34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 183000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 36098 |
| 3 | 20241202 | 182900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 4 | 20241202 | 182800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 5 | 20241202 | 182700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 6 | 20241202 | 182600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 7 | 20241202 | 182500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 8 | 20241202 | 182400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 9 | 20241202 | 182300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 10 | 20241202 | 182200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 11 | 20241202 | 182100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 12 | 20241202 | 182000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 13 | 20241202 | 181900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 14 | 20241202 | 181800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 15 | 20241202 | 181700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 16 | 20241202 | 181600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 17 | 20241202 | 181500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 18 | 20241202 | 181400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 19 | 20241202 | 181300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 20 | 20241202 | 181200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 21 | 20241202 | 181100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 22 | 20241202 | 181000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 23 | 20241202 | 180900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 24 | 20241202 | 180800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 25 | 20241202 | 180700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 26 | 20241202 | 180600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 27 | 20241202 | 180500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 28 | 20241202 | 180400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 29 | 20241202 | 180300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 30 | 20241202 | 180200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 31 | 20241202 | 180100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 32 | 20241202 | 180000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 36098 |
| 33 | 20241202 | 175900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 34 | 20241202 | 175800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 35 | 20241202 | 175700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 36 | 20241202 | 175600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 37 | 20241202 | 175500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 38 | 20241202 | 175400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 39 | 20241202 | 175300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 40 | 20241202 | 175200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 41 | 20241202 | 175100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 42 | 20241202 | 175000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 43 | 20241202 | 174900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 44 | 20241202 | 174800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 45 | 20241202 | 174700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 46 | 20241202 | 174600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 47 | 20241202 | 174500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 48 | 20241202 | 174400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 49 | 20241202 | 174300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 50 | 20241202 | 174200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 51 | 20241202 | 174100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 52 | 20241202 | 174000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 53 | 20241202 | 173900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 54 | 20241202 | 173800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 55 | 20241202 | 173700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 56 | 20241202 | 173600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 57 | 20241202 | 173500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 58 | 20241202 | 173400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 59 | 20241202 | 173300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 60 | 20241202 | 173200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 61 | 20241202 | 173100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 62 | 20241202 | 173000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 36098 |
| 63 | 20241202 | 172900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 64 | 20241202 | 172800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 65 | 20241202 | 172700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 66 | 20241202 | 172600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 67 | 20241202 | 172500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 68 | 20241202 | 172400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 69 | 20241202 | 172300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 70 | 20241202 | 172200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 71 | 20241202 | 172100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 72 | 20241202 | 172000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 73 | 20241202 | 171900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 74 | 20241202 | 171800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 75 | 20241202 | 171700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 76 | 20241202 | 171600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 77 | 20241202 | 171500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 78 | 20241202 | 