34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 39507 |
| 3 | 20241206 | 182900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 4 | 20241206 | 182800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 5 | 20241206 | 182700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 6 | 20241206 | 182600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 7 | 20241206 | 182500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 8 | 20241206 | 182400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 9 | 20241206 | 182300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 10 | 20241206 | 182200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 11 | 20241206 | 182100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 12 | 20241206 | 182000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 13 | 20241206 | 181900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 14 | 20241206 | 181800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 15 | 20241206 | 181700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 16 | 20241206 | 181600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 17 | 20241206 | 181500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 18 | 20241206 | 181400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 19 | 20241206 | 181300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 20 | 20241206 | 181200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 21 | 20241206 | 181100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 22 | 20241206 | 181000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 23 | 20241206 | 180900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 24 | 20241206 | 180800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 25 | 20241206 | 180700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 26 | 20241206 | 180600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 27 | 20241206 | 180500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 28 | 20241206 | 180400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 29 | 20241206 | 180300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 30 | 20241206 | 180200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 31 | 20241206 | 180100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 32 | 20241206 | 180000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 39507 |
| 33 | 20241206 | 175900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 34 | 20241206 | 175800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 35 | 20241206 | 175700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 36 | 20241206 | 175600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 37 | 20241206 | 175500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 38 | 20241206 | 175400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 39 | 20241206 | 175300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 40 | 20241206 | 175200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 41 | 20241206 | 175100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 42 | 20241206 | 175000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 43 | 20241206 | 174900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 44 | 20241206 | 174800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 45 | 20241206 | 174700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 46 | 20241206 | 174600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 47 | 20241206 | 174500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 48 | 20241206 | 174400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 49 | 20241206 | 174300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 50 | 20241206 | 174200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 51 | 20241206 | 174100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 52 | 20241206 | 174000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 53 | 20241206 | 173900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 54 | 20241206 | 173800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 55 | 20241206 | 173700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 56 | 20241206 | 173600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 57 | 20241206 | 173500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 58 | 20241206 | 173400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 59 | 20241206 | 173300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 60 | 20241206 | 173200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 61 | 20241206 | 173100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 62 | 20241206 | 173000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 39507 |
