 120200 | 120200 | 120300 | 120200 | 990 |
| 216 | 20241203 | 145600 | 157026335100 | 120300 | 120200 | 120300 | 120100 | 1695 |
| 217 | 20241203 | 145500 | 156822595300 | 120200 | 120200 | 120300 | 120100 | 1344 |
| 218 | 20241203 | 145400 | 156661060300 | 120200 | 120300 | 120300 | 120100 | 2241 |
| 219 | 20241203 | 145300 | 156391586200 | 120300 | 120300 | 120300 | 120200 | 1254 |
| 220 | 20241203 | 145200 | 156240753700 | 120300 | 120200 | 120300 | 120100 | 2016 |
| 221 | 20241203 | 145100 | 155998390900 | 120200 | 120200 | 120200 | 120100 | 1431 |
| 222 | 20241203 | 145000 | 155826411400 | 120200 | 120200 | 120200 | 120100 | 2540 |
| 223 | 20241203 | 144900 | 155521198100 | 120200 | 120100 | 120200 | 120000 | 1244 |
| 224 | 20241203 | 144800 | 155371774700 | 120100 | 120000 | 120100 | 120000 | 960 |
| 225 | 20241203 | 144700 | 155256493200 | 120100 | 120100 | 120100 | 120000 | 749 |
| 226 | 20241203 | 144600 | 155166544200 | 120100 | 120100 | 120100 | 120000 | 718 |
| 227 | 20241203 | 144500 | 155080320300 | 120000 | 120100 | 120100 | 119900 | 1614 |
| 228 | 20241203 | 144400 | 154886576300 | 120100 | 120100 | 120100 | 120000 | 870 |
| 229 | 20241203 | 144300 | 154782105700 | 120000 | 120000 | 120100 | 119900 | 1269 |
| 230 | 20241203 | 144200 | 154629797400 | 120000 | 120100 | 120100 | 120000 | 1462 |
| 231 | 20241203 | 144100 | 154454279000 | 120100 | 120000 | 120100 | 119900 | 2493 |
| 232 | 20241203 | 144000 | 154155075100 | 120100 | 120200 | 120200 | 119900 | 4064 |
| 233 | 20241203 | 143900 | 153667284200 | 120200 | 120100 | 120300 | 120100 | 2184 |
| 234 | 20241203 | 143800 | 153404873700 | 120200 | 120200 | 120300 | 120100 | 1902 |
| 235 | 20241203 | 143700 | 153176255200 | 120200 | 120200 | 120200 | 120100 | 1502 |
| 236 | 20241203 | 143600 | 152995719400 | 120200 | 120300 | 120300 | 120100 | 1719 |
| 237 | 20241203 | 143500 | 152789046900 | 120300 | 120300 | 120300 | 120200 | 1004 |
| 238 | 20241203 | 143400 | 152668298500 | 120200 | 120200 | 120300 | 120100 | 1273 |
| 239 | 20241203 | 143300 | 152515253000 | 120200 | 120400 | 120400 | 120000 | 12615 |
| 240 | 20241203 | 143200 | 150998077900 | 120400 | 120400 | 120400 | 120300 | 1267 |
| 241 | 20241203 | 143100 | 150845544200 | 120300 | 120300 | 120500 | 120200 | 4989 |
| 242 | 20241203 | 143000 | 150245033300 | 120300 | 120200 | 120300 | 120200 | 1975 |
| 243 | 20241203 | 142900 | 150007513200 | 120200 | 120300 | 120300 | 120200 | 655 |
| 244 | 20241203 | 142800 | 149928722800 | 120300 | 120200 | 120300 | 120100 | 1132 |
| 245 | 20241203 | 142700 | 149792588900 | 120100 | 120300 | 120300 | 120100 | 1490 |
| 246 | 20241203 | 142600 | 149613479600 | 120300 | 120200 | 120300 | 120100 | 996 |
| 247 | 20241203 | 142500 | 149493787700 | 120200 | 120200 | 120200 | 120000 | 1545 |
| 248 | 20241203 | 142400 | 149308166900 | 120100 | 120300 | 120300 | 120100 | 2057 |
| 249 | 20241203 | 142300 | 149060857700 | 120300 | 120200 | 120300 | 120200 | 1634 |
| 250 | 20241203 | 142200 | 148864308300 | 120300 | 120400 | 120400 | 120200 | 2592 |
| 251 | 20241203 | 142100 | 148552457500 | 120400 | 120300 | 120400 | 120300 | 1284 |
| 252 | 20241203 | 142000 | 148397868100 | 120300 | 120300 | 120400 | 120300 | 1622 |
| 253 | 20241203 | 141900 | 148202675400 | 120300 | 120300 | 120400 | 120200 | 3280 |
| 254 | 20241203 | 141800 | 147808096400 | 120400 | 120300 | 120400 | 120200 | 3705 |
| 255 | 20241203 | 141700 | 147362376900 | 120300 | 120200 | 120300 | 120200 | 3978 |
| 256 | 20241203 | 141600 | 146884010900 | 120100 | 120100 | 120200 | 120100 | 874 |
| 257 | 20241203 | 141500 | 146778976000 | 120200 | 120100 | 120200 | 120000 | 1374 |
| 258 | 20241203 | 141400 | 146613951600 | 120100 | 120100 | 120100 | 120000 | 792 |
| 259 | 20241203 | 141300 | 146518836600 | 120100 | 120100 | 120100 | 120000 | 810 |