171400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 79 | 20241202 | 171300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 80 | 20241202 | 171200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 81 | 20241202 | 171100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 82 | 20241202 | 171000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 83 | 20241202 | 170900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 84 | 20241202 | 170800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 85 | 20241202 | 170700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 86 | 20241202 | 170600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 87 | 20241202 | 170500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 88 | 20241202 | 170400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 89 | 20241202 | 170300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 90 | 20241202 | 170200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 91 | 20241202 | 170100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 92 | 20241202 | 170000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 36098 |
| 93 | 20241202 | 165900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 94 | 20241202 | 165800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 95 | 20241202 | 165700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 96 | 20241202 | 165600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 97 | 20241202 | 165500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 98 | 20241202 | 165400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 99 | 20241202 | 165300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 100 | 20241202 | 165200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 101 | 20241202 | 165100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 102 | 20241202 | 165000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 103 | 20241202 | 164900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 104 | 20241202 | 164800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 105 | 20241202 | 164700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 106 | 20241202 | 164600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 107 | 20241202 | 164500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 108 | 20241202 | 164400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 109 | 20241202 | 164300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 110 | 20241202 | 164200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 111 | 20241202 | 164100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 112 | 20241202 | 164000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 113 | 20241202 | 163900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 114 | 20241202 | 163800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 115 | 20241202 | 163700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 116 | 20241202 | 163600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 117 | 20241202 | 163500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 118 | 20241202 | 163400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 119 | 20241202 | 163300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 120 | 20241202 | 163200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 121 | 20241202 | 163100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 122 | 20241202 | 163000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 36098 |
| 123 | 20241202 | 162900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 124 | 20241202 | 162800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 125 | 20241202 | 162700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 126 | 20241202 | 162600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 127 | 20241202 | 162500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 128 | 20241202 | 162400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 129 | 20241202 | 162300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 130 | 20241202 | 162200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 131 | 20241202 | 162100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 132 | 20241202 | 162000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 133 | 20241202 | 161900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 134 | 20241202 | 161800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 135 | 20241202 | 161700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 136 | 20241202 | 161600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 137 | 20241202 | 161500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 138 | 20241202 | 161400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 139 | 20241202 | 161300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 140 | 20241202 | 161200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 141 | 20241202 | 161100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 142 | 20241202 | 161000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 143 | 20241202 | 160900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 144 | 20241202 | 160800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 145 | 20241202 | 160700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 146 | 20241202 | 160600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 147 | 20241202 | 160500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 148 | 20241202 | 160400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 149 | 20241202 | 160300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 150 | 20241202 | 160200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 151 | 20241202 | 160100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 152 | 20241202 | 160000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 36098 |
