33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 183000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 20456 |
| 3 | 20241205 | 182900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 4 | 20241205 | 182800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 5 | 20241205 | 182700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 6 | 20241205 | 182600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 7 | 20241205 | 182500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 8 | 20241205 | 182400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 9 | 20241205 | 182300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 10 | 20241205 | 182200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 11 | 20241205 | 182100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 12 | 20241205 | 182000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 13 | 20241205 | 181900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 14 | 20241205 | 181800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 15 | 20241205 | 181700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 16 | 20241205 | 181600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 17 | 20241205 | 181500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 18 | 20241205 | 181400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 19 | 20241205 | 181300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 20 | 20241205 | 181200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 21 | 20241205 | 181100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 22 | 20241205 | 181000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 23 | 20241205 | 180900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 24 | 20241205 | 180800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 25 | 20241205 | 180700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 26 | 20241205 | 180600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 27 | 20241205 | 180500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 28 | 20241205 | 180400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 29 | 20241205 | 180300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 30 | 20241205 | 180200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 31 | 20241205 | 180100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 32 | 20241205 | 180000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 20456 |
| 33 | 20241205 | 175900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 34 | 20241205 | 175800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 35 | 20241205 | 175700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 36 | 20241205 | 175600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 37 | 20241205 | 175500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 38 | 20241205 | 175400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 39 | 20241205 | 175300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 40 | 20241205 | 175200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 41 | 20241205 | 175100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 42 | 20241205 | 175000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 43 | 20241205 | 174900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 44 | 20241205 | 174800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 45 | 20241205 | 174700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 46 | 20241205 | 174600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 47 | 20241205 | 174500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 48 | 20241205 | 174400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 49 | 20241205 | 174300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 50 | 20241205 | 174200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 51 | 20241205 | 174100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 52 | 20241205 | 174000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 53 | 20241205 | 173900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 54 | 20241205 | 173800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 55 | 20241205 | 173700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 56 | 20241205 | 173600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 57 | 20241205 | 173500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 58 | 20241205 | 173400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 59 | 20241205 | 173300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 60 | 20241205 | 173200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 61 | 20241205 | 173100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 62 | 20241205 | 173000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 20456 |
| 63 | 20241205 | 172900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 64 | 20241205 | 172800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 65 | 20241205 | 172700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 66 | 20241205 | 172600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 67 | 20241205 | 172500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 68 | 20241205 | 172400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 69 | 20241205 | 172300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 70 | 20241205 | 172200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 71 | 20241205 | 172100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 72 | 20241205 | 172000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 73 | 20241205 | 171900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 74 | 20241205 | 171800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 75 | 20241205 | 171700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 76 | 20241205 | 171600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 77 | 20241205 | 171500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 78 | 