| 260 | 20241203 | 141200 | 146421556400 | 120100 | 120000 | 120100 | 120000 | 1758 |
| 261 | 20241203 | 141100 | 146210427700 | 120100 | 120100 | 120100 | 120000 | 1880 |
| 262 | 20241203 | 141000 | 145984662500 | 120000 | 120200 | 120200 | 120000 | 1130 |
| 263 | 20241203 | 140900 | 145848970800 | 120100 | 120100 | 120200 | 120000 | 1552 |
| 264 | 20241203 | 140800 | 145662559000 | 120000 | 120200 | 120200 | 120000 | 2703 |
| 265 | 20241203 | 140700 | 145337832100 | 120200 | 120100 | 120200 | 120000 | 4579 |
| 266 | 20241203 | 140600 | 144787651900 | 120100 | 120100 | 120100 | 120000 | 2008 |
| 267 | 20241203 | 140500 | 144546499100 | 120100 | 120000 | 120100 | 119900 | 2331 |
| 268 | 20241203 | 140400 | 144266787400 | 119900 | 119900 | 119900 | 119800 | 566 |
| 269 | 20241203 | 140300 | 144198931100 | 119900 | 119700 | 119900 | 119700 | 778 |
| 270 | 20241203 | 140200 | 144105714700 | 119700 | 119800 | 119800 | 119700 | 611 |
| 271 | 20241203 | 140100 | 144032534200 | 119800 | 119800 | 119900 | 119700 | 1107 |
| 272 | 20241203 | 140000 | 143899938000 | 119800 | 120000 | 120000 | 119800 | 1692 |
| 273 | 20241203 | 135900 | 143697116900 | 120000 | 120000 | 120000 | 119900 | 611 |
| 274 | 20241203 | 135800 | 143623825000 | 120000 | 120000 | 120000 | 119900 | 847 |
| 275 | 20241203 | 135700 | 143522198100 | 120000 | 120000 | 120100 | 119900 | 1413 |
| 276 | 20241203 | 135600 | 143352612900 | 120000 | 120100 | 120100 | 120000 | 516 |
| 277 | 20241203 | 135500 | 143290677900 | 120100 | 120000 | 120100 | 119800 | 3794 |
| 278 | 20241203 | 135400 | 142835556000 | 120000 | 119900 | 120000 | 119900 | 719 |
| 279 | 20241203 | 135300 | 142749317000 | 119900 | 120000 | 120000 | 119900 | 1459 |
| 280 | 20241203 | 135200 | 142574252100 | 119900 | 120000 | 120100 | 119900 | 1476 |
| 281 | 20241203 | 135100 | 142397127400 | 120100 | 120000 | 120100 | 120000 | 492 |
| 282 | 20241203 | 135000 | 142338044400 | 120000 | 119900 | 120100 | 119900 | 1579 |
| 283 | 20241203 | 134900 | 142148551000 | 119900 | 119900 | 120000 | 119900 | 1849 |
| 284 | 20241203 | 134800 | 141926764500 | 120000 | 119900 | 120000 | 119900 | 928 |
| 285 | 20241203 | 134700 | 141815459800 | 119900 | 119900 | 119900 | 119800 | 783 |
| 286 | 20241203 | 134600 | 141721597700 | 119800 | 119800 | 120000 | 119700 | 1589 |
| 287 | 20241203 | 134500 | 141531120300 | 119800 | 119800 | 119900 | 119700 | 771 |
| 288 | 20241203 | 134400 | 141438726000 | 119900 | 119700 | 119900 | 119700 | 547 |
| 289 | 20241203 | 134300 | 141373220200 | 119700 | 120200 | 120200 | 119700 | 6209 |
| 290 | 20241203 | 134200 | 140628418400 | 120200 | 120100 | 120200 | 120000 | 3448 |
| 291 | 20241203 | 134100 | 140214352800 | 120100 | 120000 | 120200 | 120000 | 4222 |
| 292 | 20241203 | 134000 | 139707429500 | 120000 | 120000 | 120000 | 119900 | 2673 |
| 293 | 20241203 | 133900 | 139386777000 | 120000 | 119800 | 120000 | 119800 | 3487 |
| 294 | 20241203 | 133800 | 138968717200 | 119900 | 119900 | 119900 | 119800 | 1111 |
| 295 | 20241203 | 133700 | 138835611100 | 119800 | 119900 | 119900 | 119800 | 1328 |
| 296 | 20241203 | 133600 | 138676466500 | 119900 | 119900 | 120000 | 119800 | 2027 |
| 297 | 20241203 | 133500 | 138433438000 | 119900 | 119700 | 120000 | 119600 | 5608 |
| 298 | 20241203 | 133400 | 137761812600 | 119700 | 119500 | 119700 | 119500 | 710 |
| 299 | 20241203 | 133300 | 137676854400 | 119500 | 119600 | 119600 | 119500 | 407 |
| 300 | 20241203 | 133200 | 137628179500 | 119600 | 119600 | 119600 | 119500 | 459 |
| 301 | 20241203 | 133100 | 137573288800 | 119600 | 119600 | 119700 | 119500 | 1141 |
| 302 | 20241203 | 133000 | 137436822900 | 119600 | 119700 | 119700 | 119600 | 758 |
| 303 | 20241203 | 132900 | 137346141600 | 119700 | 119600 | 119700 | 119600 | 705 |
| 304 | 20241203 | 132800 | 137261802200 | 119600 | 119600 | 119700 | 119600 | 1522 |