| 153 | 20241202 | 155900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 154 | 20241202 | 155800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 155 | 20241202 | 155700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 156 | 20241202 | 155600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 157 | 20241202 | 155500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 158 | 20241202 | 155400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 159 | 20241202 | 155300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 160 | 20241202 | 155200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 161 | 20241202 | 155100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 162 | 20241202 | 155000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 163 | 20241202 | 154900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 164 | 20241202 | 154800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 165 | 20241202 | 154700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 166 | 20241202 | 154600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 167 | 20241202 | 154500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 168 | 20241202 | 154400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 169 | 20241202 | 154300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 170 | 20241202 | 154200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 171 | 20241202 | 154100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 172 | 20241202 | 154000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 173 | 20241202 | 153900 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 174 | 20241202 | 153800 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 175 | 20241202 | 153700 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 176 | 20241202 | 153600 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 177 | 20241202 | 153500 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 178 | 20241202 | 153400 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 179 | 20241202 | 153300 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 180 | 20241202 | 153200 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 181 | 20241202 | 153100 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 0 |
| 182 | 20241202 | 153000 | 122112312700 | 117700 | 117700 | 117700 | 117700 | 72196 |
| 183 | 20241202 | 152900 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 184 | 20241202 | 152800 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 185 | 20241202 | 152700 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 186 | 20241202 | 152600 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 187 | 20241202 | 152500 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 188 | 20241202 | 152400 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 189 | 20241202 | 152300 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 190 | 20241202 | 152200 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 191 | 20241202 | 152100 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 192 | 20241202 | 152000 | 117863578100 | 117800 | 117800 | 117800 | 117800 | 0 |
| 193 | 20241202 | 151900 | 117863578100 | 117800 | 117500 | 117800 | 117500 | 7761 |
| 194 | 20241202 | 151800 | 116950649900 | 117500 | 117500 | 117700 | 117400 | 6617 |
| 195 | 20241202 | 151700 | 116172532500 | 117500 | 117500 | 117600 | 117400 | 6996 |
| 196 | 20241202 | 151600 | 115350888100 | 117500 | 117700 | 117700 | 117400 | 6911 |
| 197 | 20241202 | 151500 | 114538738300 | 117600 | 117800 | 117800 | 117600 | 2763 |
| 198 | 20241202 | 151400 | 114213638100 | 117700 | 117800 | 117900 | 117700 | 1487 |
| 199 | 20241202 | 151300 | 114038471500 | 117800 | 117900 | 117900 | 117800 | 2115 |
| 200 | 20241202 | 151200 | 113789310200 | 117900 | 117600 | 117900 | 117600 | 4626 |
| 201 | 20241202 | 151100 | 113244427100 | 117700 | 117800 | 117900 | 117700 | 3255 |
| 202 | 20241202 | 151000 | 112861170000 | 117800 | 117700 | 117900 | 117600 | 4343 |
| 203 | 20241202 | 150900 | 112349725600 | 117600 | 117700 | 117700 | 117500 | 2876 |
| 204 | 20241202 | 150800 | 112011419400 | 117700 | 117800 | 117900 | 117700 | 2533 |
| 205 | 20241202 | 150700 | 111713236300 | 117800 | 117800 | 117900 | 117700 | 3328 |
| 206 | 20241202 | 150600 | 111321114100 | 117800 | 117800 | 117800 | 117700 | 2477 |
| 207 | 20241202 | 150500 | 111029335700 | 117800 | 117900 | 117900 | 117700 | 3486 |
| 208 | 20241202 | 150400 | 110618585600 | 117900 | 117800 | 117900 | 117700 | 2579 |
| 209 | 20241202 | 150300 | 110314808200 | 117800 | 117900 | 117900 | 117700 | 1768 |
| 210 | 20241202 | 150200 | 110106540800 | 117900 | 117900 | 117900 | 117800 | 1235 |
| 211 | 20241202 | 150100 | 109960945400 | 117800 | 117900 | 118000 | 117800 | 1543 |
| 212 | 20241202 | 150000 | 109779044500 | 117800 | 118100 | 118100 | 117800 | 2751 |
| 213 | 20241202 | 145900 | 109454704400 | 118000 | 118200 | 118200 | 117900 | 3058 |
| 214 | 20241202 | 145800 | 109093733100 | 118100 | 118100 | 118100 | 118000 | 1676 |
| 215 | 20241202 | 145700 | 108895850900 | 118000 | 118200 | 118200 | 118000 | 2811 |
| 216 | 20241202 | 145600 | 108564006800 | 118200 | 118300 | 118400 | 118100 | 5012 |
| 217 | 20241202 | 145500 | 107971221400 | 118300 | 117900 | 118300 | 117900 | 11354 |
| 218 | 20241202 | 145400 | 106630371500 | 117800 | 118000 | 118000 | 117800 | 1966 |
| 219 | 20241202 | 145300 | 106398570600 | 117900 | 118000 | 118000 | 117900 | 2316 |
| 220 | 20241202 | 145200 | 106125432500 | 117900 | 118000 | 118000 | 117900 | 2304 |
| 221 | 20241202 | 145100 | 105853621700 | 117900 | 117900 | 118000 | 117800 | 1903 |
| 222 | 20241202 | 145000 | 105629247800 | 117900 | 117900 | 118000 | 117800 | 2430 |
| 223 | 20241202 | 144900 | 105342731600 | 117900 | 117800 | 117900 | 117800 | 4001 |
| 224 | 20241202 | 144800 | 104871256700 | 117800 | 117800 | 117800 | 117700 | 2201 |
| 225 | 20241202 | 144700 | 104611998600 | 117700 | 117800 | 117800 | 117700 | 1085 |