20241205 | 171400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 79 | 20241205 | 171300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 80 | 20241205 | 171200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 81 | 20241205 | 171100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 82 | 20241205 | 171000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 83 | 20241205 | 170900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 84 | 20241205 | 170800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 85 | 20241205 | 170700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 86 | 20241205 | 170600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 87 | 20241205 | 170500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 88 | 20241205 | 170400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 89 | 20241205 | 170300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 90 | 20241205 | 170200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 91 | 20241205 | 170100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 92 | 20241205 | 170000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 20456 |
| 93 | 20241205 | 165900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 94 | 20241205 | 165800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 95 | 20241205 | 165700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 96 | 20241205 | 165600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 97 | 20241205 | 165500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 98 | 20241205 | 165400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 99 | 20241205 | 165300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 100 | 20241205 | 165200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 101 | 20241205 | 165100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 102 | 20241205 | 165000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 103 | 20241205 | 164900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 104 | 20241205 | 164800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 105 | 20241205 | 164700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 106 | 20241205 | 164600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 107 | 20241205 | 164500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 108 | 20241205 | 164400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 109 | 20241205 | 164300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 110 | 20241205 | 164200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 111 | 20241205 | 164100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 112 | 20241205 | 164000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 113 | 20241205 | 163900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 114 | 20241205 | 163800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 115 | 20241205 | 163700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 116 | 20241205 | 163600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 117 | 20241205 | 163500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 118 | 20241205 | 163400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 119 | 20241205 | 163300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 120 | 20241205 | 163200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 121 | 20241205 | 163100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 122 | 20241205 | 163000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 20456 |
| 123 | 20241205 | 162900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 124 | 20241205 | 162800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 125 | 20241205 | 162700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 126 | 20241205 | 162600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 127 | 20241205 | 162500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 128 | 20241205 | 162400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 129 | 20241205 | 162300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 130 | 20241205 | 162200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 131 | 20241205 | 162100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 132 | 20241205 | 162000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 133 | 20241205 | 161900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 134 | 20241205 | 161800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 135 | 20241205 | 161700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 136 | 20241205 | 161600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 137 | 20241205 | 161500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 138 | 20241205 | 161400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 139 | 20241205 | 161300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 140 | 20241205 | 161200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 141 | 20241205 | 161100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 142 | 20241205 | 161000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 143 | 20241205 | 160900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 144 | 20241205 | 160800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 145 | 20241205 | 160700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 146 | 20241205 | 160600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 147 | 20241205 | 160500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 148 | 20241205 | 160400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 149 | 20241205 | 160300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 150 | 20241205 | 160200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 151 | 20241205 | 160100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 152 | 20241205 | 160000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 20456 |