| 305 | 20241203 | 132700 | 137079692500 | 119700 | 119700 | 119700 | 119600 | 1562 |
| 306 | 20241203 | 132600 | 136892827200 | 119700 | 119600 | 119700 | 119600 | 2406 |
| 307 | 20241203 | 132500 | 136605005700 | 119600 | 119600 | 119700 | 119500 | 2710 |
| 308 | 20241203 | 132400 | 136280778300 | 119600 | 119600 | 119700 | 119600 | 1015 |
| 309 | 20241203 | 132300 | 136159371100 | 119700 | 119300 | 119700 | 119300 | 6701 |
| 310 | 20241203 | 132200 | 135358858500 | 119300 | 119300 | 119400 | 119100 | 877 |
| 311 | 20241203 | 132100 | 135254264800 | 119300 | 119100 | 119300 | 118900 | 5857 |
| 312 | 20241203 | 132000 | 134556908900 | 119100 | 119200 | 119300 | 119000 | 6274 |
| 313 | 20241203 | 131900 | 133809338100 | 119200 | 119300 | 119300 | 119200 | 378 |
| 314 | 20241203 | 131800 | 133764246500 | 119200 | 119200 | 119300 | 119200 | 429 |
| 315 | 20241203 | 131700 | 133713082600 | 119300 | 119300 | 119300 | 119200 | 1180 |
| 316 | 20241203 | 131600 | 133572402900 | 119300 | 119200 | 119300 | 119100 | 901 |
| 317 | 20241203 | 131500 | 133465026300 | 119200 | 119100 | 119200 | 119100 | 398 |
| 318 | 20241203 | 131400 | 133417612100 | 119200 | 119100 | 119200 | 119100 | 99 |
| 319 | 20241203 | 131300 | 133405817700 | 119100 | 119200 | 119200 | 119100 | 1433 |
| 320 | 20241203 | 131200 | 133235041000 | 119100 | 119100 | 119200 | 119100 | 238 |
| 321 | 20241203 | 131100 | 133206691400 | 119100 | 119200 | 119300 | 119100 | 386 |
| 322 | 20241203 | 131000 | 133160691800 | 119300 | 119200 | 119300 | 119200 | 959 |
| 323 | 20241203 | 130900 | 133046371500 | 119200 | 119400 | 119400 | 119200 | 3137 |
| 324 | 20241203 | 130800 | 132672345100 | 119300 | 119300 | 119400 | 119200 | 1657 |
| 325 | 20241203 | 130700 | 132474760300 | 119300 | 119200 | 119300 | 119100 | 3498 |
| 326 | 20241203 | 130600 | 132057982700 | 119200 | 119200 | 119300 | 119100 | 893 |
| 327 | 20241203 | 130500 | 131951536900 | 119200 | 119100 | 119200 | 119100 | 310 |
| 328 | 20241203 | 130400 | 131914591000 | 119100 | 119100 | 119200 | 119100 | 1199 |
| 329 | 20241203 | 130300 | 131771704500 | 119200 | 119100 | 119400 | 119100 | 1295 |
| 330 | 20241203 | 130200 | 131617330600 | 119100 | 119000 | 119100 | 119000 | 456 |
| 331 | 20241203 | 130100 | 131563030700 | 119100 | 119100 | 119200 | 119000 | 1325 |
| 332 | 20241203 | 130000 | 131405225600 | 119200 | 119300 | 119300 | 119100 | 3366 |
| 333 | 20241203 | 125900 | 131003870300 | 119200 | 119200 | 119300 | 119200 | 554 |
| 334 | 20241203 | 125800 | 130937821900 | 119200 | 119200 | 119300 | 119200 | 379 |
| 335 | 20241203 | 125700 | 130892620100 | 119300 | 119300 | 119400 | 119200 | 3163 |
| 336 | 20241203 | 125600 | 130515306800 | 119300 | 119300 | 119400 | 119300 | 510 |
| 337 | 20241203 | 125500 | 130454457800 | 119400 | 119300 | 119400 | 119300 | 270 |
| 338 | 20241203 | 125400 | 130422227800 | 119400 | 119300 | 119400 | 119200 | 1415 |
| 339 | 20241203 | 125300 | 130253417200 | 119300 | 119200 | 119300 | 119200 | 285 |
| 340 | 20241203 | 125200 | 130219417700 | 119300 | 119300 | 119300 | 119200 | 90 |
| 341 | 20241203 | 125100 | 130208685200 | 119300 | 119300 | 119300 | 119100 | 473 |
| 342 | 20241203 | 125000 | 130152280000 | 119200 | 119100 | 119300 | 119100 | 867 |
| 343 | 20241203 | 124900 | 130048919900 | 119200 | 119300 | 119300 | 119100 | 607 |
| 344 | 20241203 | 124800 | 129976554000 | 119200 | 119100 | 119300 | 119100 | 1091 |
| 345 | 20241203 | 124700 | 129846526500 | 119100 | 119100 | 119200 | 119100 | 490 |
| 346 | 20241203 | 124600 | 129788124200 | 119100 | 119100 | 119200 | 119100 | 257 |
| 347 | 20241203 | 124500 | 129757513000 | 119100 | 119100 | 119200 | 119100 | 245 |
| 348 | 20241203 | 124400 | 129728328700 | 119200 | 119100 | 119200 | 119100 | 597 |