| 63 | 20241206 | 172900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 64 | 20241206 | 172800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 65 | 20241206 | 172700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 66 | 20241206 | 172600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 67 | 20241206 | 172500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 68 | 20241206 | 172400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 69 | 20241206 | 172300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 70 | 20241206 | 172200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 71 | 20241206 | 172100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 72 | 20241206 | 172000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 73 | 20241206 | 171900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 74 | 20241206 | 171800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 75 | 20241206 | 171700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 76 | 20241206 | 171600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 77 | 20241206 | 171500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 78 | 20241206 | 171400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 79 | 20241206 | 171300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 80 | 20241206 | 171200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 81 | 20241206 | 171100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 82 | 20241206 | 171000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 83 | 20241206 | 170900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 84 | 20241206 | 170800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 85 | 20241206 | 170700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 86 | 20241206 | 170600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 87 | 20241206 | 170500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 88 | 20241206 | 170400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 89 | 20241206 | 170300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 90 | 20241206 | 170200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 91 | 20241206 | 170100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 92 | 20241206 | 170000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 39507 |
| 93 | 20241206 | 165900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 94 | 20241206 | 165800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 95 | 20241206 | 165700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 96 | 20241206 | 165600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 97 | 20241206 | 165500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 98 | 20241206 | 165400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 99 | 20241206 | 165300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 100 | 20241206 | 165200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 101 | 20241206 | 165100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 102 | 20241206 | 165000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 103 | 20241206 | 164900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 104 | 20241206 | 164800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 105 | 20241206 | 164700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 106 | 20241206 | 164600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 107 | 20241206 | 164500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 108 | 20241206 | 164400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 109 | 20241206 | 164300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 110 | 20241206 | 164200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 111 | 20241206 | 164100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 112 | 20241206 | 164000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 113 | 20241206 | 163900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 114 | 20241206 | 163800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 115 | 20241206 | 163700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 116 | 20241206 | 163600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 117 | 20241206 | 163500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 118 | 20241206 | 163400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 119 | 20241206 | 163300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 120 | 20241206 | 163200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 121 | 20241206 | 163100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 122 | 20241206 | 163000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 39507 |