| 153 | 20241205 | 155900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 154 | 20241205 | 155800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 155 | 20241205 | 155700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 156 | 20241205 | 155600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 157 | 20241205 | 155500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 158 | 20241205 | 155400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 159 | 20241205 | 155300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 160 | 20241205 | 155200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 161 | 20241205 | 155100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 162 | 20241205 | 155000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 163 | 20241205 | 154900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 164 | 20241205 | 154800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 165 | 20241205 | 154700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 166 | 20241205 | 154600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 167 | 20241205 | 154500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 168 | 20241205 | 154400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 169 | 20241205 | 154300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 170 | 20241205 | 154200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 171 | 20241205 | 154100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 172 | 20241205 | 154000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 173 | 20241205 | 153900 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 174 | 20241205 | 153800 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 175 | 20241205 | 153700 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 176 | 20241205 | 153600 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 177 | 20241205 | 153500 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 178 | 20241205 | 153400 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 179 | 20241205 | 153300 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 180 | 20241205 | 153200 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 181 | 20241205 | 153100 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 182 | 20241205 | 153000 | 89455908800 | 116900 | 116900 | 116900 | 116900 | 40912 |
| 183 | 20241205 | 152900 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20241205 | 152800 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20241205 | 152700 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20241205 | 152600 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20241205 | 152500 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20241205 | 152400 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20241205 | 152300 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20241205 | 152200 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20241205 | 152100 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20241205 | 152000 | 87064602400 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20241205 | 151900 | 87064602400 | 116800 | 116700 | 116900 | 116700 | 7604 |
| 194 | 20241205 | 151800 | 86176251900 | 116700 | 116900 | 116900 | 116700 | 4785 |
| 195 | 20241205 | 151700 | 85617518600 | 116900 | 116900 | 117000 | 116800 | 3761 |
| 196 | 20241205 | 151600 | 85177988600 | 116800 | 116900 | 116900 | 116700 | 2912 |
| 197 | 20241205 | 151500 | 84837769700 | 116800 | 116800 | 116900 | 116700 | 3157 |
| 198 | 20241205 | 151400 | 84469058500 | 116900 | 116900 | 116900 | 116700 | 6472 |
| 199 | 20241205 | 151300 | 83713400700 | 116900 | 117000 | 117000 | 116900 | 3251 |
| 200 | 20241205 | 151200 | 83333186800 | 116900 | 116900 | 117000 | 116900 | 1723 |
| 201 | 20241205 | 151100 | 83131747200 | 117000 | 117000 | 117000 | 116900 | 2144 |
| 202 | 20241205 | 151000 | 82881050000 | 117000 | 116800 | 117000 | 116800 | 417 |
| 203 | 20241205 | 150900 | 82832299000 | 116900 | 117000 | 117000 | 116700 | 2477 |
| 204 | 20241205 | 150800 | 82542780100 | 116900 | 116900 | 117000 | 116700 | 7095 |
| 205 | 20241205 | 150700 | 81713795400 | 116900 | 116900 | 117000 | 116900 | 2855 |
| 206 | 20241205 | 150600 | 81379863500 | 116900 | 116900 | 117000 | 116900 | 631 |
| 207 | 20241205 | 150500 | 81306071300 | 117000 | 117100 | 117100 | 116900 | 2789 |
| 208 | 20241205 | 150400 | 80979780000 | 117100 | 117100 | 117100 | 117000 | 551 |
| 209 | 20241205 | 150300 | 80915276200 | 117100 | 117000 | 117200 | 117000 | 937 |
| 210 | 20241205 | 150200 | 80805557000 | 117000 | 117100 | 117200 | 117000 | 2191 |
| 211 | 20241205 | 150100 | 80548988200 | 117100 | 117200 | 117200 | 117100 | 1326 |
| 212 | 20241205 | 150000 | 80393682700 | 117200 | 117200 | 117200 | 117000 | 1721 |
| 213 | 20241205 | 145900 | 80192032000 | 117000 | 117000 | 117100 | 116900 | 2680 |
| 214 | 20241205 | 145800 | 79878382900 | 117000 | 116900 | 117000 | 116900 | 752 |
| 215 | 20241205 | 145700 | 79790405900 | 117000 | 116800 | 117000 | 116800 | 1929 |
| 216 | 20241205 | 145600 | 79564926900 | 116800 | 116700 | 116800 | 116700 | 744 |
| 217 | 20241205 | 145500 | 79478076800 | 116700 | 116900 | 117000 | 116700 | 5799 |
| 218 | 20241205 | 145400 | 78800695100 | 116900 | 116800 | 117000 | 116700 | 1692 |
| 219 | 20241205 | 145300 | 78602874900 | 116800 | 116800 | 116900 | 116700 | 3246 |
| 220 | 20241205 | 145200 | 78223842600 | 116800 | 116700 | 116800 | 116600 | 10022 |
| 221 | 20241205 | 145100 | 77054381600 | 116700 | 116500 | 116700 | 116500 | 4245 |
| 222 | 20241205 | 145000 | 76559429800 | 116600 | 116600 | 116700 | 116500 | 6336 |
| 223 | 20241205 | 144900 | 75820678400 | 116700 | 116600 | 116700 | 116500 | 7927 |
| 224 | 20241205 | 144800 | 74896640200 | 116600 | 116600 | 116700 | 116500 | 5588 |
| 225 | 20241205 | 144700 | 74245125500 | 116700 | 116700 | 116900 | 116600 | 6065 |
| 226 | 20241205 | 144600 | 73537402400 | 116700 | 117000 | 117000 | 116700 | 12552 |