| 349 | 20241203 | 124300 | 129657221100 | 119200 | 119100 | 119200 | 119000 | 970 |
| 350 | 20241203 | 124200 | 129541693000 | 119200 | 119200 | 119200 | 119100 | 103 |
| 351 | 20241203 | 124100 | 129529421600 | 119200 | 119100 | 119200 | 119000 | 1116 |
| 352 | 20241203 | 124000 | 129396414300 | 119100 | 119200 | 119200 | 119000 | 630 |
| 353 | 20241203 | 123900 | 129321371800 | 119200 | 119100 | 119200 | 119100 | 887 |
| 354 | 20241203 | 123800 | 129215714800 | 119200 | 119200 | 119200 | 119100 | 844 |
| 355 | 20241203 | 123700 | 129115132300 | 119200 | 119100 | 119200 | 119100 | 88 |
| 356 | 20241203 | 123600 | 129104644300 | 119200 | 119000 | 119200 | 118900 | 853 |
| 357 | 20241203 | 123500 | 129003056600 | 118900 | 119000 | 119000 | 118900 | 813 |
| 358 | 20241203 | 123400 | 128906371100 | 119000 | 118800 | 119200 | 118800 | 7269 |
| 359 | 20241203 | 123300 | 128042060600 | 118800 | 118900 | 118900 | 118800 | 3882 |
| 360 | 20241203 | 123200 | 127580602700 | 118900 | 119100 | 119100 | 118900 | 9155 |
| 361 | 20241203 | 123100 | 126491247200 | 119100 | 119200 | 119200 | 119000 | 2948 |
| 362 | 20241203 | 123000 | 126140129700 | 119200 | 119200 | 119300 | 119200 | 885 |
| 363 | 20241203 | 122900 | 126034565500 | 119200 | 119200 | 119300 | 119100 | 1311 |
| 364 | 20241203 | 122800 | 125878297300 | 119200 | 119100 | 119200 | 119100 | 922 |
| 365 | 20241203 | 122700 | 125768481400 | 119100 | 119100 | 119200 | 119100 | 959 |
| 366 | 20241203 | 122600 | 125654251000 | 119200 | 119200 | 119200 | 119100 | 634 |
| 367 | 20241203 | 122500 | 125578726500 | 119200 | 119400 | 119400 | 119100 | 5732 |
| 368 | 20241203 | 122400 | 124895233500 | 119300 | 119400 | 119400 | 119300 | 1347 |
| 369 | 20241203 | 122300 | 124734519200 | 119300 | 119500 | 119500 | 119300 | 3345 |
| 370 | 20241203 | 122200 | 124335128400 | 119500 | 119400 | 119500 | 119400 | 190 |
| 371 | 20241203 | 122100 | 124312436100 | 119500 | 119400 | 119500 | 119400 | 430 |
| 372 | 20241203 | 122000 | 124261074100 | 119500 | 119400 | 119500 | 119400 | 297 |
| 373 | 20241203 | 121900 | 124225600800 | 119400 | 119400 | 119500 | 119400 | 615 |
| 374 | 20241203 | 121800 | 124152136300 | 119500 | 119400 | 119500 | 119400 | 483 |
| 375 | 20241203 | 121700 | 124094443400 | 119500 | 119500 | 119600 | 119400 | 1461 |
| 376 | 20241203 | 121600 | 123919857500 | 119500 | 119400 | 119500 | 119400 | 176 |
| 377 | 20241203 | 121500 | 123898828200 | 119400 | 119500 | 119500 | 119400 | 450 |
| 378 | 20241203 | 121400 | 123845074100 | 119400 | 119400 | 119500 | 119300 | 1093 |
| 379 | 20241203 | 121300 | 123714583100 | 119400 | 119500 | 119500 | 119400 | 2584 |
| 380 | 20241203 | 121200 | 123406052800 | 119500 | 119500 | 119500 | 119400 | 372 |
| 381 | 20241203 | 121100 | 123361629100 | 119500 | 119500 | 119500 | 119400 | 566 |
| 382 | 20241203 | 121000 | 123294004500 | 119500 | 119500 | 119500 | 119400 | 320 |
| 383 | 20241203 | 120900 | 123255782300 | 119500 | 119500 | 119500 | 119400 | 302 |
| 384 | 20241203 | 120800 | 123219715900 | 119500 | 119400 | 119500 | 119400 | 267 |
| 385 | 20241203 | 120700 | 123187827300 | 119500 | 119600 | 119600 | 119400 | 2532 |
| 386 | 20241203 | 120600 | 122885269000 | 119500 | 119500 | 119600 | 119500 | 413 |
| 387 | 20241203 | 120500 | 122835911900 | 119600 | 119500 | 119600 | 119500 | 243 |
| 388 | 20241203 | 120400 | 122806863300 | 119600 | 119500 | 119600 | 119500 | 288 |
| 389 | 20241203 | 120300 | 122772419500 | 119500 | 119500 | 119600 | 119500 | 282 |
| 390 | 20241203 | 120200 | 122738712300 | 119500 | 119600 | 119600 | 119500 | 490 |
| 391 | 20241203 | 120100 | 122680144700 | 119600 | 119500 | 119700 | 119500 | 513 |
| 392 | 20241203 | 120000 | 122618792400 | 119600 | 119600 | 119700 | 119500 | 344 |
| 393 | 20241203 | 115900 | 122577643700 | 119600 | 119800 | 119800 | 119600 | 4818 |