| 123 | 20241206 | 162900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 124 | 20241206 | 162800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 125 | 20241206 | 162700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 126 | 20241206 | 162600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 127 | 20241206 | 162500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 128 | 20241206 | 162400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 129 | 20241206 | 162300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 130 | 20241206 | 162200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 131 | 20241206 | 162100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 132 | 20241206 | 162000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 133 | 20241206 | 161900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 134 | 20241206 | 161800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 135 | 20241206 | 161700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 136 | 20241206 | 161600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 137 | 20241206 | 161500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 138 | 20241206 | 161400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 139 | 20241206 | 161300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 140 | 20241206 | 161200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 141 | 20241206 | 161100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 142 | 20241206 | 161000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 143 | 20241206 | 160900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 144 | 20241206 | 160800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 145 | 20241206 | 160700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 146 | 20241206 | 160600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 147 | 20241206 | 160500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 148 | 20241206 | 160400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 149 | 20241206 | 160300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 150 | 20241206 | 160200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 151 | 20241206 | 160100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 152 | 20241206 | 160000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 39507 |
| 153 | 20241206 | 155900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 154 | 20241206 | 155800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 155 | 20241206 | 155700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 156 | 20241206 | 155600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 157 | 20241206 | 155500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 158 | 20241206 | 155400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 159 | 20241206 | 155300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 160 | 20241206 | 155200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 161 | 20241206 | 155100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 162 | 20241206 | 155000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 163 | 20241206 | 154900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 164 | 20241206 | 154800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 165 | 20241206 | 154700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 166 | 20241206 | 154600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 167 | 20241206 | 154500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 168 | 20241206 | 154400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 169 | 20241206 | 154300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 170 | 20241206 | 154200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 171 | 20241206 | 154100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 172 | 20241206 | 154000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 173 | 20241206 | 153900 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 174 | 20241206 | 153800 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 175 | 20241206 | 153700 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 176 | 20241206 | 153600 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 177 | 20241206 | 153500 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 178 | 20241206 | 153400 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 179 | 20241206 | 153300 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 180 | 20241206 | 153200 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 181 | 20241206 | 153100 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 182 | 20241206 | 153000 | 129060387100 | 114900 | 114900 | 114900 | 114900 | 79014 |
| 183 | 20241206 | 152900 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 184 | 20241206 | 152800 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 185 | 20241206 | 152700 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 186 | 20241206 | 152600 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 187 | 20241206 | 152500 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 188 | 20241206 | 152400 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 189 | 20241206 | 152300 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 190 | 20241206 | 152200 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 191 | 20241206 | 152100 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 192 | 20241206 | 152000 | 124521032800 | 114900 | 114900 | 114900 | 114900 | 0 |