| 227 | 20241205 | 144500 | 72071370300 | 117000 | 117000 | 117100 | 116900 | 2576 |
| 228 | 20241205 | 144400 | 71769997900 | 117100 | 117000 | 117100 | 117000 | 1287 |
| 229 | 20241205 | 144300 | 71619374200 | 117100 | 117000 | 117200 | 117000 | 2841 |
| 230 | 20241205 | 144200 | 71286909300 | 117100 | 117000 | 117100 | 116900 | 8554 |
| 231 | 20241205 | 144100 | 70286392000 | 117100 | 117200 | 117300 | 117000 | 3120 |
| 232 | 20241205 | 144000 | 69921043100 | 117200 | 117400 | 117400 | 117200 | 2061 |
| 233 | 20241205 | 143900 | 69679416300 | 117300 | 117400 | 117400 | 117300 | 600 |
| 234 | 20241205 | 143800 | 69609025700 | 117300 | 117300 | 117400 | 117200 | 338 |
| 235 | 20241205 | 143700 | 69569379400 | 117300 | 117300 | 117300 | 117200 | 411 |
| 236 | 20241205 | 143600 | 69521178300 | 117300 | 117400 | 117400 | 117100 | 3620 |
| 237 | 20241205 | 143500 | 69096733300 | 117400 | 117400 | 117500 | 117400 | 504 |
| 238 | 20241205 | 143400 | 69037557200 | 117400 | 117500 | 117500 | 117400 | 1426 |
| 239 | 20241205 | 143300 | 68870037200 | 117500 | 117400 | 117500 | 117400 | 258 |
| 240 | 20241205 | 143200 | 68839741400 | 117500 | 117400 | 117500 | 117300 | 703 |
| 241 | 20241205 | 143100 | 68757216800 | 117300 | 117400 | 117400 | 117300 | 715 |
| 242 | 20241205 | 143000 | 68673329100 | 117400 | 117300 | 117400 | 117300 | 665 |
| 243 | 20241205 | 142900 | 68595311000 | 117300 | 117300 | 117400 | 117300 | 483 |
| 244 | 20241205 | 142800 | 68538642400 | 117300 | 117400 | 117400 | 117200 | 2136 |
| 245 | 20241205 | 142700 | 68287980600 | 117400 | 117300 | 117400 | 117200 | 674 |
| 246 | 20241205 | 142600 | 68208945500 | 117300 | 117200 | 117300 | 117200 | 1947 |
| 247 | 20241205 | 142500 | 67980681400 | 117200 | 117400 | 117400 | 117200 | 1327 |
| 248 | 20241205 | 142400 | 67825015800 | 117400 | 117300 | 117400 | 117200 | 2537 |
| 249 | 20241205 | 142300 | 67527408200 | 117300 | 117400 | 117500 | 117300 | 1370 |
| 250 | 20241205 | 142200 | 67366607900 | 117400 | 117400 | 117400 | 117300 | 250 |
| 251 | 20241205 | 142100 | 67337273900 | 117300 | 117300 | 117400 | 117200 | 489 |
| 252 | 20241205 | 142000 | 67279926000 | 117200 | 117400 | 117400 | 117200 | 1493 |
| 253 | 20241205 | 141900 | 67104823900 | 117300 | 117500 | 117600 | 117300 | 3491 |
| 254 | 20241205 | 141800 | 66694842900 | 117500 | 117600 | 117700 | 117400 | 4256 |
| 255 | 20241205 | 141700 | 66194559100 | 117500 | 117500 | 117600 | 117500 | 331 |
| 256 | 20241205 | 141600 | 66155651100 | 117500 | 117500 | 117600 | 117500 | 409 |
| 257 | 20241205 | 141500 | 66107578800 | 117500 | 117600 | 117600 | 117500 | 473 |
| 258 | 20241205 | 141400 | 66051995800 | 117600 | 117600 | 117600 | 117400 | 1546 |
| 259 | 20241205 | 141300 | 65870356900 | 117500 | 117600 | 117700 | 117500 | 182 |
| 260 | 20241205 | 141200 | 65848950500 | 117600 | 117600 | 117600 | 117500 | 188 |
| 261 | 20241205 | 141100 | 65826851500 | 117600 | 117600 | 117700 | 117500 | 508 |
| 262 | 20241205 | 141000 | 65767133800 | 117600 | 117700 | 117700 | 117500 | 539 |
| 263 | 20241205 | 140900 | 65703723800 | 117700 | 117600 | 117700 | 117600 | 398 |
| 264 | 20241205 | 140800 | 65656910800 | 117600 | 117700 | 117700 | 117600 | 1064 |
| 265 | 20241205 | 140700 | 65531777800 | 117700 | 117700 | 117800 | 117600 | 1850 |
| 266 | 20241205 | 140600 | 65314040600 | 117700 | 117900 | 117900 | 117700 | 1002 |
| 267 | 20241205 | 140500 | 65196037200 | 117900 | 117900 | 117900 | 117800 | 279 |
| 268 | 20241205 | 140400 | 65163163400 | 117900 | 117900 | 117900 | 117800 | 418 |
| 269 | 20241205 | 140300 | 65113894300 | 117900 | 118000 | 118000 | 117800 | 2971 |
| 270 | 20241205 | 140200 | 64763461400 | 118000 | 118100 | 118100 | 118000 | 275 |
| 271 | 20241205 | 140100 | 64730995700 | 118100 | 118100 | 118100 | 118000 | 503 |
| 272 | 20241205 | 140000 | 64671606200 | 118100 | 118000 | 118100 | 118000 | 550 |
| 273 | 20241205 | 135900 | 64606700700 | 118100 | 118100 | 118200 | 118000 | 624 |
| 274 | 20241205 | 135800 | 64533029600 | 118100 | 118100 | 118200 | 118000 | 2779 |
| 275 | 20241205 | 135700 | 64204810700 | 118100 | 118100 | 118100 | 117900 | 619 |
| 276 | 20241205 | 135600 | 64131766900 | 118100 | 118000 | 118100 | 118000 | 428 |
| 277 | 20241205 | 135500 | 64081256500 | 118000 | 118000 | 118100 | 118000 | 306 |
| 278 | 20241205 | 135400 | 64045134100 | 118000 | 117900 | 118100 | 117900 | 1879 |
| 279 | 20241205 | 135300 | 63823417300 | 118000 | 117900 | 118000 | 117900 | 330 |
| 280 | 20241205 | 135200 | 63784498300 | 117900 | 117800 | 118000 | 117800 | 1387 |
| 281 | 20241205 | 135100 | 63620970300 | 117800 | 117800 | 117900 | 117800 | 523 |
| 282 | 20241205 | 135000 | 63559355600 | 117800 | 117900 | 117900 | 117800 | 440 |
| 283 | 20241205 | 134900 | 63507513200 | 117900 | 118000 | 118000 | 117800 | 2008 |
| 284 | 20241205 | 134800 | 63270807100 | 117900 | 117900 | 118000 | 117900 | 342 |
| 285 | 20241205 | 134700 | 63230465000 | 118000 | 118000 | 118000 | 117900 | 415 |
| 286 | 20241205 | 134600 | 63181505300 | 118000 | 118000 | 118100 | 117900 | 1970 |
| 287 | 20241205 | 134500 | 62949092900 | 118000 | 118100 | 118100 | 118000 | 615 |
| 288 | 20241205 | 134400 | 62876516300 | 118000 | 118000 | 118100 | 117900 | 792 |
| 289 | 20241205 | 134300 | 62783054900 | 117900 | 118000 | 118100 | 117900 | 1098 |
| 290 | 20241205 | 134200 | 62653496800 | 118000 | 118000 | 118100 | 118000 | 431 |
| 291 | 20241205 | 134100 | 62602629100 | 118100 | 118100 | 118100 | 118000 | 932 |
| 292 | 20241205 | 134000 | 62492648100 | 118100 | 118000 | 118100 | 118000 | 1828 |
| 293 | 20241205 | 133900 | 62276927600 | 117900 | 118000 | 118100 | 117900 | 1400 |
| 294 | 20241205 | 133800 | 62111735900 | 118100 | 118000 | 118100 | 118000 | 367 |
| 295 | 20241205 | 133700 | 62068422000 | 118000 | 118100 | 118100 | 118000 | 244 |