| 394 | 20241203 | 115800 | 122000980000 | 119800 | 119700 | 119800 | 119600 | 229 |
| 395 | 20241203 | 115700 | 121973567200 | 119600 | 119700 | 119800 | 119600 | 494 |
| 396 | 20241203 | 115600 | 121914447200 | 119700 | 119600 | 119800 | 119500 | 1204 |
| 397 | 20241203 | 115500 | 121770370000 | 119500 | 119600 | 119600 | 119500 | 66 |
| 398 | 20241203 | 115400 | 121762478300 | 119500 | 119600 | 119600 | 119500 | 1157 |
| 399 | 20241203 | 115300 | 121624203500 | 119700 | 119700 | 119700 | 119600 | 642 |
| 400 | 20241203 | 115200 | 121547383800 | 119600 | 119600 | 119700 | 119500 | 601 |
| 401 | 20241203 | 115100 | 121475490500 | 119600 | 119600 | 119700 | 119600 | 1144 |
| 402 | 20241203 | 115000 | 121338666400 | 119500 | 119500 | 119600 | 119400 | 291 |
| 403 | 20241203 | 114900 | 121303886700 | 119400 | 119500 | 119500 | 119400 | 956 |
| 404 | 20241203 | 114800 | 121189662700 | 119500 | 119500 | 119600 | 119400 | 1326 |
| 405 | 20241203 | 114700 | 121031221100 | 119600 | 119800 | 119800 | 119600 | 1460 |
| 406 | 20241203 | 114600 | 120856489900 | 119700 | 119700 | 119800 | 119700 | 430 |
| 407 | 20241203 | 114500 | 120805017900 | 119600 | 119700 | 119800 | 119500 | 982 |
| 408 | 20241203 | 114400 | 120687521600 | 119600 | 119600 | 119700 | 119600 | 354 |
| 409 | 20241203 | 114300 | 120645176900 | 119600 | 119600 | 119700 | 119600 | 243 |
| 410 | 20241203 | 114200 | 120616093500 | 119700 | 119800 | 119800 | 119500 | 1383 |
| 411 | 20241203 | 114100 | 120450628700 | 119800 | 119500 | 119800 | 119500 | 2557 |
| 412 | 20241203 | 114000 | 120144884300 | 119500 | 119400 | 119500 | 119400 | 142 |
| 413 | 20241203 | 113900 | 120127928300 | 119500 | 119400 | 119500 | 119400 | 249 |
| 414 | 20241203 | 113800 | 120098193500 | 119500 | 119400 | 119500 | 119400 | 545 |
| 415 | 20241203 | 113700 | 120033088100 | 119500 | 119500 | 119500 | 119400 | 160 |
| 416 | 20241203 | 113600 | 120013972500 | 119500 | 119500 | 119600 | 119400 | 964 |
| 417 | 20241203 | 113500 | 119898772200 | 119500 | 119500 | 119500 | 119400 | 565 |
| 418 | 20241203 | 113400 | 119831256000 | 119400 | 119500 | 119500 | 119400 | 280 |
| 419 | 20241203 | 113300 | 119797811100 | 119500 | 119500 | 119600 | 119400 | 550 |
| 420 | 20241203 | 113200 | 119732089200 | 119600 | 119500 | 119600 | 119400 | 557 |
| 421 | 20241203 | 113100 | 119665529700 | 119500 | 119400 | 119500 | 119400 | 189 |
| 422 | 20241203 | 113000 | 119642955900 | 119400 | 119500 | 119500 | 119400 | 146 |
| 423 | 20241203 | 112900 | 119625520900 | 119400 | 119500 | 119600 | 119400 | 1170 |
| 424 | 20241203 | 112800 | 119485746700 | 119500 | 119600 | 119600 | 119500 | 274 |
| 425 | 20241203 | 112700 | 119452995100 | 119500 | 119500 | 119600 | 119400 | 436 |
| 426 | 20241203 | 112600 | 119400891300 | 119500 | 119400 | 119600 | 119400 | 908 |
| 427 | 20241203 | 112500 | 119292461700 | 119400 | 119400 | 119600 | 119400 | 1225 |
| 428 | 20241203 | 112400 | 119146143600 | 119400 | 119300 | 119400 | 119300 | 607 |
| 429 | 20241203 | 112300 | 119073679300 | 119400 | 119400 | 119400 | 119300 | 890 |
| 430 | 20241203 | 112200 | 118967434500 | 119400 | 119300 | 119400 | 119300 | 420 |
| 431 | 20241203 | 112100 | 118917325200 | 119300 | 119300 | 119400 | 119300 | 2345 |
| 432 | 20241203 | 112000 | 118637537400 | 119400 | 119500 | 119500 | 119300 | 1481 |
| 433 | 20241203 | 111900 | 118460682000 | 119400 | 119300 | 119500 | 119300 | 1371 |
| 434 | 20241203 | 111800 | 118296935400 | 119300 | 119500 | 119500 | 119300 | 1404 |
| 435 | 20241203 | 111700 | 118129308500 | 119400 | 119500 | 119500 | 119400 | 145 |
| 436 | 20241203 | 111600 | 118111987400 | 119400 | 119400 | 119500 | 119300 | 567 |
| 437 | 20241203 | 111500 | 118044270600 | 119400 | 119400 | 119400 | 119300 | 362 |
| 438 | 20241203 | 111400 | 118001054300 | 119400 | 119300 | 119400 | 119300 | 518 |