| 226 | 20241202 | 144600 | 104484233200 | 117800 | 117700 | 117800 | 117600 | 1302 |
| 227 | 20241202 | 144500 | 104330981400 | 117600 | 117800 | 117800 | 117600 | 1671 |
| 228 | 20241202 | 144400 | 104134270900 | 117700 | 117700 | 117800 | 117600 | 373 |
| 229 | 20241202 | 144300 | 104090367100 | 117600 | 117700 | 117800 | 117600 | 1291 |
| 230 | 20241202 | 144200 | 103938438400 | 117700 | 117800 | 117800 | 117600 | 506 |
| 231 | 20241202 | 144100 | 103878885800 | 117700 | 117700 | 117800 | 117600 | 2607 |
| 232 | 20241202 | 144000 | 103572034600 | 117700 | 117600 | 117700 | 117500 | 1058 |
| 233 | 20241202 | 143900 | 103447629200 | 117500 | 117600 | 117600 | 117500 | 397 |
| 234 | 20241202 | 143800 | 103400972900 | 117500 | 117500 | 117600 | 117500 | 1733 |
| 235 | 20241202 | 143700 | 103197318700 | 117600 | 117600 | 117700 | 117500 | 990 |
| 236 | 20241202 | 143600 | 103080843700 | 117700 | 117500 | 117700 | 117500 | 127 |
| 237 | 20241202 | 143500 | 103065914000 | 117500 | 117700 | 117800 | 117500 | 700 |
| 238 | 20241202 | 143400 | 102983585900 | 117600 | 117500 | 117600 | 117500 | 684 |
| 239 | 20241202 | 143300 | 102903180000 | 117500 | 117400 | 117600 | 117400 | 473 |
| 240 | 20241202 | 143200 | 102847607600 | 117500 | 117700 | 117800 | 117400 | 1595 |
| 241 | 20241202 | 143100 | 102660032800 | 117700 | 117700 | 117800 | 117700 | 518 |
| 242 | 20241202 | 143000 | 102599052400 | 117700 | 117800 | 117800 | 117700 | 336 |
| 243 | 20241202 | 142900 | 102559504300 | 117700 | 117700 | 117800 | 117600 | 1255 |
| 244 | 20241202 | 142800 | 102411796900 | 117600 | 117600 | 117700 | 117600 | 214 |
| 245 | 20241202 | 142700 | 102386627100 | 117600 | 117600 | 117700 | 117600 | 420 |
| 246 | 20241202 | 142600 | 102337231400 | 117600 | 117800 | 117800 | 117600 | 435 |
| 247 | 20241202 | 142500 | 102286052400 | 117700 | 117800 | 117900 | 117700 | 1028 |
| 248 | 20241202 | 142400 | 102164997000 | 117800 | 117900 | 117900 | 117800 | 294 |
| 249 | 20241202 | 142300 | 102130357400 | 117900 | 118000 | 118000 | 117900 | 1211 |
| 250 | 20241202 | 142200 | 101987563300 | 117900 | 118000 | 118000 | 117900 | 329 |
| 251 | 20241202 | 142100 | 101948766200 | 117900 | 117800 | 118000 | 117800 | 541 |
| 252 | 20241202 | 142000 | 101884980800 | 117900 | 117900 | 118000 | 117800 | 2789 |
| 253 | 20241202 | 141900 | 101556171700 | 117900 | 117800 | 117900 | 117800 | 3067 |
| 254 | 20241202 | 141800 | 101194794700 | 117800 | 117600 | 117800 | 117600 | 840 |
| 255 | 20241202 | 141700 | 101095911700 | 117600 | 117800 | 117800 | 117600 | 436 |
| 256 | 20241202 | 141600 | 101044617700 | 117700 | 117800 | 117800 | 117700 | 612 |
| 257 | 20241202 | 141500 | 100972581600 | 117700 | 117700 | 117800 | 117700 | 283 |
| 258 | 20241202 | 141400 | 100939252700 | 117700 | 117800 | 117800 | 117700 | 668 |
| 259 | 20241202 | 141300 | 100860576900 | 117800 | 117600 | 117800 | 117600 | 1086 |
| 260 | 20241202 | 141200 | 100732730600 | 117600 | 117600 | 117700 | 117500 | 544 |
| 261 | 20241202 | 141100 | 100668751300 | 117600 | 117800 | 117800 | 117600 | 1117 |
| 262 | 20241202 | 141000 | 100537308400 | 117700 | 117900 | 117900 | 117700 | 500 |
| 263 | 20241202 | 140900 | 100478412100 | 117800 | 117800 | 117800 | 117700 | 900 |
| 264 | 20241202 | 140800 | 100372402800 | 117900 | 117800 | 117900 | 117800 | 524 |
| 265 | 20241202 | 140700 | 100310673200 | 117800 | 117800 | 117900 | 117800 | 458 |
| 266 | 20241202 | 140600 | 100256696500 | 117900 | 117800 | 117900 | 117700 | 1005 |
| 267 | 20241202 | 140500 | 100138301200 | 117800 | 117800 | 117800 | 117600 | 1735 |
| 268 | 20241202 | 140400 | 99934039600 | 117800 | 117700 | 117800 | 117700 | 139 |
| 269 | 20241202 | 140300 | 99917673100 | 117600 | 117500 | 117700 | 117500 | 1744 |
| 270 | 20241202 | 140200 | 99712577800 | 117500 | 117500 | 117600 | 117400 | 568 |
| 271 | 20241202 | 140100 | 99645830400 | 117600 | 117500 | 117600 | 117500 | 534 |
| 272 | 20241202 | 140000 | 99583075400 | 117500 | 117500 | 117600 | 117500 | 756 |
| 273 | 20241202 | 135900 | 99494242800 | 117600 | 117400 | 117600 | 117400 | 691 |
| 274 | 20241202 | 135800 | 99413063000 | 117400 | 117600 | 117600 | 117400 | 1688 |
| 275 | 20241202 | 135700 | 99214803100 | 117600 | 117600 | 117600 | 117500 | 1266 |
| 276 | 20241202 | 135600 | 99066047200 | 117500 | 117700 | 117700 | 117500 | 1059 |
| 277 | 20241202 | 135500 | 98941516500 | 117700 | 117700 | 117800 | 117600 | 1578 |
| 278 | 20241202 | 135400 | 98755804800 | 117800 | 117900 | 118000 | 117800 | 834 |
| 279 | 20241202 | 135300 | 98657530200 | 117900 | 117900 | 118000 | 117800 | 1138 |
| 280 | 20241202 | 135200 | 98523358400 | 117800 | 118000 | 118000 | 117800 | 1126 |
| 281 | 20241202 | 135100 | 98390622500 | 118000 | 118200 | 118200 | 118000 | 1220 |
| 282 | 20241202 | 135000 | 98246605100 | 118100 | 118200 | 118300 | 118100 | 1969 |
| 283 | 20241202 | 134900 | 98013908100 | 118200 | 118300 | 118400 | 118200 | 2856 |
| 284 | 20241202 | 134800 | 97676015700 | 118200 | 118200 | 118300 | 118200 | 2213 |
| 285 | 20241202 | 134700 | 97414235800 | 118200 | 117800 | 118300 | 117800 | 9952 |
| 286 | 20241202 | 134600 | 96239721600 | 117800 | 117800 | 117900 | 117800 | 997 |
| 287 | 20241202 | 134500 | 96122256900 | 117800 | 117700 | 117900 | 117700 | 1265 |
| 288 | 20241202 | 134400 | 95973234000 | 117800 | 117800 | 117900 | 117700 | 1413 |
| 289 | 20241202 | 134300 | 95806764700 | 117800 | 118000 | 118000 | 117700 | 2985 |
| 290 | 20241202 | 134200 | 95454921500 | 118000 | 118000 | 118000 | 117900 | 229 |
| 291 | 20241202 | 134100 | 95427916000 | 117900 | 117900 | 118000 | 117800 | 2979 |
| 292 | 20241202 | 134000 | 95076667200 | 117800 | 117800 | 117900 | 117700 | 2433 |
| 293 | 20241202 | 133900 | 94789889600 | 117700 | 117800 | 117800 | 117700 | 1364 |
| 294 | 20241202 | 133800 | 94629258100 | 117700 | 117800 | 117800 | 117700 | 396 |