| 296 | 20241205 | 133600 | 62039609700 | 118100 | 118000 | 118100 | 118000 | 844 |
| 297 | 20241205 | 133500 | 61939979000 | 118100 | 118100 | 118200 | 118000 | 1799 |
| 298 | 20241205 | 133400 | 61727510800 | 118100 | 118200 | 118200 | 118100 | 484 |
| 299 | 20241205 | 133300 | 61670337600 | 118200 | 118200 | 118300 | 118100 | 1471 |
| 300 | 20241205 | 133200 | 61496446000 | 118200 | 118200 | 118300 | 118200 | 1883 |
| 301 | 20241205 | 133100 | 61273838800 | 118200 | 118000 | 118300 | 117900 | 6855 |
| 302 | 20241205 | 133000 | 60464060400 | 117900 | 118000 | 118000 | 117900 | 95 |
| 303 | 20241205 | 132900 | 60452858800 | 118000 | 117900 | 118000 | 117800 | 1676 |
| 304 | 20241205 | 132800 | 60255232300 | 117800 | 117900 | 117900 | 117800 | 405 |
| 305 | 20241205 | 132700 | 60207519200 | 117800 | 117600 | 117900 | 117600 | 1258 |
| 306 | 20241205 | 132600 | 60059375300 | 117600 | 117700 | 117700 | 117600 | 400 |
| 307 | 20241205 | 132500 | 60012322600 | 117600 | 117800 | 117800 | 117600 | 1084 |
| 308 | 20241205 | 132400 | 59884735100 | 117800 | 117700 | 117800 | 117700 | 347 |
| 309 | 20241205 | 132300 | 59843880600 | 117700 | 117700 | 117800 | 117700 | 415 |
| 310 | 20241205 | 132200 | 59795034900 | 117600 | 117700 | 117800 | 117600 | 530 |
| 311 | 20241205 | 132100 | 59732659600 | 117700 | 117600 | 117700 | 117600 | 267 |
| 312 | 20241205 | 132000 | 59701236700 | 117700 | 117700 | 117700 | 117600 | 484 |
| 313 | 20241205 | 131900 | 59644290200 | 117600 | 117600 | 117700 | 117600 | 455 |
| 314 | 20241205 | 131800 | 59590781200 | 117600 | 117600 | 117600 | 117500 | 468 |
| 315 | 20241205 | 131700 | 59535745300 | 117600 | 117400 | 117600 | 117400 | 2300 |
| 316 | 20241205 | 131600 | 59265443200 | 117400 | 117300 | 117500 | 117300 | 693 |
| 317 | 20241205 | 131500 | 59184097900 | 117300 | 117300 | 117400 | 117300 | 509 |
| 318 | 20241205 | 131400 | 59124386300 | 117400 | 117300 | 117400 | 117300 | 1227 |
| 319 | 20241205 | 131300 | 58980436000 | 117300 | 117400 | 117400 | 117300 | 244 |
| 320 | 20241205 | 131200 | 58951806800 | 117300 | 117400 | 117400 | 116900 | 23883 |
| 321 | 20241205 | 131100 | 56155979900 | 117400 | 117400 | 117500 | 117400 | 389 |
| 322 | 20241205 | 131000 | 56110310200 | 117400 | 117400 | 117500 | 117400 | 137 |
| 323 | 20241205 | 130900 | 56094224900 | 117400 | 117400 | 117500 | 117400 | 625 |
| 324 | 20241205 | 130800 | 56020848900 | 117400 | 117400 | 117400 | 117300 | 1426 |
| 325 | 20241205 | 130700 | 55853451900 | 117400 | 117500 | 117500 | 117400 | 327 |
| 326 | 20241205 | 130600 | 55815055400 | 117500 | 117600 | 117600 | 117400 | 1396 |
| 327 | 20241205 | 130500 | 55651033100 | 117600 | 117600 | 117600 | 117500 | 330 |
| 328 | 20241205 | 130400 | 55612249000 | 117600 | 117400 | 117700 | 117400 | 472 |
| 329 | 20241205 | 130300 | 55556791900 | 117500 | 117400 | 117500 | 117400 | 346 |
| 330 | 20241205 | 130200 | 55516167300 | 117400 | 117500 | 117600 | 117300 | 2400 |
| 331 | 20241205 | 130100 | 55234320700 | 117600 | 117600 | 117600 | 117500 | 1212 |
| 332 | 20241205 | 130000 | 55091833400 | 117500 | 117400 | 117600 | 117400 | 192 |
| 333 | 20241205 | 125900 | 55069274900 | 117500 | 117500 | 117600 | 117400 | 629 |
| 334 | 20241205 | 125800 | 54995367400 | 117500 | 117500 | 117600 | 117500 | 1320 |
| 335 | 20241205 | 125700 | 54840263500 | 117500 | 117600 | 117600 | 117500 | 194 |
| 336 | 20241205 | 125600 | 54817461300 | 117500 | 117700 | 117700 | 117500 | 1397 |
| 337 | 20241205 | 125500 | 54653122200 | 117700 | 117700 | 117800 | 117700 | 356 |
| 338 | 20241205 | 125400 | 54611219300 | 117700 | 117700 | 117800 | 117700 | 359 |
| 339 | 20241205 | 125300 | 54568952200 | 117800 | 117700 | 117800 | 117700 | 237 |
| 340 | 20241205 | 125200 | 54541048000 | 117700 | 117800 | 117900 | 117700 | 608 |
| 341 | 20241205 | 125100 | 54469430000 | 117900 | 117900 | 118000 | 117800 | 716 |
| 342 | 20241205 | 125000 | 54385016200 | 117900 | 117900 | 118000 | 117900 | 98 |
| 343 | 20241205 | 124900 | 54373461000 | 117900 | 118000 | 118000 | 117900 | 414 |
| 344 | 20241205 | 124800 | 54324616100 | 118000 | 117800 | 118000 | 117700 | 1914 |
| 345 | 20241205 | 124700 | 54098981300 | 117800 | 117800 | 117800 | 117700 | 222 |
| 346 | 20241205 | 124600 | 54072844100 | 117700 | 117700 | 117800 | 117700 | 438 |
| 347 | 20241205 | 124500 | 54021271800 | 117700 | 117700 | 117800 | 117700 | 133 |
| 348 | 20241205 | 124400 | 54005616500 | 117700 | 117700 | 117800 | 117700 | 89 |
| 349 | 20241205 | 124300 | 53995140600 | 117700 | 117700 | 117800 | 117700 | 404 |
| 350 | 20241205 | 124200 | 53947568600 | 117700 | 117800 | 117800 | 117700 | 248 |
| 351 | 20241205 | 124100 | 53918367800 | 117800 | 117800 | 117800 | 117700 | 114 |
| 352 | 20241205 | 124000 | 53904947000 | 117700 | 117800 | 117800 | 117700 | 253 |
| 353 | 20241205 | 123900 | 53875165900 | 117700 | 117700 | 117800 | 117700 | 126 |
| 354 | 20241205 | 123800 | 53860333500 | 117700 | 117700 | 117800 | 117700 | 189 |
| 355 | 20241205 | 123700 | 53838087600 | 117700 | 117700 | 117800 | 117700 | 347 |
| 356 | 20241205 | 123600 | 53797240000 | 117700 | 117700 | 117700 | 117700 | 148 |
| 357 | 20241205 | 123500 | 53779820400 | 117700 | 117700 | 117800 | 117700 | 431 |
| 358 | 20241205 | 123400 | 53729090500 | 117800 | 117700 | 117800 | 117600 | 121 |
| 359 | 20241205 | 123300 | 53714849500 | 117700 | 117700 | 117800 | 117700 | 225 |
| 360 | 20241205 | 123200 | 53688365900 | 117700 | 117700 | 117800 | 117600 | 728 |
| 361 | 20241205 | 123100 | 53602672300 | 117700 | 117600 | 117800 | 117500 | 1510 |
| 362 | 20241205 | 123000 | 53424968500 | 117600 | 117500 | 117600 | 117500 | 125 |
| 363 | 20241205 | 122900 | 53410279100 | 117500 | 117600 | 117600 | 117500 | 743 |
| 364 | 20241205 | 122800 | 53322907100 | 117600 | 117600 | 117700 | 117600 | 274 |