| 439 | 20241203 | 111300 | 117939213400 | 119300 | 119300 | 119400 | 119300 | 382 |
| 440 | 20241203 | 111200 | 117893632400 | 119300 | 119500 | 119500 | 119300 | 2446 |
| 441 | 20241203 | 111100 | 117601694000 | 119400 | 119500 | 119500 | 119400 | 161 |
| 442 | 20241203 | 111000 | 117582465100 | 119500 | 119500 | 119500 | 119400 | 599 |
| 443 | 20241203 | 110900 | 117510912500 | 119500 | 119500 | 119600 | 119500 | 500 |
| 444 | 20241203 | 110800 | 117451142700 | 119500 | 119400 | 119600 | 119300 | 1939 |
| 445 | 20241203 | 110700 | 117219539700 | 119400 | 119400 | 119500 | 119400 | 1921 |
| 446 | 20241203 | 110600 | 116990155400 | 119500 | 119500 | 119500 | 119400 | 1025 |
| 447 | 20241203 | 110500 | 116867752600 | 119400 | 119600 | 119600 | 119400 | 801 |
| 448 | 20241203 | 110400 | 116772094500 | 119500 | 119600 | 119600 | 119400 | 1063 |
| 449 | 20241203 | 110300 | 116645105300 | 119600 | 119600 | 119700 | 119500 | 657 |
| 450 | 20241203 | 110200 | 116566559100 | 119600 | 119700 | 119700 | 119500 | 411 |
| 451 | 20241203 | 110100 | 116517397900 | 119700 | 119600 | 119900 | 119500 | 1346 |
| 452 | 20241203 | 110000 | 116356341000 | 119500 | 119700 | 119700 | 119500 | 873 |
| 453 | 20241203 | 105900 | 116251972200 | 119600 | 119700 | 119800 | 119600 | 862 |
| 454 | 20241203 | 105800 | 116148819000 | 119700 | 119700 | 119800 | 119700 | 310 |
| 455 | 20241203 | 105700 | 116111694900 | 119800 | 119900 | 119900 | 119700 | 1499 |
| 456 | 20241203 | 105600 | 115932045400 | 119900 | 120000 | 120000 | 119900 | 4229 |
| 457 | 20241203 | 105500 | 115424701400 | 119900 | 119900 | 120000 | 119900 | 1647 |
| 458 | 20241203 | 105400 | 115227152500 | 119900 | 119800 | 120000 | 119800 | 4193 |
| 459 | 20241203 | 105300 | 114724519800 | 119800 | 119500 | 119800 | 119500 | 3132 |
| 460 | 20241203 | 105200 | 114349668600 | 119600 | 119700 | 119700 | 119500 | 853 |
| 461 | 20241203 | 105100 | 114247680500 | 119600 | 119700 | 119700 | 119600 | 1901 |
| 462 | 20241203 | 105000 | 114020291400 | 119600 | 119600 | 119700 | 119500 | 2054 |
| 463 | 20241203 | 104900 | 113774601100 | 119500 | 119700 | 119800 | 119500 | 3521 |
| 464 | 20241203 | 104800 | 113353417700 | 119700 | 119600 | 119700 | 119500 | 2291 |
| 465 | 20241203 | 104700 | 113079284100 | 119600 | 119500 | 119700 | 119500 | 1503 |
| 466 | 20241203 | 104600 | 112899537800 | 119500 | 119500 | 119500 | 119400 | 1098 |
| 467 | 20241203 | 104500 | 112768344800 | 119500 | 119300 | 119500 | 119300 | 2285 |
| 468 | 20241203 | 104400 | 112495568700 | 119200 | 119200 | 119300 | 119200 | 816 |
| 469 | 20241203 | 104300 | 112398270800 | 119300 | 119400 | 119400 | 119300 | 950 |
| 470 | 20241203 | 104200 | 112284914500 | 119400 | 119200 | 119400 | 119100 | 970 |
| 471 | 20241203 | 104100 | 112169273900 | 119200 | 119200 | 119300 | 119100 | 596 |
| 472 | 20241203 | 104000 | 112098246300 | 119200 | 119200 | 119300 | 119100 | 894 |
| 473 | 20241203 | 103900 | 111991680900 | 119300 | 119300 | 119400 | 119200 | 2936 |
| 474 | 20241203 | 103800 | 111641321600 | 119200 | 119100 | 119300 | 119100 | 706 |
| 475 | 20241203 | 103700 | 111557167600 | 119100 | 119300 | 119300 | 119100 | 2314 |
| 476 | 20241203 | 103600 | 111281290500 | 119400 | 119400 | 119400 | 119300 | 1901 |
| 477 | 20241203 | 103500 | 111054325000 | 119300 | 119200 | 119400 | 119200 | 1018 |
| 478 | 20241203 | 103400 | 110932929500 | 119200 | 119300 | 119400 | 119100 | 1452 |
| 479 | 20241203 | 103300 | 110759867300 | 119300 | 119400 | 119400 | 119300 | 362 |
| 480 | 20241203 | 103200 | 110716662900 | 119300 | 119300 | 119300 | 119100 | 2076 |
| 481 | 20241203 | 103100 | 110469120800 | 119300 | 119200 | 119400 | 119100 | 2113 |
| 482 | 20241203 | 103000 | 110216922100 | 119200 | 119600 | 119600 | 119100 | 6008 |
| 483 | 20241203 | 102900 | 109499486700 | 119500 | 119400 | 119600 | 119300 | 3153 |