| 193 | 20241206 | 151900 | 124521032800 | 114900 | 115100 | 115200 | 114900 | 5069 |
| 194 | 20241206 | 151800 | 123937933400 | 115100 | 115100 | 115200 | 115000 | 1558 |
| 195 | 20241206 | 151700 | 123758629200 | 115200 | 115100 | 115300 | 115100 | 2515 |
| 196 | 20241206 | 151600 | 123468906200 | 115100 | 115300 | 115300 | 115100 | 4670 |
| 197 | 20241206 | 151500 | 122931224200 | 115300 | 115200 | 115300 | 115200 | 1225 |
| 198 | 20241206 | 151400 | 122790064400 | 115200 | 115200 | 115300 | 115200 | 940 |
| 199 | 20241206 | 151300 | 122681771700 | 115200 | 115200 | 115300 | 115200 | 3184 |
| 200 | 20241206 | 151200 | 122314952300 | 115300 | 115300 | 115600 | 115200 | 3081 |
| 201 | 20241206 | 151100 | 121959465400 | 115300 | 115400 | 115400 | 115200 | 3221 |
| 202 | 20241206 | 151000 | 121588092900 | 115300 | 115600 | 115600 | 115300 | 4354 |
| 203 | 20241206 | 150900 | 121085783500 | 115500 | 115600 | 115600 | 115500 | 1565 |
| 204 | 20241206 | 150800 | 120904990800 | 115600 | 115700 | 115900 | 115600 | 7148 |
| 205 | 20241206 | 150700 | 120077623400 | 115700 | 115800 | 115900 | 115700 | 1407 |
| 206 | 20241206 | 150600 | 119914691200 | 115800 | 115800 | 116000 | 115700 | 1611 |
| 207 | 20241206 | 150500 | 119728094100 | 115800 | 116000 | 116100 | 115800 | 4816 |
| 208 | 20241206 | 150400 | 119169818700 | 116000 | 116100 | 116100 | 116000 | 2824 |
| 209 | 20241206 | 150300 | 118842208800 | 116000 | 116100 | 116100 | 116000 | 688 |
| 210 | 20241206 | 150200 | 118762383900 | 116100 | 116000 | 116200 | 116000 | 1865 |
| 211 | 20241206 | 150100 | 118545964400 | 116000 | 116000 | 116100 | 115900 | 3441 |
| 212 | 20241206 | 150000 | 118146893700 | 116000 | 116200 | 116300 | 116000 | 9360 |
| 213 | 20241206 | 145900 | 117059991600 | 116300 | 116200 | 116300 | 116100 | 4988 |
| 214 | 20241206 | 145800 | 116480319500 | 116200 | 115900 | 116200 | 115800 | 6189 |
| 215 | 20241206 | 145700 | 115762278100 | 115900 | 115700 | 116000 | 115600 | 5516 |
| 216 | 20241206 | 145600 | 115123460600 | 115800 | 115600 | 115800 | 115600 | 1070 |
| 217 | 20241206 | 145500 | 114999653500 | 115700 | 115600 | 115700 | 115600 | 907 |
| 218 | 20241206 | 145400 | 114894752800 | 115700 | 115400 | 115700 | 115400 | 6443 |
| 219 | 20241206 | 145300 | 114150434400 | 115400 | 115300 | 115400 | 115200 | 1032 |
| 220 | 20241206 | 145200 | 114031412600 | 115300 | 115300 | 115300 | 115200 | 690 |
| 221 | 20241206 | 145100 | 113951856200 | 115200 | 115200 | 115300 | 115200 | 285 |
| 222 | 20241206 | 145000 | 113919021100 | 115300 | 115300 | 115400 | 115200 | 1201 |
| 223 | 20241206 | 144900 | 113780516600 | 115400 | 115400 | 115500 | 115300 | 2842 |
| 224 | 20241206 | 144800 | 113452571900 | 115400 | 115500 | 115500 | 115400 | 265 |
| 225 | 20241206 | 144700 | 113421978200 | 115400 | 115500 | 115500 | 115300 | 1516 |
| 226 | 20241206 | 144600 | 113247045900 | 115400 | 115500 | 115500 | 115400 | 495 |
| 227 | 20241206 | 144500 | 113189882500 | 115500 | 115600 | 115600 | 115500 | 562 |
| 228 | 20241206 | 144400 | 113124967600 | 115600 | 115500 | 115600 | 115500 | 737 |
| 229 | 20241206 | 144300 | 113039827100 | 115600 | 115700 | 115800 | 115500 | 963 |
| 230 | 20241206 | 144200 | 112928441800 | 115700 | 115300 | 115700 | 115300 | 1928 |
| 231 | 20241206 | 144100 | 112705703500 | 115400 | 115400 | 115400 | 115300 | 60 |
| 232 | 20241206 | 144000 | 112698783500 | 115400 | 115400 | 115500 | 115300 | 636 |
| 233 | 20241206 | 143900 | 112625390200 | 115400 | 115600 | 115600 | 115300 | 1310 |
| 234 | 20241206 | 143800 | 112474193000 | 115500 | 115700 | 115800 | 115500 | 1651 |
| 235 | 20241206 | 143700 | 112283233300 | 115700 | 115700 | 115800 | 115700 | 750 |
| 236 | 20241206 | 143600 | 112196450000 | 115700 | 115800 | 115800 | 115700 | 373 |
| 237 | 20241206 | 143500 | 112153285100 | 115700 | 115500 | 115800 | 115500 | 2221 |
| 238 | 20241206 | 143400 | 111896381100 | 115500 | 115600 | 115600 | 115500 | 466 |
| 239 | 20241206 | 143300 | 111842521800 | 115500 | 115500 | 115600 | 115500 | 486 |
| 240 | 20241206 | 143200 | 111786383200 | 115500 | 115300 | 115600 | 115300 | 800 |
| 241 | 20241206 | 143100 | 111693996300 | 115500 | 115400 | 115500 | 115300 | 349 |
| 242 | 20241206 | 143000 | 111653707800 | 115400 | 115600 | 115600 | 115400 | 1156 |
| 243 | 20241206 | 142900 | 111520203800 | 115500 | 115700 | 115700 | 115500 | 574 |
| 244 | 20241206 | 142800 | 111453862300 | 115700 | 115700 | 115700 | 115600 | 456 |
| 245 | 20241206 | 142700 | 111401124600 | 115600 | 115700 | 115800 | 115500 | 2320 |
| 246 | 20241206 | 142600 | 111132764500 | 115700 | 115600 | 115800 | 115600 | 896 |
| 247 | 20241206 | 142500 | 111029064500 | 115700 | 115800 | 115800 | 115600 | 1441 |