| 365 | 20241205 | 122700 | 53290680900 | 117600 | 117600 | 117700 | 117600 | 887 |
| 366 | 20241205 | 122600 | 53186369000 | 117600 | 117700 | 117700 | 117500 | 962 |
| 367 | 20241205 | 122500 | 53073246100 | 117600 | 117600 | 117700 | 117600 | 177 |
| 368 | 20241205 | 122400 | 53052430800 | 117600 | 117600 | 117700 | 117600 | 267 |
| 369 | 20241205 | 122300 | 53021030700 | 117600 | 117600 | 117700 | 117600 | 368 |
| 370 | 20241205 | 122200 | 52977750400 | 117600 | 117700 | 117700 | 117600 | 221 |
| 371 | 20241205 | 122100 | 52951756300 | 117700 | 117800 | 117800 | 117700 | 817 |
| 372 | 20241205 | 122000 | 52855594300 | 117700 | 117800 | 117800 | 117700 | 180 |
| 373 | 20241205 | 121900 | 52834406700 | 117700 | 117700 | 117800 | 117700 | 439 |
| 374 | 20241205 | 121800 | 52782735700 | 117700 | 117700 | 117800 | 117700 | 84 |
| 375 | 20241205 | 121700 | 52772848800 | 117700 | 117600 | 117800 | 117600 | 579 |
| 376 | 20241205 | 121600 | 52704725900 | 117600 | 117700 | 117700 | 117600 | 1223 |
| 377 | 20241205 | 121500 | 52560895200 | 117700 | 117700 | 117800 | 117600 | 1735 |
| 378 | 20241205 | 121400 | 52356684200 | 117800 | 117700 | 117800 | 117700 | 416 |
| 379 | 20241205 | 121300 | 52307718600 | 117700 | 117900 | 117900 | 117600 | 1830 |
| 380 | 20241205 | 121200 | 52092219300 | 117800 | 117900 | 117900 | 117800 | 116 |
| 381 | 20241205 | 121100 | 52078549900 | 117800 | 117900 | 117900 | 117800 | 281 |
| 382 | 20241205 | 121000 | 52045435700 | 117800 | 117800 | 118000 | 117800 | 351 |
| 383 | 20241205 | 120900 | 52004082100 | 117800 | 117800 | 117900 | 117800 | 731 |
| 384 | 20241205 | 120800 | 51917927600 | 117800 | 117700 | 117900 | 117700 | 753 |
| 385 | 20241205 | 120700 | 51829263900 | 117700 | 117800 | 117800 | 117700 | 1204 |
| 386 | 20241205 | 120600 | 51687550300 | 117800 | 117700 | 117800 | 117700 | 527 |
| 387 | 20241205 | 120500 | 51625520500 | 117700 | 117800 | 117800 | 117700 | 2030 |
| 388 | 20241205 | 120400 | 51386534000 | 117800 | 117800 | 117900 | 117800 | 1130 |
| 389 | 20241205 | 120300 | 51253419400 | 117800 | 118000 | 118000 | 117800 | 614 |
| 390 | 20241205 | 120200 | 51181044800 | 117900 | 117900 | 118000 | 117800 | 1773 |
| 391 | 20241205 | 120100 | 50971974200 | 118000 | 118000 | 118000 | 117900 | 878 |
| 392 | 20241205 | 120000 | 50868414200 | 117900 | 117900 | 118000 | 117900 | 116 |
| 393 | 20241205 | 115900 | 50854736700 | 117900 | 117900 | 118000 | 117900 | 83 |
| 394 | 20241205 | 115800 | 50844948000 | 117900 | 118100 | 118100 | 117900 | 233 |
| 395 | 20241205 | 115700 | 50817457000 | 118000 | 118000 | 118100 | 118000 | 895 |
| 396 | 20241205 | 115600 | 50711846000 | 118000 | 118000 | 118100 | 118000 | 123 |
| 397 | 20241205 | 115500 | 50697328000 | 118100 | 118000 | 118100 | 118000 | 611 |
| 398 | 20241205 | 115400 | 50625215400 | 118000 | 118100 | 118100 | 118000 | 707 |
| 399 | 20241205 | 115300 | 50541753800 | 118100 | 118100 | 118100 | 118000 | 671 |
| 400 | 20241205 | 115200 | 50462512700 | 118100 | 118100 | 118200 | 118100 | 345 |
| 401 | 20241205 | 115100 | 50421757400 | 118100 | 118300 | 118300 | 118000 | 2065 |
| 402 | 20241205 | 115000 | 50177774400 | 118200 | 118200 | 118300 | 118200 | 816 |
| 403 | 20241205 | 114900 | 50081255800 | 118200 | 118200 | 118300 | 118200 | 408 |
| 404 | 20241205 | 114800 | 50033013600 | 118300 | 118100 | 118400 | 118000 | 2372 |
| 405 | 20241205 | 114700 | 49752649200 | 118100 | 118300 | 118400 | 118100 | 1816 |
| 406 | 20241205 | 114600 | 49537868600 | 118300 | 118400 | 118400 | 118300 | 579 |
| 407 | 20241205 | 114500 | 49469350400 | 118300 | 118300 | 118300 | 118200 | 1434 |
| 408 | 20241205 | 114400 | 49299715300 | 118300 | 118100 | 118300 | 118100 | 3901 |
| 409 | 20241205 | 114300 | 48838585900 | 118100 | 118100 | 118200 | 118100 | 263 |
| 410 | 20241205 | 114200 | 48807523900 | 118100 | 118200 | 118200 | 118100 | 568 |
| 411 | 20241205 | 114100 | 48740442100 | 118200 | 117900 | 118200 | 117900 | 1928 |
| 412 | 20241205 | 114000 | 48512807400 | 118000 | 117900 | 118000 | 117900 | 301 |
| 413 | 20241205 | 113900 | 48477301800 | 117900 | 117900 | 118000 | 117900 | 472 |
| 414 | 20241205 | 113800 | 48421641700 | 117900 | 118000 | 118000 | 117900 | 1156 |
| 415 | 20241205 | 113700 | 48285257000 | 118000 | 118100 | 118200 | 118000 | 1046 |
| 416 | 20241205 | 113600 | 48161793300 | 118100 | 118100 | 118100 | 118000 | 1278 |
| 417 | 20241205 | 113500 | 48010881400 | 118000 | 117900 | 118100 | 117900 | 1842 |
| 418 | 20241205 | 113400 | 47793461000 | 117900 | 117900 | 118000 | 117700 | 1543 |
| 419 | 20241205 | 113300 | 47611615300 | 117900 | 117900 | 118000 | 117900 | 388 |
| 420 | 20241205 | 113200 | 47565865100 | 117900 | 118000 | 118100 | 117900 | 190 |
| 421 | 20241205 | 113100 | 47543444500 | 118000 | 118000 | 118000 | 117900 | 694 |
| 422 | 20241205 | 113000 | 47461554500 | 117900 | 117900 | 118100 | 117900 | 2154 |
| 423 | 20241205 | 112900 | 47207315000 | 117900 | 118000 | 118000 | 117900 | 714 |
| 424 | 20241205 | 112800 | 47123066900 | 118100 | 117900 | 118100 | 117900 | 589 |
| 425 | 20241205 | 112700 | 47053556600 | 117900 | 117800 | 118000 | 117700 | 1169 |
| 426 | 20241205 | 112600 | 46915806300 | 117800 | 117800 | 117900 | 117800 | 440 |
| 427 | 20241205 | 112500 | 46863973100 | 117800 | 117900 | 117900 | 117800 | 1809 |
| 428 | 20241205 | 112400 | 46650811000 | 117900 | 117900 | 118000 | 117900 | 485 |
| 429 | 20241205 | 112300 | 46593618800 | 117900 | 117900 | 118000 | 117900 | 1679 |
| 430 | 20241205 | 112200 | 46395662200 | 117900 | 118000 | 118000 | 117900 | 1158 |
| 431 | 20241205 | 112100 | 46259024600 | 118000 | 118000 | 118100 | 118000 | 513 |
| 432 | 20241205 | 112000 | 46198482400 | 118000 | 118200 | 118200 | 118000 | 2038 |
| 433 | 20241205 | 111900 | 45957847600 | 118100 | 118200 | 118200 | 118100 | 778 |
| 434 | 20241205 | 111800 | 45865945600 | 118100 | 118200 | 118200 | 118100 | 566 |