| 484 | 20241203 | 102800 | 109122879400 | 119400 | 119200 | 119400 | 119100 | 1075 |
| 485 | 20241203 | 102700 | 108994702900 | 119200 | 118800 | 119200 | 118800 | 2111 |
| 486 | 20241203 | 102600 | 108743681100 | 118800 | 119000 | 119000 | 118800 | 4191 |
| 487 | 20241203 | 102500 | 108245563000 | 119000 | 119000 | 119200 | 118900 | 4629 |
| 488 | 20241203 | 102400 | 107694787000 | 119000 | 119200 | 119300 | 118900 | 2741 |
| 489 | 20241203 | 102300 | 107368450500 | 119200 | 118900 | 119200 | 118900 | 4633 |
| 490 | 20241203 | 102200 | 106817222000 | 119000 | 118700 | 119200 | 118700 | 7853 |
| 491 | 20241203 | 102100 | 105882773500 | 118800 | 119000 | 119100 | 118800 | 3453 |
| 492 | 20241203 | 102000 | 105472414100 | 119000 | 119100 | 119400 | 118900 | 9917 |
| 493 | 20241203 | 101900 | 104291918800 | 119100 | 119400 | 119400 | 119000 | 8489 |
| 494 | 20241203 | 101800 | 103280180200 | 119400 | 119100 | 119500 | 119100 | 6430 |
| 495 | 20241203 | 101700 | 102512969500 | 119100 | 119100 | 119100 | 119000 | 2593 |
| 496 | 20241203 | 101600 | 102204203700 | 119100 | 118800 | 119100 | 118700 | 4965 |
| 497 | 20241203 | 101500 | 101613723800 | 118800 | 118600 | 118800 | 118500 | 11303 |
| 498 | 20241203 | 101400 | 100273480100 | 118600 | 119200 | 119200 | 118600 | 24510 |
| 499 | 20241203 | 101300 | 97360430100 | 119200 | 119300 | 119300 | 119000 | 8265 |
| 500 | 20241203 | 101200 | 96376015500 | 119200 | 119200 | 119200 | 119000 | 6748 |
| 501 | 20241203 | 101100 | 95572316000 | 119100 | 119300 | 119300 | 119100 | 6316 |
| 502 | 20241203 | 101000 | 94819868900 | 119300 | 119400 | 119400 | 119100 | 6223 |
| 503 | 20241203 | 100900 | 94077669400 | 119400 | 119100 | 119400 | 119100 | 2113 |
| 504 | 20241203 | 100800 | 93825598800 | 119000 | 119500 | 119500 | 119000 | 16322 |
| 505 | 20241203 | 100700 | 91880817200 | 119500 | 119400 | 119700 | 119400 | 8124 |
| 506 | 20241203 | 100600 | 90909715600 | 119500 | 119600 | 119700 | 119300 | 8005 |
| 507 | 20241203 | 100500 | 89953594300 | 119600 | 119600 | 119800 | 119500 | 6863 |
| 508 | 20241203 | 100400 | 89132328800 | 119600 | 120100 | 120300 | 119500 | 30909 |
| 509 | 20241203 | 100300 | 85427690500 | 120200 | 120300 | 120400 | 120100 | 7570 |
| 510 | 20241203 | 100200 | 84517383200 | 120300 | 120500 | 120500 | 120300 | 3810 |
| 511 | 20241203 | 100100 | 84058641600 | 120500 | 120600 | 120800 | 120400 | 7474 |
| 512 | 20241203 | 100000 | 83156824500 | 120700 | 120800 | 120900 | 120600 | 2292 |
| 513 | 20241203 | 095900 | 82880127600 | 120700 | 120700 | 120800 | 120700 | 1007 |
| 514 | 20241203 | 095800 | 82758496000 | 120700 | 120700 | 120800 | 120600 | 1003 |
| 515 | 20241203 | 095700 | 82637382800 | 120700 | 121000 | 121000 | 120500 | 9874 |
| 516 | 20241203 | 095600 | 81444608800 | 120900 | 120900 | 121100 | 120800 | 5817 |
| 517 | 20241203 | 095500 | 80741058200 | 120900 | 120800 | 120900 | 120800 | 2024 |
| 518 | 20241203 | 095400 | 80496460800 | 120800 | 120600 | 120800 | 120500 | 3397 |
| 519 | 20241203 | 095300 | 80086588400 | 120700 | 120700 | 120900 | 120600 | 2888 |
| 520 | 20241203 | 095200 | 79737805400 | 120700 | 120700 | 120800 | 120600 | 966 |
| 521 | 20241203 | 095100 | 79621218300 | 120700 | 120900 | 120900 | 120700 | 1686 |
| 522 | 20241203 | 095000 | 79417633400 | 120900 | 120400 | 120900 | 120400 | 2703 |
| 523 | 20241203 | 094900 | 79091429600 | 120500 | 120200 | 120700 | 120200 | 4776 |
| 524 | 20241203 | 094800 | 78516131600 | 120300 | 120400 | 120500 | 120200 | 1131 |
| 525 | 20241203 | 094700 | 78380086000 | 120400 | 120200 | 120500 | 120100 | 3233 |
| 526 | 20241203 | 094600 | 77991327500 | 120300 | 120400 | 120400 | 120100 | 8064 |
| 527 | 20241203 | 094500 | 77021885400 | 120300 | 120600 | 120600 | 120300 | 4886 |