| 248 | 20241206 | 142400 | 110862335900 | 115700 | 115600 | 115800 | 115600 | 3751 |
| 249 | 20241206 | 142300 | 110428530000 | 115600 | 115400 | 115600 | 115400 | 690 |
| 250 | 20241206 | 142200 | 110348812000 | 115600 | 115500 | 115600 | 115400 | 3736 |
| 251 | 20241206 | 142100 | 109917288400 | 115500 | 115400 | 115600 | 115400 | 1923 |
| 252 | 20241206 | 142000 | 109695114300 | 115500 | 115400 | 115500 | 115400 | 2584 |
| 253 | 20241206 | 141900 | 109396814900 | 115400 | 115200 | 115400 | 115100 | 3352 |
| 254 | 20241206 | 141800 | 109010421000 | 115100 | 115100 | 115200 | 115100 | 345 |
| 255 | 20241206 | 141700 | 108970694000 | 115100 | 115000 | 115200 | 115000 | 1157 |
| 256 | 20241206 | 141600 | 108837541900 | 115000 | 114900 | 115000 | 114900 | 1942 |
| 257 | 20241206 | 141500 | 108614370500 | 115000 | 114900 | 115000 | 114900 | 218 |
| 258 | 20241206 | 141400 | 108589307900 | 115000 | 115000 | 115000 | 114900 | 640 |
| 259 | 20241206 | 141300 | 108515709800 | 115000 | 114900 | 115000 | 114900 | 1864 |
| 260 | 20241206 | 141200 | 108301361300 | 114900 | 114900 | 115000 | 114900 | 628 |
| 261 | 20241206 | 141100 | 108229197000 | 114800 | 114800 | 114900 | 114800 | 201 |
| 262 | 20241206 | 141000 | 108206118700 | 114800 | 114900 | 114900 | 114800 | 490 |
| 263 | 20241206 | 140900 | 108149832200 | 114800 | 114700 | 114900 | 114700 | 798 |
| 264 | 20241206 | 140800 | 108058259200 | 114700 | 114700 | 114700 | 114600 | 109 |
| 265 | 20241206 | 140700 | 108045763000 | 114600 | 114700 | 114800 | 114600 | 724 |
| 266 | 20241206 | 140600 | 107962757100 | 114800 | 114700 | 114800 | 114700 | 576 |
| 267 | 20241206 | 140500 | 107896653700 | 114800 | 114700 | 114800 | 114600 | 691 |
| 268 | 20241206 | 140400 | 107817413400 | 114600 | 114700 | 114900 | 114600 | 1979 |
| 269 | 20241206 | 140300 | 107590421800 | 114800 | 114900 | 115000 | 114700 | 2378 |
| 270 | 20241206 | 140200 | 107317452800 | 114900 | 115000 | 115000 | 114900 | 1620 |
| 271 | 20241206 | 140100 | 107131312500 | 115000 | 114900 | 115000 | 114900 | 396 |
| 272 | 20241206 | 140000 | 107085789000 | 115000 | 115000 | 115100 | 114900 | 1072 |
| 273 | 20241206 | 135900 | 106962511400 | 115100 | 115200 | 115200 | 115000 | 198 |
| 274 | 20241206 | 135800 | 106939722300 | 115200 | 115100 | 115200 | 115000 | 298 |
| 275 | 20241206 | 135700 | 106905420600 | 115100 | 115100 | 115200 | 115100 | 871 |
| 276 | 20241206 | 135600 | 106805158700 | 115200 | 115100 | 115200 | 115100 | 99 |
| 277 | 20241206 | 135500 | 106793755700 | 115200 | 115200 | 115200 | 115000 | 1077 |
| 278 | 20241206 | 135400 | 106669716400 | 115200 | 115000 | 115300 | 115000 | 1512 |
| 279 | 20241206 | 135300 | 106495626300 | 115000 | 115300 | 115300 | 115000 | 3051 |
| 280 | 20241206 | 135200 | 106144284500 | 115300 | 115400 | 115400 | 115200 | 428 |
| 281 | 20241206 | 135100 | 106094940700 | 115400 | 115300 | 115400 | 115200 | 336 |
| 282 | 20241206 | 135000 | 106056191500 | 115300 | 115500 | 115500 | 115300 | 3167 |
| 283 | 20241206 | 134900 | 105690788100 | 115400 | 115300 | 115500 | 115300 | 910 |
| 284 | 20241206 | 134800 | 105585765200 | 115400 | 115300 | 115400 | 115300 | 1469 |
| 285 | 20241206 | 134700 | 105416246000 | 115400 | 115100 | 115400 | 115100 | 2750 |
| 286 | 20241206 | 134600 | 105099382800 | 115100 | 115100 | 115200 | 115100 | 186 |
| 287 | 20241206 | 134500 | 105077962900 | 115200 | 115000 | 115200 | 114900 | 3550 |
| 288 | 20241206 | 134400 | 104669576100 | 115100 | 115000 | 115100 | 115000 | 422 |
| 289 | 20241206 | 134300 | 104621043300 | 115000 | 115100 | 115100 | 115000 | 1653 |
| 290 | 20241206 | 134200 | 104430790100 | 115100 | 115100 | 115200 | 115100 | 406 |
| 291 | 20241206 | 134100 | 104384041700 | 115200 | 115200 | 115200 | 115100 | 120 |
| 292 | 20241206 | 134000 | 104370224600 | 115100 | 115200 | 115200 | 115100 | 1452 |
| 293 | 20241206 | 133900 | 104202976200 | 115200 | 115200 | 115300 | 115200 | 1738 |
| 294 | 20241206 | 133800 | 104002746300 | 115200 | 115000 | 115200 | 115000 | 2028 |
| 295 | 20241206 | 133700 | 103769142100 | 115000 | 115000 | 115100 | 115000 | 972 |
| 296 | 20241206 | 133600 | 103657282100 | 115000 | 115000 | 115100 | 114900 | 1351 |
| 297 | 20241206 | 133500 | 103501918400 | 115000 | 114900 | 115000 | 114800 | 576 |
| 298 | 20241206 | 133400 | 103435776600 | 114900 | 115000 | 115100 | 114800 | 1172 |
| 299 | 20241206 | 133300 | 103301019100 | 115000 | 115000 | 115100 | 114900 | 3781 |
| 300 | 20241206 | 133200 | 102866185500 | 115100 | 114700 | 115100 | 114700 | 9271 |
| 301 | 20241206 | 133100 | 101800671600 | 114700 | 114500 | 114800 | 114500 | 1742 |
| 302 | 20241206 | 133000 | 101600925500 | 114500 | 114400 | 114500 | 114400 | 1123 |
| 303 | 20241206 | 132900 | 101472357200 | 114400 | 114400 | 114500 | 114400 | 490 |