| 435 | 20241205 | 111700 | 45799060300 | 118200 | 118200 | 118400 | 117900 | 8646 |
| 436 | 20241205 | 111600 | 44777435500 | 118200 | 117900 | 118200 | 117900 | 6804 |
| 437 | 20241205 | 111500 | 43974186200 | 118000 | 118100 | 118100 | 117900 | 1936 |
| 438 | 20241205 | 111400 | 43745717300 | 118100 | 118200 | 118200 | 118000 | 2535 |
| 439 | 20241205 | 111300 | 43446312400 | 118200 | 118100 | 118200 | 118100 | 3317 |
| 440 | 20241205 | 111200 | 43054523500 | 118200 | 117800 | 118200 | 117800 | 8260 |
| 441 | 20241205 | 111100 | 42080019400 | 117800 | 117900 | 117900 | 117700 | 1426 |
| 442 | 20241205 | 111000 | 41912027600 | 117800 | 117900 | 117900 | 117700 | 1426 |
| 443 | 20241205 | 110900 | 41744008800 | 117900 | 117800 | 118000 | 117700 | 6018 |
| 444 | 20241205 | 110800 | 41034651400 | 117800 | 117500 | 117900 | 117400 | 3235 |
| 445 | 20241205 | 110700 | 40653962300 | 117500 | 117600 | 117600 | 117400 | 2004 |
| 446 | 20241205 | 110600 | 40418509100 | 117700 | 117200 | 117700 | 117200 | 3507 |
| 447 | 20241205 | 110500 | 40006648700 | 117200 | 117200 | 117300 | 117200 | 377 |
| 448 | 20241205 | 110400 | 39962437500 | 117200 | 117200 | 117200 | 117100 | 571 |
| 449 | 20241205 | 110300 | 39895521000 | 117200 | 117300 | 117400 | 117200 | 1206 |
| 450 | 20241205 | 110200 | 39754075400 | 117400 | 117300 | 117400 | 117200 | 971 |
| 451 | 20241205 | 110100 | 39640174300 | 117200 | 117100 | 117200 | 117100 | 636 |
| 452 | 20241205 | 110000 | 39565641400 | 117200 | 117100 | 117200 | 117000 | 307 |
| 453 | 20241205 | 105900 | 39529700100 | 117100 | 117000 | 117100 | 117000 | 331 |
| 454 | 20241205 | 105800 | 39490961700 | 117000 | 117100 | 117100 | 117000 | 927 |
| 455 | 20241205 | 105700 | 39382438000 | 117100 | 117100 | 117200 | 116900 | 2707 |
| 456 | 20241205 | 105600 | 39065664000 | 117100 | 117200 | 117200 | 117100 | 806 |
| 457 | 20241205 | 105500 | 38971219400 | 117200 | 117200 | 117200 | 117100 | 2604 |
| 458 | 20241205 | 105400 | 38666038800 | 117100 | 117200 | 117300 | 117100 | 1428 |
| 459 | 20241205 | 105300 | 38498695400 | 117200 | 117200 | 117300 | 117200 | 433 |
| 460 | 20241205 | 105200 | 38447947200 | 117200 | 117300 | 117400 | 117200 | 593 |
| 461 | 20241205 | 105100 | 38378388200 | 117300 | 117300 | 117400 | 117300 | 520 |
| 462 | 20241205 | 105000 | 38317379200 | 117300 | 117300 | 117400 | 117200 | 2142 |
| 463 | 20241205 | 104900 | 38066139500 | 117300 | 117300 | 117400 | 117200 | 266 |
| 464 | 20241205 | 104800 | 38034941200 | 117200 | 117300 | 117400 | 117200 | 450 |
| 465 | 20241205 | 104700 | 37982168900 | 117300 | 117300 | 117300 | 117300 | 347 |
| 466 | 20241205 | 104600 | 37941465800 | 117400 | 117400 | 117400 | 117300 | 516 |
| 467 | 20241205 | 104500 | 37880933700 | 117400 | 117200 | 117500 | 117200 | 1313 |
| 468 | 20241205 | 104400 | 37726857800 | 117300 | 117200 | 117300 | 117000 | 1857 |
| 469 | 20241205 | 104300 | 37509433300 | 117200 | 117200 | 117300 | 117100 | 2294 |
| 470 | 20241205 | 104200 | 37240745900 | 117200 | 117200 | 117300 | 117200 | 479 |
| 471 | 20241205 | 104100 | 37184607000 | 117200 | 117200 | 117300 | 117200 | 486 |
| 472 | 20241205 | 104000 | 37127616200 | 117300 | 117300 | 117400 | 117200 | 939 |
| 473 | 20241205 | 103900 | 37017489000 | 117400 | 117300 | 117400 | 117300 | 825 |
| 474 | 20241205 | 103800 | 36920681800 | 117300 | 117200 | 117300 | 117200 | 514 |
| 475 | 20241205 | 103700 | 36860414600 | 117200 | 117100 | 117300 | 117100 | 549 |
| 476 | 20241205 | 103600 | 36796077400 | 117100 | 117000 | 117200 | 117000 | 564 |
| 477 | 20241205 | 103500 | 36730025700 | 117000 | 116900 | 117000 | 116900 | 593 |
| 478 | 20241205 | 103400 | 36660665400 | 116900 | 117000 | 117100 | 116900 | 572 |
| 479 | 20241205 | 103300 | 36593746800 | 117000 | 116900 | 117100 | 116900 | 1232 |
| 480 | 20241205 | 103200 | 36449618300 | 116900 | 117000 | 117000 | 116900 | 478 |
| 481 | 20241205 | 103100 | 36393720200 | 116900 | 117000 | 117000 | 116900 | 1083 |
| 482 | 20241205 | 103000 | 36267088000 | 116900 | 116900 | 117000 | 116900 | 359 |
| 483 | 20241205 | 102900 | 36225116200 | 117000 | 116900 | 117000 | 116800 | 974 |
| 484 | 20241205 | 102800 | 36111317800 | 116900 | 116900 | 117000 | 116800 | 417 |
| 485 | 20241205 | 102700 | 36062566900 | 116800 | 117000 | 117100 | 116800 | 2329 |
| 486 | 20241205 | 102600 | 35790198300 | 117100 | 117100 | 117100 | 117000 | 1213 |
| 487 | 20241205 | 102500 | 35648186000 | 117100 | 117100 | 117200 | 117000 | 983 |
| 488 | 20241205 | 102400 | 35533076100 | 117100 | 116800 | 117100 | 116800 | 2137 |
| 489 | 20241205 | 102300 | 35283243500 | 116900 | 116800 | 116900 | 116700 | 1329 |
| 490 | 20241205 | 102200 | 35127976700 | 116800 | 116700 | 116800 | 116700 | 2065 |
| 491 | 20241205 | 102100 | 34886876100 | 116800 | 116800 | 116900 | 116700 | 2163 |
| 492 | 20241205 | 102000 | 34634402800 | 116800 | 116800 | 116900 | 116700 | 3412 |
| 493 | 20241205 | 101900 | 34235920600 | 116800 | 116900 | 117000 | 116800 | 1260 |
| 494 | 20241205 | 101800 | 34088646900 | 117000 | 117000 | 117000 | 116900 | 595 |
| 495 | 20241205 | 101700 | 34019063000 | 117000 | 117100 | 117100 | 117000 | 403 |
| 496 | 20241205 | 101600 | 33971906600 | 117100 | 116900 | 117100 | 116900 | 574 |
| 497 | 20241205 | 101500 | 33904748300 | 116900 | 116900 | 117000 | 116800 | 1485 |
| 498 | 20241205 | 101400 | 33731137400 | 116900 | 116900 | 117000 | 116800 | 835 |
| 499 | 20241205 | 101300 | 33633520100 | 116900 | 116900 | 117100 | 116800 | 2777 |
| 500 | 20241205 | 101200 | 33308799400 | 116900 | 116900 | 117000 | 116900 | 1655 |
| 501 | 20241205 | 101100 | 33115325000 | 116900 | 117000 | 117100 | 116800 | 2815 |
| 502 | 20241205 | 101000 | 32786141800 | 117000 | 117100 | 117100 | 117000 | 1253 |
| 503 | 20241205 | 100900 | 32639533800 | 117000 | 117100 | 117200 | 117000 | 2384 |