| 528 | 20241203 | 094400 | 76433383300 | 120500 | 120400 | 120600 | 120300 | 2954 |
| 529 | 20241203 | 094300 | 76077476900 | 120500 | 120200 | 120500 | 120200 | 3254 |
| 530 | 20241203 | 094200 | 75685992400 | 120200 | 120600 | 120600 | 120200 | 5014 |
| 531 | 20241203 | 094100 | 75082723600 | 120600 | 120400 | 120600 | 120300 | 7615 |
| 532 | 20241203 | 094000 | 74165504600 | 120300 | 120200 | 120600 | 120200 | 7026 |
| 533 | 20241203 | 093900 | 73319755400 | 120200 | 121000 | 121200 | 120200 | 16639 |
| 534 | 20241203 | 093800 | 71311212300 | 121000 | 120800 | 121000 | 120800 | 3208 |
| 535 | 20241203 | 093700 | 70923385000 | 120800 | 120600 | 120800 | 120600 | 2762 |
| 536 | 20241203 | 093600 | 70589985100 | 120700 | 120600 | 120700 | 120500 | 3178 |
| 537 | 20241203 | 093500 | 70206804200 | 120600 | 120700 | 120800 | 120500 | 2622 |
| 538 | 20241203 | 093400 | 69890394500 | 120800 | 120600 | 120800 | 120500 | 3783 |
| 539 | 20241203 | 093300 | 69434132000 | 120600 | 120700 | 120900 | 120500 | 8546 |
| 540 | 20241203 | 093200 | 68402760000 | 120800 | 120600 | 120800 | 120500 | 2741 |
| 541 | 20241203 | 093100 | 68071958200 | 120600 | 120800 | 120900 | 120600 | 4701 |
| 542 | 20241203 | 093000 | 67504314800 | 120800 | 120900 | 120900 | 120700 | 1864 |
| 543 | 20241203 | 092900 | 67279120000 | 120900 | 120300 | 120900 | 120300 | 10372 |
| 544 | 20241203 | 092800 | 66029177300 | 120300 | 120700 | 120900 | 120200 | 7784 |
| 545 | 20241203 | 092700 | 65091400600 | 120700 | 120900 | 121000 | 120300 | 16173 |
| 546 | 20241203 | 092600 | 63141696000 | 121000 | 121200 | 121600 | 120800 | 14503 |
| 547 | 20241203 | 092500 | 61382815100 | 121200 | 121100 | 121300 | 121000 | 7095 |
| 548 | 20241203 | 092400 | 60523170700 | 121100 | 121200 | 121300 | 121100 | 4744 |
| 549 | 20241203 | 092300 | 59948292300 | 121200 | 121100 | 121300 | 121000 | 5289 |
| 550 | 20241203 | 092200 | 59307663000 | 121100 | 121200 | 121300 | 120900 | 5855 |
| 551 | 20241203 | 092100 | 58598881400 | 121200 | 120900 | 121300 | 120800 | 8977 |
| 552 | 20241203 | 092000 | 57511794200 | 120800 | 121200 | 121300 | 120700 | 15015 |
| 553 | 20241203 | 091900 | 55696193700 | 121200 | 121100 | 121200 | 121000 | 13120 |
| 554 | 20241203 | 091800 | 54107217900 | 121200 | 121800 | 121800 | 120900 | 24248 |
| 555 | 20241203 | 091700 | 51167295400 | 121700 | 121700 | 122000 | 121700 | 15037 |
| 556 | 20241203 | 091600 | 49334928700 | 121800 | 121900 | 121900 | 121500 | 17796 |
| 557 | 20241203 | 091500 | 47169190900 | 121900 | 122000 | 122400 | 121800 | 38896 |
| 558 | 20241203 | 091400 | 42420773400 | 122000 | 121900 | 122000 | 121800 | 13123 |
| 559 | 20241203 | 091300 | 40820912200 | 122000 | 121200 | 122000 | 121200 | 28984 |
| 560 | 20241203 | 091200 | 37293481200 | 121300 | 121400 | 121500 | 121200 | 18520 |
| 561 | 20241203 | 091100 | 35044833100 | 121400 | 121400 | 121500 | 121300 | 25286 |
| 562 | 20241203 | 091000 | 31975060200 | 121400 | 120700 | 121400 | 120500 | 35041 |
| 563 | 20241203 | 090900 | 27735603300 | 120700 | 121000 | 121100 | 120500 | 17612 |
| 564 | 20241203 | 090800 | 25607840400 | 121000 | 120800 | 121200 | 120800 | 31311 |
| 565 | 20241203 | 090700 | 21821291000 | 120900 | 120600 | 120900 | 120200 | 19971 |
| 566 | 20241203 | 090600 | 19413449700 | 120600 | 120400 | 120600 | 120400 | 13875 |
| 567 | 20241203 | 090500 | 17741210700 | 120500 | 120300 | 120700 | 120100 | 22868 |
| 568 | 20241203 | 090400 | 14988594700 | 120300 | 119100 | 120400 | 119100 | 28416 |
| 569 | 20241203 | 090300 | 11582572400 | 119200 | 119700 | 119800 | 119000 | 11773 |
| 570 | 20241203 | 090200 | 10175325500 | 119600 | 119400 | 119800 | 119300 | 22920 |
| 571 | 20241203 | 090100 | 7434214700 | 119300 | 119300 | 119700 | 119200 | 17271 |
| 572 | 20241203 | 090000 | 5370426500 | 119300 | 119000 | 119600 | 118700 | 44663 |