| 304 | 20241206 | 132800 | 101416297000 | 114400 | 114400 | 114500 | 114400 | 594 |
| 305 | 20241206 | 132700 | 101348329300 | 114500 | 114500 | 114600 | 114400 | 2818 |
| 306 | 20241206 | 132600 | 101025673100 | 114600 | 114500 | 114600 | 114500 | 389 |
| 307 | 20241206 | 132500 | 100981117000 | 114600 | 114600 | 114600 | 114500 | 429 |
| 308 | 20241206 | 132400 | 100931968000 | 114600 | 114600 | 114600 | 114500 | 321 |
| 309 | 20241206 | 132300 | 100895181600 | 114600 | 114400 | 114600 | 114400 | 1133 |
| 310 | 20241206 | 132200 | 100765467700 | 114500 | 114500 | 114500 | 114400 | 429 |
| 311 | 20241206 | 132100 | 100716348200 | 114500 | 114300 | 114500 | 114300 | 871 |
| 312 | 20241206 | 132000 | 100616770200 | 114300 | 114200 | 114300 | 114200 | 495 |
| 313 | 20241206 | 131900 | 100560204400 | 114300 | 114300 | 114300 | 114200 | 174 |
| 314 | 20241206 | 131800 | 100540330200 | 114200 | 114100 | 114200 | 114000 | 4010 |
| 315 | 20241206 | 131700 | 100082594300 | 114100 | 114200 | 114300 | 114000 | 4512 |
| 316 | 20241206 | 131600 | 99567682100 | 114300 | 114300 | 114300 | 114200 | 465 |
| 317 | 20241206 | 131500 | 99514570300 | 114300 | 114400 | 114500 | 114200 | 1960 |
| 318 | 20241206 | 131400 | 99290541700 | 114400 | 114400 | 114400 | 114300 | 616 |
| 319 | 20241206 | 131300 | 99220077700 | 114400 | 114200 | 114400 | 114200 | 1202 |
| 320 | 20241206 | 131200 | 99082675000 | 114300 | 114200 | 114300 | 114100 | 860 |
| 321 | 20241206 | 131100 | 98984463500 | 114200 | 114200 | 114200 | 114100 | 636 |
| 322 | 20241206 | 131000 | 98911866800 | 114200 | 114200 | 114200 | 114100 | 535 |
| 323 | 20241206 | 130900 | 98850808300 | 114200 | 114300 | 114300 | 114200 | 1040 |
| 324 | 20241206 | 130800 | 98732037900 | 114300 | 114200 | 114300 | 114100 | 993 |
| 325 | 20241206 | 130700 | 98618663600 | 114100 | 114300 | 114300 | 114100 | 1621 |
| 326 | 20241206 | 130600 | 98433546100 | 114300 | 114300 | 114300 | 114200 | 339 |
| 327 | 20241206 | 130500 | 98394814900 | 114300 | 114100 | 114300 | 114000 | 3979 |
| 328 | 20241206 | 130400 | 97940817800 | 114000 | 114300 | 114400 | 114000 | 7566 |
| 329 | 20241206 | 130300 | 97077024200 | 114300 | 114400 | 114400 | 114300 | 1262 |
| 330 | 20241206 | 130200 | 96932755900 | 114400 | 114400 | 114500 | 114400 | 632 |
| 331 | 20241206 | 130100 | 96860452700 | 114400 | 114400 | 114500 | 114400 | 812 |
| 332 | 20241206 | 130000 | 96767536000 | 114500 | 114500 | 114500 | 114300 | 1553 |
| 333 | 20241206 | 125900 | 96589875600 | 114400 | 114500 | 114500 | 114400 | 1150 |
| 334 | 20241206 | 125800 | 96458293700 | 114400 | 114600 | 114600 | 114400 | 539 |
| 335 | 20241206 | 125700 | 96396581100 | 114600 | 114600 | 114600 | 114500 | 1041 |
| 336 | 20241206 | 125600 | 96277329500 | 114500 | 114600 | 114600 | 114500 | 569 |
| 337 | 20241206 | 125500 | 96212133100 | 114600 | 114300 | 114700 | 114300 | 2028 |
| 338 | 20241206 | 125400 | 95979990500 | 114400 | 114300 | 114400 | 114200 | 3525 |
| 339 | 20241206 | 125300 | 95577100900 | 114300 | 114400 | 114400 | 114300 | 1601 |
| 340 | 20241206 | 125200 | 95394020200 | 114400 | 114400 | 114500 | 114300 | 2169 |
| 341 | 20241206 | 125100 | 95145902100 | 114400 | 114500 | 114600 | 114400 | 1121 |
| 342 | 20241206 | 125000 | 95017638000 | 114500 | 114600 | 114700 | 114400 | 6987 |
| 343 | 20241206 | 124900 | 94217599100 | 114600 | 114700 | 114700 | 114600 | 1492 |
| 344 | 20241206 | 124800 | 94046611500 | 114600 | 114700 | 114700 | 114600 | 1095 |
| 345 | 20241206 | 124700 | 93921120600 | 114700 | 114700 | 114800 | 114600 | 1535 |
| 346 | 20241206 | 124600 | 93745094200 | 114600 | 114800 | 114800 | 114600 | 901 |
| 347 | 20241206 | 124500 | 93641783800 | 114800 | 114600 | 114800 | 114600 | 1081 |
| 348 | 20241206 | 124400 | 93517795200 | 114700 | 114600 | 114700 | 114600 | 565 |
| 349 | 20241206 | 124300 | 93453038100 | 114600 | 114600 | 114700 | 114600 | 2672 |
| 350 | 20241206 | 124200 | 93146825200 | 114600 | 114700 | 114700 | 114600 | 706 |
| 351 | 20241206 | 124100 | 93065910700 | 114700 | 114700 | 114900 | 114600 | 2830 |
| 352 | 20241206 | 124000 | 92741278300 | 114800 | 114900 | 114900 | 114700 | 3889 |
| 353 | 20241206 | 123900 | 92294913300 | 114900 | 115000 | 115000 | 114800 | 678 |
| 354 | 20241206 | 123800 | 92217045900 | 114900 | 114900 | 114900 | 114800 | 395 |
| 355 | 20241206 | 123700 | 92171665600 | 114800 | 114900 | 115000 | 114800 | 440 |
| 356 | 20241206 | 123600 | 92121112300 | 115000 | 114900 | 115000 | 114900 | 1074 |
| 357 | 20241206 | 123500 | 91997706600 | 114900 | 114900 | 115000 | 114900 | 383 |
| 358 | 20241206 | 123400 | 91953698600 | 115000 | 114900 | 115000 | 114800 | 1729 |
| 359 | 20241206 | 123300 | 91755139200 | 114900 | 114900 | 114900 | 114800 | 285 |
| 360 | 20241206 | 123200 | 91722406000 | 114900 | 114900 | 115000 | 114800 | 2229 |