| 504 | 20241205 | 100800 | 32360370800 | 117100 | 117200 | 117300 | 117100 | 964 |
| 505 | 20241205 | 100700 | 32247411600 | 117100 | 117200 | 117300 | 117100 | 695 |
| 506 | 20241205 | 100600 | 32165969000 | 117300 | 117300 | 117300 | 117200 | 952 |
| 507 | 20241205 | 100500 | 32054377400 | 117200 | 117300 | 117500 | 117200 | 3777 |
| 508 | 20241205 | 100400 | 31611391300 | 117400 | 117300 | 117400 | 117300 | 500 |
| 509 | 20241205 | 100300 | 31552712600 | 117300 | 117400 | 117500 | 117300 | 789 |
| 510 | 20241205 | 100200 | 31460098700 | 117400 | 117500 | 117500 | 117200 | 2478 |
| 511 | 20241205 | 100100 | 31169278600 | 117500 | 117600 | 117800 | 117400 | 2483 |
| 512 | 20241205 | 100000 | 30877202000 | 117700 | 118000 | 118000 | 117600 | 3391 |
| 513 | 20241205 | 095900 | 30477554300 | 117900 | 118000 | 118100 | 117900 | 2831 |
| 514 | 20241205 | 095800 | 30143585200 | 118000 | 118000 | 118100 | 117900 | 3372 |
| 515 | 20241205 | 095700 | 29745713100 | 117900 | 118000 | 118000 | 117900 | 1277 |
| 516 | 20241205 | 095600 | 29595053800 | 117900 | 117900 | 118000 | 117800 | 1489 |
| 517 | 20241205 | 095500 | 29419492100 | 117800 | 117900 | 118100 | 117800 | 6207 |
| 518 | 20241205 | 095400 | 28687454100 | 117900 | 117700 | 117900 | 117700 | 676 |
| 519 | 20241205 | 095300 | 28607818100 | 117800 | 117900 | 117900 | 117700 | 2264 |
| 520 | 20241205 | 095200 | 28341065700 | 117800 | 117600 | 117900 | 117500 | 6351 |
| 521 | 20241205 | 095100 | 27593606300 | 117600 | 117400 | 117700 | 117400 | 2617 |
| 522 | 20241205 | 095000 | 27285893800 | 117500 | 117200 | 117500 | 117200 | 733 |
| 523 | 20241205 | 094900 | 27199860800 | 117200 | 117300 | 117400 | 117200 | 897 |
| 524 | 20241205 | 094800 | 27094681800 | 117200 | 117400 | 117500 | 117200 | 712 |
| 525 | 20241205 | 094700 | 27011079600 | 117400 | 117200 | 117500 | 117100 | 2165 |
| 526 | 20241205 | 094600 | 26757215700 | 117200 | 117200 | 117300 | 117200 | 1569 |
| 527 | 20241205 | 094500 | 26573285900 | 117200 | 117300 | 117500 | 117200 | 828 |
| 528 | 20241205 | 094400 | 26476120400 | 117300 | 117600 | 117600 | 117300 | 2422 |
| 529 | 20241205 | 094300 | 26191821200 | 117500 | 117500 | 117600 | 117200 | 4053 |
| 530 | 20241205 | 094200 | 25715885100 | 117500 | 117500 | 117600 | 117500 | 959 |
| 531 | 20241205 | 094100 | 25603183200 | 117600 | 117500 | 117600 | 117300 | 1461 |
| 532 | 20241205 | 094000 | 25431587100 | 117500 | 117300 | 117600 | 117300 | 2727 |
| 533 | 20241205 | 093900 | 25111342200 | 117400 | 117100 | 117400 | 117100 | 2448 |
| 534 | 20241205 | 093800 | 24824369200 | 117000 | 117200 | 117200 | 117000 | 2103 |
| 535 | 20241205 | 093700 | 24578177300 | 117100 | 117200 | 117300 | 117100 | 942 |
| 536 | 20241205 | 093600 | 24467756800 | 117200 | 117100 | 117300 | 117000 | 970 |
| 537 | 20241205 | 093500 | 24354171400 | 117100 | 117200 | 117300 | 117100 | 2196 |
| 538 | 20241205 | 093400 | 24096931200 | 117200 | 117200 | 117400 | 117100 | 1030 |
| 539 | 20241205 | 093300 | 23976160000 | 117300 | 117300 | 117500 | 117200 | 2223 |
| 540 | 20241205 | 093200 | 23715172200 | 117300 | 117300 | 117400 | 116800 | 2711 |
| 541 | 20241205 | 093100 | 23397727000 | 117300 | 117300 | 117500 | 117200 | 1532 |
| 542 | 20241205 | 093000 | 23217998000 | 117400 | 117500 | 117500 | 117200 | 2274 |
| 543 | 20241205 | 092900 | 22951225000 | 117400 | 117300 | 117500 | 117200 | 2353 |
| 544 | 20241205 | 092800 | 22675201100 | 117300 | 116900 | 117300 | 116800 | 1713 |
| 545 | 20241205 | 092700 | 22474741200 | 116900 | 116700 | 117000 | 116700 | 2285 |
| 546 | 20241205 | 092600 | 22207830000 | 116800 | 116600 | 116900 | 116600 | 1151 |
| 547 | 20241205 | 092500 | 22073452700 | 116600 | 116600 | 116900 | 116500 | 8419 |
| 548 | 20241205 | 092400 | 21091304800 | 116600 | 116400 | 116700 | 116300 | 7975 |
| 549 | 20241205 | 092300 | 20162318200 | 116400 | 116300 | 116400 | 116300 | 5626 |
| 550 | 20241205 | 092200 | 19507943700 | 116300 | 116500 | 116500 | 116300 | 6452 |
| 551 | 20241205 | 092100 | 18757101400 | 116400 | 116700 | 116700 | 116400 | 10941 |
| 552 | 20241205 | 092000 | 17481981900 | 116600 | 116800 | 116800 | 116600 | 3394 |
| 553 | 20241205 | 091900 | 17085984600 | 116800 | 116700 | 116800 | 116600 | 5635 |
| 554 | 20241205 | 091800 | 16428423200 | 116700 | 116700 | 116800 | 116600 | 3174 |
| 555 | 20241205 | 091700 | 16057995100 | 116800 | 116800 | 116800 | 116600 | 5049 |
| 556 | 20241205 | 091600 | 15468763400 | 116700 | 117100 | 117100 | 116700 | 5586 |
| 557 | 20241205 | 091500 | 14815754900 | 117100 | 117200 | 117300 | 116800 | 7538 |
| 558 | 20241205 | 091400 | 13933797900 | 117200 | 117200 | 117600 | 117200 | 3266 |
| 559 | 20241205 | 091300 | 13550411300 | 117200 | 117200 | 117400 | 117200 | 2468 |
| 560 | 20241205 | 091200 | 13260969300 | 117300 | 117000 | 117400 | 117000 | 4541 |
| 561 | 20241205 | 091100 | 12729013700 | 117000 | 116900 | 117400 | 116800 | 6839 |
| 562 | 20241205 | 091000 | 11928597800 | 116900 | 117400 | 117400 | 116800 | 14313 |
| 563 | 20241205 | 090900 | 10253486000 | 117400 | 117600 | 117600 | 117300 | 3648 |
| 564 | 20241205 | 090800 | 9825121000 | 117600 | 117700 | 117800 | 117500 | 1541 |
| 565 | 20241205 | 090700 | 9643845700 | 117800 | 117700 | 117900 | 117700 | 3274 |
| 566 | 20241205 | 090600 | 9258284900 | 117700 | 117500 | 117900 | 117300 | 10717 |
| 567 | 20241205 | 090500 | 7997929400 | 117600 | 117900 | 117900 | 117200 | 7572 |
| 568 | 20241205 | 090400 | 7108103700 | 117800 | 117600 | 118000 | 117600 | 2812 |
| 569 | 20241205 | 090300 | 6776689400 | 117700 | 117600 | 117900 | 117300 | 14990 |
| 570 | 20241205 | 090200 | 5014088500 | 117600 | 117800 | 118000 | 117600 | 12471 |
| 571 | 20241205 | 090100 | 3544660000 | 117700 | 117800 | 117900 | 117500 | 6012 |
| 572 | 20241205 | 090000 | 2837226000 | 117800 | 118500 | 118600 | 117600 | 23903 |