| 295 | 20241202 | 133700 | 94582629200 | 117800 | 117700 | 117900 | 117700 | 6497 |
| 296 | 20241202 | 133600 | 93817163900 | 117700 | 117700 | 117800 | 117600 | 872 |
| 297 | 20241202 | 133500 | 93714529200 | 117700 | 117600 | 117800 | 117600 | 1962 |
| 298 | 20241202 | 133400 | 93483601500 | 117600 | 117500 | 117700 | 117500 | 1493 |
| 299 | 20241202 | 133300 | 93308039200 | 117500 | 117400 | 117600 | 117400 | 880 |
| 300 | 20241202 | 133200 | 93204616200 | 117400 | 117300 | 117500 | 117300 | 2284 |
| 301 | 20241202 | 133100 | 92936436100 | 117300 | 117300 | 117400 | 117300 | 1109 |
| 302 | 20241202 | 133000 | 92806326700 | 117400 | 117600 | 117800 | 117400 | 4249 |
| 303 | 20241202 | 132900 | 92306343000 | 117700 | 117400 | 117700 | 117300 | 3258 |
| 304 | 20241202 | 132800 | 91923451900 | 117400 | 117400 | 117500 | 117400 | 717 |
| 305 | 20241202 | 132700 | 91839275900 | 117400 | 117300 | 117400 | 117300 | 989 |
| 306 | 20241202 | 132600 | 91723186600 | 117300 | 117300 | 117400 | 117200 | 412 |
| 307 | 20241202 | 132500 | 91674857400 | 117300 | 117400 | 117400 | 117200 | 112 |
| 308 | 20241202 | 132400 | 91661722800 | 117400 | 117600 | 117600 | 117200 | 1721 |
| 309 | 20241202 | 132300 | 91459595500 | 117600 | 117500 | 117600 | 117500 | 2266 |
| 310 | 20241202 | 132200 | 91193181100 | 117400 | 117400 | 117500 | 117400 | 974 |
| 311 | 20241202 | 132100 | 91078771200 | 117400 | 117400 | 117500 | 117400 | 1396 |
| 312 | 20241202 | 132000 | 90914798400 | 117400 | 117300 | 117500 | 117300 | 2158 |
| 313 | 20241202 | 131900 | 90661382500 | 117300 | 117200 | 117400 | 117200 | 1719 |
| 314 | 20241202 | 131800 | 90459701700 | 117300 | 117200 | 117300 | 117200 | 93 |
| 315 | 20241202 | 131700 | 90448801200 | 117200 | 117200 | 117300 | 117200 | 741 |
| 316 | 20241202 | 131600 | 90361955900 | 117200 | 117000 | 117400 | 117000 | 4653 |
| 317 | 20241202 | 131500 | 89816714700 | 117000 | 116900 | 117000 | 116800 | 251 |
| 318 | 20241202 | 131400 | 89787370200 | 116900 | 117000 | 117000 | 116800 | 1256 |
| 319 | 20241202 | 131300 | 89640560500 | 116900 | 117000 | 117000 | 116900 | 540 |
| 320 | 20241202 | 131200 | 89577424900 | 117000 | 116900 | 117000 | 116900 | 286 |
| 321 | 20241202 | 131100 | 89543985400 | 116900 | 116900 | 117000 | 116900 | 58 |
| 322 | 20241202 | 131000 | 89537203900 | 117000 | 116800 | 117000 | 116700 | 916 |
| 323 | 20241202 | 130900 | 89430139700 | 116800 | 116900 | 116900 | 116800 | 683 |
| 324 | 20241202 | 130800 | 89350364500 | 116900 | 116800 | 116900 | 116800 | 217 |
| 325 | 20241202 | 130700 | 89325018700 | 116800 | 116800 | 116900 | 116800 | 221 |
| 326 | 20241202 | 130600 | 89299199900 | 116800 | 116900 | 116900 | 116800 | 268 |
| 327 | 20241202 | 130500 | 89267872400 | 116900 | 116900 | 116900 | 116900 | 430 |
| 328 | 20241202 | 130400 | 89217605400 | 116900 | 116700 | 116900 | 116600 | 2529 |
| 329 | 20241202 | 130300 | 88922310600 | 116700 | 116600 | 116700 | 116500 | 799 |
| 330 | 20241202 | 130200 | 88829133600 | 116700 | 116600 | 116800 | 116600 | 454 |
| 331 | 20241202 | 130100 | 88776146100 | 116700 | 116800 | 116800 | 116500 | 3003 |
| 332 | 20241202 | 130000 | 88425910500 | 116800 | 116800 | 116900 | 116700 | 1723 |
| 333 | 20241202 | 125900 | 88224694100 | 116800 | 116900 | 116900 | 116800 | 787 |
| 334 | 20241202 | 125800 | 88132712600 | 117000 | 117000 | 117100 | 116900 | 426 |
| 335 | 20241202 | 125700 | 88082884400 | 117000 | 117100 | 117100 | 117000 | 511 |
| 336 | 20241202 | 125600 | 88023071400 | 117100 | 117000 | 117100 | 117000 | 280 |
| 337 | 20241202 | 125500 | 87990310300 | 117100 | 117100 | 117100 | 117000 | 207 |
| 338 | 20241202 | 125400 | 87966074000 | 117100 | 117100 | 117100 | 117000 | 661 |
| 339 | 20241202 | 125300 | 87888677400 | 117000 | 116900 | 117100 | 116900 | 993 |
| 340 | 20241202 | 125200 | 87772500700 | 117000 | 117000 | 117000 | 116900 | 402 |
| 341 | 20241202 | 125100 | 87725484900 | 116900 | 117000 | 117000 | 116900 | 292 |
| 342 | 20241202 | 125000 | 87691324700 | 117000 | 116900 | 117000 | 116900 | 671 |
| 343 | 20241202 | 124900 | 87612864900 | 117000 | 116900 | 117000 | 116900 | 371 |
| 344 | 20241202 | 124800 | 87569472900 | 117000 | 116900 | 117000 | 116900 | 399 |
| 345 | 20241202 | 124700 | 87522828600 | 116900 | 116900 | 116900 | 116800 | 763 |
| 346 | 20241202 | 124600 | 87433656600 | 117000 | 116900 | 117000 | 116900 | 273 |
| 347 | 20241202 | 124500 | 87401742100 | 116900 | 116900 | 117000 | 116900 | 703 |
| 348 | 20241202 | 124400 | 87319539400 | 116900 | 116800 | 117000 | 116800 | 658 |
| 349 | 20241202 | 124300 | 87242618700 | 116900 | 116900 | 116900 | 116800 | 271 |
| 350 | 20241202 | 124200 | 87210944700 | 116900 | 116900 | 117000 | 116800 | 565 |
| 351 | 20241202 | 124100 | 87144900700 | 117000 | 116900 | 117000 | 116800 | 947 |
| 352 | 20241202 | 124000 | 87034198400 | 116800 | 116800 | 116900 | 116800 | 249 |
| 353 | 20241202 | 123900 | 87005110700 | 116800 | 116800 | 116900 | 116700 | 755 |
| 354 | 20241202 | 123800 | 86916939500 | 116900 | 116900 | 116900 | 116800 | 581 |
| 355 | 20241202 | 123700 | 86849070100 | 116900 | 116900 | 116900 | 116800 | 1352 |
| 356 | 20241202 | 123600 | 86691036700 | 116800 | 116700 | 117000 | 116700 | 1187 |
| 357 | 20241202 | 123500 | 86552337700 | 116700 | 116700 | 116800 | 116600 | 893 |
| 358 | 20241202 | 123400 | 86448104000 | 116700 | 116700 | 116800 | 116700 | 825 |
| 359 | 20241202 | 123300 | 86351819000 | 116800 | 116800 | 116800 | 116700 | 1058 |
| 360 | 20241202 | 123200 | 86228327900 | 116800 | 116900 | 116900 | 116700 | 693 |
| 361 | 20241202 | 123100 | 86147387000 | 116800 | 116900 | 116900 | 116800 | 1999 |
| 362 | 20241202 | 123000 | 85913839500 | 116900 | 117000 | 117100 | 116900 | 557 |
| 363 | 20241202 | 122900 | 85848660600 | 117000 | 117100 | 117100 | 117000 | 417 |
| 364 | 20241202 | 122800 | 85799864900 | 117100 | 117100 | 117100 | 117000 | 818 |