| 361 | 20241206 | 123100 | 91466299100 | 115000 | 115100 | 115100 | 114900 | 2087 |
| 362 | 20241206 | 123000 | 91226394200 | 115100 | 115100 | 115100 | 115000 | 152 |
| 363 | 20241206 | 122900 | 91208911300 | 115000 | 114900 | 115100 | 114900 | 1071 |
| 364 | 20241206 | 122800 | 91085751900 | 115000 | 115000 | 115000 | 114900 | 1284 |
| 365 | 20241206 | 122700 | 90938128200 | 115000 | 115000 | 115100 | 115000 | 416 |
| 366 | 20241206 | 122600 | 90890272300 | 115100 | 115000 | 115100 | 114900 | 1392 |
| 367 | 20241206 | 122500 | 90730186800 | 114900 | 115000 | 115000 | 114900 | 1606 |
| 368 | 20241206 | 122400 | 90545550900 | 115000 | 115000 | 115100 | 114900 | 649 |
| 369 | 20241206 | 122300 | 90470921500 | 114900 | 115000 | 115000 | 114900 | 391 |
| 370 | 20241206 | 122200 | 90425991900 | 114900 | 115000 | 115100 | 114900 | 3737 |
| 371 | 20241206 | 122100 | 89996363700 | 115000 | 115100 | 115200 | 115000 | 1143 |
| 372 | 20241206 | 122000 | 89864857400 | 115100 | 115200 | 115200 | 115100 | 183 |
| 373 | 20241206 | 121900 | 89843787300 | 115200 | 115300 | 115300 | 115100 | 751 |
| 374 | 20241206 | 121800 | 89757269600 | 115300 | 115200 | 115300 | 115200 | 419 |
| 375 | 20241206 | 121700 | 89708968600 | 115200 | 115300 | 115400 | 115200 | 356 |
| 376 | 20241206 | 121600 | 89667929300 | 115300 | 115300 | 115400 | 115300 | 408 |
| 377 | 20241206 | 121500 | 89620885900 | 115300 | 115400 | 115400 | 115300 | 867 |
| 378 | 20241206 | 121400 | 89520915100 | 115400 | 115200 | 115400 | 115200 | 481 |
| 379 | 20241206 | 121300 | 89465480000 | 115300 | 115100 | 115300 | 115100 | 499 |
| 380 | 20241206 | 121200 | 89407978400 | 115200 | 115100 | 115200 | 115100 | 256 |
| 381 | 20241206 | 121100 | 89378487900 | 115200 | 115100 | 115200 | 115100 | 277 |
| 382 | 20241206 | 121000 | 89346583400 | 115100 | 115300 | 115300 | 115100 | 1200 |
| 383 | 20241206 | 120900 | 89208355700 | 115300 | 115200 | 115400 | 115100 | 823 |
| 384 | 20241206 | 120800 | 89113545900 | 115100 | 115100 | 115200 | 115100 | 581 |
| 385 | 20241206 | 120700 | 89046667000 | 115100 | 115000 | 115100 | 115000 | 435 |
| 386 | 20241206 | 120600 | 88996632900 | 115000 | 115100 | 115100 | 115000 | 987 |
| 387 | 20241206 | 120500 | 88883127800 | 115000 | 115000 | 115100 | 114900 | 1357 |
| 388 | 20241206 | 120400 | 88727077000 | 115000 | 115000 | 115100 | 114900 | 1803 |
| 389 | 20241206 | 120300 | 88519731200 | 115000 | 115000 | 115100 | 115000 | 569 |
| 390 | 20241206 | 120200 | 88454290200 | 115000 | 115100 | 115200 | 115000 | 1568 |
| 391 | 20241206 | 120100 | 88273857500 | 115100 | 115200 | 115300 | 115000 | 1138 |
| 392 | 20241206 | 120000 | 88142854900 | 115200 | 115300 | 115300 | 115200 | 240 |
| 393 | 20241206 | 115900 | 88115205600 | 115300 | 115200 | 115300 | 115100 | 300 |
| 394 | 20241206 | 115800 | 88080655500 | 115100 | 115200 | 115200 | 115100 | 1196 |
| 395 | 20241206 | 115700 | 87942973400 | 115300 | 115400 | 115400 | 115200 | 702 |
| 396 | 20241206 | 115600 | 87861992600 | 115500 | 115300 | 115500 | 115100 | 2250 |
| 397 | 20241206 | 115500 | 87602562900 | 115300 | 115200 | 115300 | 115100 | 1691 |
| 398 | 20241206 | 115400 | 87407776800 | 115200 | 115200 | 115300 | 115100 | 1580 |
| 399 | 20241206 | 115300 | 87225753700 | 115200 | 115200 | 115300 | 115200 | 334 |
| 400 | 20241206 | 115200 | 87187275700 | 115200 | 115200 | 115400 | 115100 | 713 |
| 401 | 20241206 | 115100 | 87105124900 | 115200 | 115600 | 115600 | 115100 | 8145 |
| 402 | 20241206 | 115000 | 86165681500 | 115600 | 115800 | 115800 | 115500 | 2800 |
| 403 | 20241206 | 114900 | 85841868200 | 115800 | 115800 | 115800 | 115800 | 1589 |
| 404 | 20241206 | 114800 | 85657862000 | 115900 | 116000 | 116000 | 115800 | 512 |
| 405 | 20241206 | 114700 | 85598522900 | 115900 | 116000 | 116000 | 115900 | 1320 |
| 406 | 20241206 | 114600 | 85445517900 | 116000 | 116000 | 116000 | 115900 | 2688 |
| 407 | 20241206 | 114500 | 85133762600 | 115900 | 115900 | 116000 | 115900 | 161 |
| 408 | 20241206 | 114400 | 85115093000 | 115900 | 115900 | 116000 | 115800 | 808 |
| 409 | 20241206 | 114300 | 85021443900 | 115900 | 115900 | 116000 | 115800 | 1855 |
| 410 | 20241206 | 114200 | 84806456600 | 115900 | 115900 | 116000 | 115900 | 704 |
| 411 | 20241206 | 114100 | 84724862900 | 115900 | 115800 | 116000 | 115800 | 1753 |
| 412 | 20241206 | 114000 | 84521708600 | 115800 | 115800 | 115800 | 115700 | 720 |
| 413 | 20241206 | 113900 | 84438336000 | 115800 | 115800 | 115900 | 115700 | 1042 |
| 414 | 20241206 | 113800 | 84317601100 | 115800 | 115800 | 115800 | 115700 | 1372 |
| 415 | 20241206 | 113700 | 84158729400 | 115800 | 115800 | 115800 | 115600 | 808 |
| 416 | 20241206 | 113600 | 84065246100 | 115500 | 115600 | 115800 | 115500 | 1397 |
| 417 | 20241206 | 113500 | 83903698100 | 115600 | 115800 | 115900 | 115600 | 1806 |
| 418 | 20241206 | 113400 | 83694734600 | 115900 | 115800 | 115900 | 115800 | 720 |