| 365 | 20241202 | 122700 | 85704078700 | 117100 | 117100 | 117200 | 117000 | 447 |
| 366 | 20241202 | 122600 | 85651720000 | 117100 | 117100 | 117200 | 117000 | 1755 |
| 367 | 20241202 | 122500 | 85446325500 | 117100 | 117200 | 117200 | 117100 | 418 |
| 368 | 20241202 | 122400 | 85397375400 | 117200 | 117200 | 117200 | 117100 | 561 |
| 369 | 20241202 | 122300 | 85331655600 | 117200 | 117300 | 117300 | 117100 | 627 |
| 370 | 20241202 | 122200 | 85258170800 | 117300 | 117200 | 117400 | 117200 | 412 |
| 371 | 20241202 | 122100 | 85209845500 | 117200 | 117300 | 117400 | 117200 | 2492 |
| 372 | 20241202 | 122000 | 84917677900 | 117300 | 117300 | 117400 | 117300 | 260 |
| 373 | 20241202 | 121900 | 84887177700 | 117400 | 117500 | 117500 | 117400 | 581 |
| 374 | 20241202 | 121800 | 84818966100 | 117500 | 117400 | 117500 | 117200 | 1135 |
| 375 | 20241202 | 121700 | 84685753700 | 117300 | 117400 | 117400 | 117300 | 59 |
| 376 | 20241202 | 121600 | 84678831400 | 117400 | 117400 | 117400 | 117300 | 101 |
| 377 | 20241202 | 121500 | 84666975200 | 117400 | 117400 | 117500 | 117300 | 965 |
| 378 | 20241202 | 121400 | 84553658100 | 117500 | 117500 | 117500 | 117400 | 85 |
| 379 | 20241202 | 121300 | 84543673700 | 117500 | 117500 | 117600 | 117400 | 2556 |
| 380 | 20241202 | 121200 | 84243328600 | 117500 | 117400 | 117600 | 117400 | 2644 |
| 381 | 20241202 | 121100 | 83932478200 | 117500 | 117400 | 117500 | 117200 | 2965 |
| 382 | 20241202 | 121000 | 83584364900 | 117400 | 117600 | 117600 | 117400 | 1148 |
| 383 | 20241202 | 120900 | 83449479800 | 117500 | 117200 | 117600 | 117200 | 4366 |
| 384 | 20241202 | 120800 | 82936824700 | 117200 | 116900 | 117200 | 116900 | 1792 |
| 385 | 20241202 | 120700 | 82726987700 | 116900 | 116800 | 117000 | 116800 | 420 |
| 386 | 20241202 | 120600 | 82677890500 | 116900 | 117000 | 117000 | 116900 | 851 |
| 387 | 20241202 | 120500 | 82578377400 | 117000 | 117000 | 117100 | 117000 | 498 |
| 388 | 20241202 | 120400 | 82520100900 | 117000 | 117100 | 117200 | 117000 | 1365 |
| 389 | 20241202 | 120300 | 82360260100 | 117200 | 117200 | 117300 | 117100 | 1038 |
| 390 | 20241202 | 120200 | 82238618700 | 117200 | 117200 | 117300 | 117200 | 546 |
| 391 | 20241202 | 120100 | 82174601900 | 117200 | 117300 | 117300 | 117200 | 716 |
| 392 | 20241202 | 120000 | 82090682100 | 117300 | 117200 | 117300 | 117200 | 236 |
| 393 | 20241202 | 115900 | 82063004500 | 117300 | 117100 | 117300 | 117100 | 276 |
| 394 | 20241202 | 115800 | 82030656400 | 117200 | 117300 | 117400 | 117100 | 855 |
| 395 | 20241202 | 115700 | 81930452900 | 117300 | 117400 | 117500 | 117300 | 1594 |
| 396 | 20241202 | 115600 | 81743333800 | 117400 | 117300 | 117500 | 117300 | 956 |
| 397 | 20241202 | 115500 | 81631108000 | 117400 | 117500 | 117500 | 117400 | 2090 |
| 398 | 20241202 | 115400 | 81385738000 | 117400 | 117300 | 117500 | 117300 | 1900 |
| 399 | 20241202 | 115300 | 81162727600 | 117300 | 117200 | 117400 | 117200 | 3244 |
| 400 | 20241202 | 115200 | 80782223100 | 117300 | 117200 | 117300 | 117200 | 267 |
| 401 | 20241202 | 115100 | 80750929800 | 117200 | 117300 | 117300 | 117200 | 741 |
| 402 | 20241202 | 115000 | 80664014900 | 117300 | 117300 | 117400 | 117200 | 1902 |
| 403 | 20241202 | 114900 | 80440927300 | 117300 | 117300 | 117400 | 117200 | 1610 |
| 404 | 20241202 | 114800 | 80252110200 | 117200 | 117200 | 117300 | 117200 | 438 |
| 405 | 20241202 | 114700 | 80200770500 | 117300 | 117100 | 117300 | 117100 | 646 |
| 406 | 20241202 | 114600 | 80125068900 | 117100 | 117000 | 117100 | 117000 | 917 |
| 407 | 20241202 | 114500 | 80017702000 | 117100 | 117100 | 117100 | 117000 | 145 |
| 408 | 20241202 | 114400 | 80000727100 | 117100 | 117000 | 117100 | 116900 | 569 |
| 409 | 20241202 | 114300 | 79934153300 | 117000 | 116700 | 117000 | 116700 | 1048 |
| 410 | 20241202 | 114200 | 79811668500 | 116800 | 116700 | 116800 | 116700 | 62 |
| 411 | 20241202 | 114100 | 79804430000 | 116700 | 116700 | 116800 | 116600 | 2345 |
| 412 | 20241202 | 114000 | 79530844100 | 116700 | 116700 | 116800 | 116600 | 598 |
| 413 | 20241202 | 113900 | 79461063600 | 116600 | 116700 | 116800 | 116600 | 1246 |
| 414 | 20241202 | 113800 | 79315658200 | 116800 | 116700 | 116900 | 116700 | 668 |
| 415 | 20241202 | 113700 | 79237657300 | 116800 | 116800 | 116800 | 116700 | 292 |
| 416 | 20241202 | 113600 | 79203559100 | 116800 | 116700 | 116800 | 116700 | 515 |
| 417 | 20241202 | 113500 | 79143435400 | 116800 | 116800 | 116800 | 116600 | 2393 |
| 418 | 20241202 | 113400 | 78864087400 | 116800 | 116900 | 116900 | 116800 | 418 |
| 419 | 20241202 | 113300 | 78815246800 | 116900 | 116800 | 116900 | 116800 | 555 |
| 420 | 20241202 | 113200 | 78750383000 | 116900 | 116900 | 116900 | 116600 | 4465 |
| 421 | 20241202 | 113100 | 78229109800 | 116900 | 116600 | 116900 | 116600 | 2113 |
| 422 | 20241202 | 113000 | 77982504000 | 116600 | 116600 | 116600 | 116500 | 702 |
| 423 | 20241202 | 112900 | 77900663600 | 116600 | 116600 | 116600 | 116500 | 673 |
| 424 | 20241202 | 112800 | 77822255500 | 116500 | 116600 | 116800 | 116500 | 1307 |
| 425 | 20241202 | 112700 | 77669809900 | 116600 | 116600 | 116600 | 116500 | 593 |
| 426 | 20241202 | 112600 | 77600697400 | 116600 | 116600 | 116600 | 116500 | 508 |
| 427 | 20241202 | 112500 | 77541469300 | 116700 | 116600 | 116700 | 116600 | 1212 |
| 428 | 20241202 | 112400 | 77400119000 | 116600 | 116800 | 116800 | 116600 | 837 |
| 429 | 20241202 | 112300 | 77302457500 | 116800 | 116800 | 116800 | 116700 | 759 |
| 430 | 20241202 | 112200 | 77213859800 | 116800 | 116800 | 116800 | 116700 | 802 |
| 431 | 20241202 | 112100 | 77120207100 | 116700 | 116800 | 116900 | 116700 | 519 |
| 432 | 20241202 | 112000 | 77059594400 | 116800 | 116900 | 117000 | 116800 | 227 |
| 433 | 20241202 | 111900 | 77033066700 | 116900 | 116900 | 117000 | 116900 | 409 |
| 434 | 20241202 | 111800 | 76985254400 | 116900 | 116900 | 117000 | 116800 | 1310 |
| 435 | 20241202 | 111700 | 76832125300 | 116900 | 116900 | 117000 | 116900 | 839 |
| 436 | 20241202 | 111600 | 76734020500 | 117000 | 117000 | 117100 | 116900 | 1065 |
| 437 | 20241202 | 111500 | 76609466700 | 117000 | 117100 | 117100 | 117000 | 728 |
| 438 | 20241202 | 111400 | 76524289100 | 117100 | 117100 | 117200 | 117000 | 1028 |
| 439 | 20241202 | 111300 | 76403934200 | 117100 | 117100 | 117200 | 117100 | 279 |
| 440 | 20241202 | 111200 | 76371262500 | 117000 | 116900 | 117100 | 116900 | 1847 |
| 441 | 20241202 | 111100 | 76155134300 | 116900 | 117000 | 117100 | 116900 | 686 |
| 442 | 20241202 | 111000 | 76074911500 | 117100 | 117100 | 117100 | 117000 | 783 |
| 443 | 20241202 | 110900 | 75983295500 | 117100 | 117100 | 117200 | 117000 | 992 |
| 444 | 20241202 | 110800 | 75867137800 | 117100 | 117100 | 117200 | 117100 | 773 |
| 445 | 20241202 | 110700 | 75776573600 | 117100 | 117200 | 117200 | 117100 | 1402 |
| 446 | 20241202 | 110600 | 75612365300 | 117200 | 117300 | 117400 | 117200 | 1152 |
| 447 | 20241202 | 110500 | 75477227300 | 117300 | 117300 | 117400 | 117300 | 596 |
| 448 | 20241202 | 110400 | 75407288700 | 117300 | 117400 | 117500 | 117200 | 1587 |
| 449 | 20241202 | 110300 | 75221109100 | 117400 | 117400 | 117500 | 117300 | 829 |
| 450 | 20241202 | 110200 | 75123823000 | 117500 | 117500 | 117500 | 117300 | 1214 |
| 451 | 20241202 | 110100 | 74981275000 | 117500 | 117600 | 117700 | 117400 | 2702 |
| 452 | 20241202 | 110000 | 74663572300 | 117600 | 117400 | 117600 | 117300 | 3496 |
| 453 | 20241202 | 105900 | 74252867300 | 117400 | 117500 | 117500 | 117300 | 2565 |
| 454 | 20241202 | 105800 | 73951722300 | 117500 | 117400 | 117500 | 117400 | 933 |
| 455 | 20241202 | 105700 | 73842131400 | 117400 | 117200 | 117500 | 117200 | 4157 |
| 456 | 20241202 | 105600 | 73354240500 | 117200 | 117100 | 117300 | 117100 | 1988 |
| 457 | 20241202 | 105500 | 73121259400 | 117100 | 117200 | 117200 | 116900 | 3307 |
| 458 | 20241202 | 105400 | 72733949900 | 117200 | 117200 | 117400 | 117200 | 3059 |
| 459 | 20241202 | 105300 | 72375135300 | 117300 | 117200 | 117300 | 117200 | 2675 |
| 460 | 20241202 | 105200 | 72061465300 | 117100 | 117100 | 117200 | 117000 | 4898 |
| 461 | 20241202 | 105100 | 71487829100 | 117000 | 116900 | 117100 | 116800 | 2966 |
| 462 | 20241202 | 105000 | 71141035600 | 116900 | 116700 | 116900 | 116700 | 1463 |
| 463 | 20241202 | 104900 | 70970118800 | 116700 | 116800 | 116800 | 116700 | 55 |
| 464 | 20241202 | 104800 | 70963697100 | 116800 | 116800 | 116800 | 116700 | 668 |
| 465 | 20241202 | 104700 | 70885675400 | 116800 | 116700 | 116800 | 116600 | 650 |
| 466 | 20241202 | 104600 | 70809818300 | 116700 | 116400 | 116700 | 116400 | 289 |
| 467 | 20241202 | 104500 | 70776146100 | 116400 | 116400 | 116500 | 116400 | 222 |
| 468 | 20241202 | 104400 | 70750292000 | 116400 | 116300 | 116500 | 116300 | 729 |
| 469 | 20241202 | 104300 | 70665453800 | 116400 | 116500 | 116500 | 116300 | 3636 |
| 470 | 20241202 | 104200 | 70242414900 | 116500 | 116700 | 116700 | 116400 | 2826 |
| 471 | 20241202 | 104100 | 69913028500 | 116700 | 116700 | 116700 | 116600 | 402 |
| 472 | 20241202 | 104000 | 69866118500 | 116700 | 116700 | 116700 | 116600 | 1799 |
| 473 | 20241202 | 103900 | 69656315000 | 116600 | 116900 | 116900 | 116600 | 4252 |
| 474 | 20241202 | 103800 | 69159744800 | 116900 | 116800 | 116900 | 116700 | 2156 |
| 475 | 20241202 | 103700 | 68907967800 | 116700 | 116700 | 116800 | 116700 | 1360 |
| 476 | 20241202 | 103600 | 68749246000 | 116700 | 116600 | 116800 | 116600 | 705 |
| 477 | 20241202 | 103500 | 68666990700 | 116600 | 116500 | 116700 | 116500 | 724 |
| 478 | 20241202 | 103400 | 68582574700 | 116500 | 116500 | 116600 | 116500 | 393 |
| 479 | 20241202 | 103300 | 68536775300 | 116500 | 116600 | 116700 | 116400 | 1438 |
| 480 | 20241202 | 103200 | 68369140700 | 116600 | 116700 | 116800 | 116500 | 2268 |
| 481 | 20241202 | 103100 | 68104491900 | 116700 | 116600 | 116800 | 116500 | 2296 |
| 482 | 20241202 | 103000 | 67836660500 | 116600 | 116200 | 116700 | 116200 | 2570 |
| 483 | 20241202 | 102900 | 67537364100 | 116200 | 116300 | 116400 | 116200 | 433 |
| 484 | 20241202 | 102800 | 67487007700 | 116300 | 116300 | 116400 | 116300 | 984 |
| 485 | 20241202 | 102700 | 67372567000 | 116400 | 116300 | 116400 | 116300 | 188 |
| 486 | 20241202 | 102600 | 67350696200 | 116300 | 116300 | 116400 | 116300 | 620 |
| 487 | 20241202 | 102500 | 67278589300 | 116400 | 116500 | 116600 | 116300 | 1320 |
| 488 | 20241202 | 102400 | 67124805200 | 116500 | 116300 | 116500 | 116200 | 2749 |
| 489 | 20241202 | 102300 | 66804764400 | 116300 | 116200 | 116300 | 116200 | 382 |
| 490 | 20241202 | 102200 | 66760370200 | 116300 | 116100 | 116300 | 116100 | 1105 |
| 491 | 20241202 | 102100 | 66631934100 | 116100 | 116200 | 116300 | 116100 | 601 |
| 492 | 20241202 | 102000 | 66562097200 | 116300 | 116300 | 116300 | 116100 | 2283 |
| 493 | 20241202 | 101900 | 66296797500 | 116300 | 116300 | 116400 | 116300 | 544 |
| 494 | 20241202 | 101800 | 66233520100 | 116400 | 116400 | 116400 | 116300 | 783 |
| 495 | 20241202 | 101700 | 66142448100 | 116400 | 116300 | 116400 | 116300 | 484 |
| 496 | 20241202 | 101600 | 66086112400 | 116400 | 116400 | 116500 | 116300 | 1499 |
| 497 | 20241202 | 101500 | 65911623500 | 116300 | 116400 | 116500 | 116300 | 971 |
| 498 | 20241202 | 101400 | 65798621500 | 116400 | 116200 | 116400 | 116200 | 1733 |
| 499 | 20241202 | 101300 | 65597011300 | 116300 | 115900 | 116300 | 115900 | 1584 |
| 500 | 20241202 | 101200 | 65413147800 | 115900 | 115900 | 116000 | 115900 | 1199 |
| 501 | 20241202 | 101100 | 65274173200 | 116000 | 115800 | 116000 | 115600 | 970 |
| 502 | 20241202 | 101000 | 65161831600 | 115800 | 115600 | 115800 | 115500 | 1495 |
| 503 | 20241202 | 100900 | 64988997000 | 115600 | 115500 | 115600 | 115400 | 1964 |
| 504 | 20241202 | 100800 | 64762219600 | 115500 | 115900 | 115900 | 115400 | 14351 |
| 505 | 20241202 | 100700 | 63103235600 | 115900 | 115900 | 115900 | 115800 | 1301 |
| 506 | 20241202 | 100600 | 62952472000 | 116000 | 115900 | 116000 | 115800 | 1102 |
| 507 | 20241202 | 100500 | 62824761400 | 115900 | 115800 | 116000 | 115800 | 605 |
| 508 | 20241202 | 100400 | 62754644300 | 115800 | 115700 | 115900 | 115700 | 1493 |
| 509 | 20241202 | 100300 | 62581772600 | 115800 | 116000 | 116100 | 115700 | 7654 |
| 510 | 20241202 | 100200 | 61694799500 | 116000 | 116200 | 116300 | 116000 | 3277 |
| 511 | 20241202 | 100100 | 61314057700 | 116200 | 116200 | 116300 | 116100 | 1756 |
| 512 | 20241202 | 100000 | 61110040200 | 116100 | 116000 | 116200 | 116000 | 2472 |
| 513 | 20241202 | 095900 | 60823103800 | 116000 | 116100 | 116100 | 116000 | 1457 |
| 514 | 20241202 | 095800 | 60654077100 | 116000 | 116000 | 116100 | 115900 | 1830 |
| 515 | 20241202 | 095700 | 60441800800 | 116000 | 116100 | 116100 | 116000 | 1325 |
| 516 | 20241202 | 095600 | 60288028900 | 116100 | 116600 | 116600 | 116100 | 5845 |
| 517 | 20241202 | 095500 | 59608043400 | 116600 | 116400 | 116600 | 116400 | 3491 |
| 518 | 20241202 | 095400 | 59201363600 | 116400 | 116600 | 116700 | 116300 | 6098 |
| 519 | 20241202 | 095300 | 58491019700 | 116600 | 116300 | 116600 | 116300 | 1738 |
| 520 | 20241202 | 095200 | 58288683500 | 116200 | 116200 | 116500 | 116200 | 2857 |
| 521 | 20241202 | 095100 | 57956239300 | 116200 | 115900 | 116200 | 115800 | 1898 |
| 522 | 20241202 | 095000 | 57736114000 | 115800 | 116100 | 116100 | 115800 | 8893 |
| 523 | 20241202 | 094900 | 56705127400 | 116100 | 116000 | 116300 | 116000 | 3957 |
| 524 | 20241202 | 094800 | 56245778600 | 116000 | 115800 | 116000 | 115800 | 1521 |
| 525 | 20241202 | 094700 | 56069534400 | 115800 | 115700 | 115900 | 115600 | 7830 |
| 526 | 20241202 | 094600 | 55162903900 | 115600 | 115700 | 115800 | 115600 | 7436 |
| 527 | 20241202 | 094500 | 54302655200 | 115700 | 116000 | 116000 | 115700 | 7320 |
| 528 | 20241202 | 094400 | 53454515300 | 116000 | 116300 | 116300 | 115900 | 12352 |
| 529 | 20241202 | 094300 | 52021277800 | 116300 | 116200 | 116300 | 116100 | 2350 |
| 530 | 20241202 | 094200 | 51748103100 | 116100 | 116800 | 116900 | 116100 | 9673 |
| 531 | 20241202 | 094100 | 50622550000 | 116900 | 116500 | 116900 | 116400 | 3704 |
| 532 | 20241202 | 094000 | 50190860900 | 116500 | 116800 | 116800 | 116400 | 8818 |
| 533 | 20241202 | 093900 | 49162815400 | 116800 | 116800 | 117000 | 116800 | 5051 |
| 534 | 20241202 | 093800 | 48572580200 | 116800 | 117000 | 117100 | 116800 | 3988 |
| 535 | 20241202 | 093700 | 48106186700 | 117000 | 117200 | 117300 | 116800 | 8752 |
| 536 | 20241202 | 093600 | 47081847100 | 117100 | 117400 | 117500 | 117000 | 6155 |
| 537 | 20241202 | 093500 | 46360080000 | 117400 | 117100 | 117500 | 117000 | 7043 |
| 538 | 20241202 | 093400 | 45534503000 | 117100 | 117500 | 117600 | 117100 | 6480 |
| 539 | 20241202 | 093300 | 44773998300 | 117500 | 117600 | 117700 | 117500 | 6408 |
| 540 | 20241202 | 093200 | 44020627600 | 117600 | 118100 | 118200 | 117500 | 8308 |
| 541 | 20241202 | 093100 | 43041130600 | 118100 | 118100 | 118300 | 118100 | 3430 |
| 542 | 20241202 | 093000 | 42635942400 | 118100 | 119000 | 119000 | 118000 | 11896 |
| 543 | 20241202 | 092900 | 41227985200 | 119000 | 118600 | 119000 | 118600 | 9174 |
| 544 | 20241202 | 092800 | 40137529700 | 118600 | 118900 | 118900 | 118500 | 5838 |
| 545 | 20241202 | 092700 | 39444405900 | 118900 | 119000 | 119000 | 118900 | 3555 |
| 546 | 20241202 | 092600 | 39021597100 | 119000 | 118900 | 119000 | 118600 | 11479 |
| 547 | 20241202 | 092500 | 37657664000 | 118900 | 119000 | 119300 | 118900 | 10160 |
| 548 | 20241202 | 092400 | 36447774300 | 119000 | 119400 | 119500 | 118800 | 9138 |
| 549 | 20241202 | 092300 | 35359361000 | 119500 | 118900 | 119500 | 118900 | 28453 |
| 550 | 20241202 | 092200 | 31966465400 | 118900 | 118800 | 119000 | 118700 | 11710 |
| 551 | 20241202 | 092100 | 30574778600 | 118800 | 118300 | 118900 | 118300 | 26207 |
| 552 | 20241202 | 092000 | 27467086400 | 118300 | 117900 | 118300 | 117800 | 6872 |
| 553 | 20241202 | 091900 | 26656011900 | 117900 | 117900 | 118100 | 117900 | 3202 |
| 554 | 20241202 | 091800 | 26278269000 | 117900 | 118000 | 118100 | 117900 | 2911 |
| 555 | 20241202 | 091700 | 25934841600 | 117900 | 117900 | 118000 | 117800 | 3492 |
| 556 | 20241202 | 091600 | 25523103000 | 117900 | 118100 | 118400 | 117800 | 11901 |
| 557 | 20241202 | 091500 | 24117483800 | 118100 | 118300 | 118400 | 117800 | 6155 |
| 558 | 20241202 | 091400 | 23389973900 | 118300 | 118200 | 118400 | 118100 | 6443 |
| 559 | 20241202 | 091300 | 22627972800 | 118100 | 118100 | 118300 | 118000 | 9762 |
| 560 | 20241202 | 091200 | 21474640900 | 118100 | 117700 | 118200 | 117700 | 3952 |
| 561 | 20241202 | 091100 | 21008934100 | 117700 | 117800 | 117900 | 117600 | 4717 |
| 562 | 20241202 | 091000 | 20453533000 | 117800 | 118000 | 118300 | 117800 | 13128 |
| 563 | 20241202 | 090900 | 18902727800 | 118000 | 118200 | 118300 | 118000 | 8338 |
| 564 | 20241202 | 090800 | 17917445100 | 118200 | 118200 | 118500 | 118200 | 10876 |
| 565 | 20241202 | 090700 | 16630555300 | 118300 | 118400 | 118500 | 118200 | 15650 |
| 566 | 20241202 | 090600 | 14778123100 | 118400 | 117800 | 118500 | 117500 | 28239 |
| 567 | 20241202 | 090500 | 11445231500 | 117800 | 118100 | 118200 | 117600 | 8831 |
| 568 | 20241202 | 090400 | 10404200600 | 118100 | 117600 | 118200 | 117500 | 25583 |
| 569 | 20241202 | 090300 | 7389230400 | 117300 | 116800 | 117800 | 116800 | 17697 |
| 570 | 20241202 | 090200 | 5311943300 | 116900 | 116600 | 117000 | 116400 | 8709 |
| 571 | 20241202 | 090100 | 4295174100 | 116600 | 116600 | 116700 | 116000 | 11803 |
| 572 | 20241202 | 090000 | 2921350700 | 116700 | 116500 | 116800 | 116300 | 24906 |