| 419 | 20241206 | 113300 | 83611358000 | 115700 | 115800 | 115900 | 115700 | 1846 |
| 420 | 20241206 | 113200 | 83397566000 | 115800 | 115700 | 115900 | 115700 | 576 |
| 421 | 20241206 | 113100 | 83330859500 | 115800 | 115800 | 115900 | 115700 | 1467 |
| 422 | 20241206 | 113000 | 83160985000 | 115700 | 115800 | 115900 | 115700 | 2855 |
| 423 | 20241206 | 112900 | 82830314300 | 115900 | 115800 | 115900 | 115700 | 766 |
| 424 | 20241206 | 112800 | 82741561900 | 115800 | 115700 | 116000 | 115700 | 2439 |
| 425 | 20241206 | 112700 | 82458962700 | 115700 | 115900 | 116000 | 115700 | 1982 |
| 426 | 20241206 | 112600 | 82229291400 | 116000 | 116000 | 116000 | 115900 | 632 |
| 427 | 20241206 | 112500 | 82156005500 | 115900 | 115800 | 115900 | 115800 | 4066 |
| 428 | 20241206 | 112400 | 81684830100 | 115900 | 115800 | 115900 | 115700 | 1355 |
| 429 | 20241206 | 112300 | 81527925700 | 115800 | 115700 | 115900 | 115700 | 3764 |
| 430 | 20241206 | 112200 | 81092052400 | 115700 | 115500 | 115800 | 115500 | 3689 |
| 431 | 20241206 | 112100 | 80665503400 | 115600 | 115400 | 115600 | 115400 | 781 |
| 432 | 20241206 | 112000 | 80575297200 | 115400 | 115500 | 115600 | 115400 | 3840 |
| 433 | 20241206 | 111900 | 80131782100 | 115400 | 115400 | 115500 | 115400 | 2141 |
| 434 | 20241206 | 111800 | 79884594700 | 115400 | 115100 | 115400 | 115100 | 4758 |
| 435 | 20241206 | 111700 | 79336429300 | 115100 | 114900 | 115100 | 114800 | 2045 |
| 436 | 20241206 | 111600 | 79101248600 | 114900 | 114900 | 115000 | 114800 | 1248 |
| 437 | 20241206 | 111500 | 78957909300 | 114800 | 115000 | 115100 | 114800 | 999 |
| 438 | 20241206 | 111400 | 78843067600 | 115000 | 115000 | 115100 | 115000 | 596 |
| 439 | 20241206 | 111300 | 78774519800 | 115000 | 115000 | 115100 | 114800 | 2907 |
| 440 | 20241206 | 111200 | 78440382800 | 115000 | 114800 | 115100 | 114800 | 4059 |
| 441 | 20241206 | 111100 | 77973637000 | 114800 | 115000 | 115000 | 114800 | 1175 |
| 442 | 20241206 | 111000 | 77838662800 | 114900 | 115000 | 115100 | 114800 | 2323 |
| 443 | 20241206 | 110900 | 77571698100 | 115100 | 115100 | 115200 | 115000 | 843 |
| 444 | 20241206 | 110800 | 77474673100 | 115100 | 114900 | 115100 | 114800 | 1851 |
| 445 | 20241206 | 110700 | 77261837800 | 114900 | 114800 | 115100 | 114800 | 4364 |
| 446 | 20241206 | 110600 | 76760110700 | 114800 | 114600 | 114800 | 114600 | 2447 |
| 447 | 20241206 | 110500 | 76479536500 | 114600 | 114500 | 114700 | 114500 | 3137 |
| 448 | 20241206 | 110400 | 76120087100 | 114600 | 114600 | 114700 | 114500 | 3099 |
| 449 | 20241206 | 110300 | 75764876800 | 114600 | 114300 | 114700 | 114200 | 4186 |
| 450 | 20241206 | 110200 | 75285764000 | 114200 | 114200 | 114400 | 114200 | 2595 |
| 451 | 20241206 | 110100 | 74989149800 | 114300 | 113700 | 114300 | 113600 | 5001 |
| 452 | 20241206 | 110000 | 74419722500 | 113900 | 113800 | 113900 | 113500 | 3814 |
| 453 | 20241206 | 105900 | 73986217800 | 113700 | 113800 | 114000 | 113500 | 9149 |
| 454 | 20241206 | 105800 | 72944726800 | 113700 | 113800 | 113800 | 113400 | 10155 |
| 455 | 20241206 | 105700 | 71790460100 | 113700 | 113200 | 113800 | 113100 | 8851 |
| 456 | 20241206 | 105600 | 70787293700 | 113100 | 113500 | 113500 | 112800 | 19546 |
| 457 | 20241206 | 105500 | 68576366100 | 113500 | 114000 | 114000 | 113400 | 12101 |
| 458 | 20241206 | 105400 | 67201615400 | 114000 | 113700 | 114100 | 113600 | 7633 |
| 459 | 20241206 | 105300 | 66333478600 | 113600 | 113800 | 113800 | 113300 | 16930 |
| 460 | 20241206 | 105200 | 64411535600 | 113900 | 114200 | 114200 | 113800 | 9868 |
| 461 | 20241206 | 105100 | 63286874900 | 114200 | 114200 | 114400 | 114100 | 4281 |
| 462 | 20241206 | 105000 | 62797941600 | 114100 | 114200 | 114400 | 114000 | 14688 |
| 463 | 20241206 | 104900 | 61121693800 | 114200 | 114300 | 114400 | 114100 | 10946 |
| 464 | 20241206 | 104800 | 59871932700 | 114400 | 114500 | 114500 | 114300 | 2403 |
| 465 | 20241206 | 104700 | 59597065900 | 114500 | 114500 | 114600 | 114300 | 5637 |
| 466 | 20241206 | 104600 | 58952059800 | 114500 | 114600 | 114800 | 114400 | 12591 |
| 467 | 20241206 | 104500 | 57510435800 | 114700 | 114900 | 114900 | 114600 | 1658 |
| 468 | 20241206 | 104400 | 57320263600 | 114900 | 114700 | 114900 | 114500 | 9055 |
| 469 | 20241206 | 104300 | 56281332100 | 114600 | 114900 | 115000 | 114600 | 9830 |
| 470 | 20241206 | 104200 | 55153098000 | 114900 | 114900 | 115000 | 114800 | 3935 |
| 471 | 20241206 | 104100 | 54701164100 | 114800 | 115100 | 115100 | 114800 | 11159 |
| 472 | 20241206 | 104000 | 53418915700 | 115100 | 115400 | 115400 | 115100 | 5231 |
| 473 | 20241206 | 103900 | 52816337400 | 115400 | 115700 | 115700 | 115300 | 1895 |
| 474 | 20241206 | 103800 | 52597557000 | 115700 | 115600 | 115700 | 115500 | 287 |
| 475 | 20241206 | 103700 | 52564366700 | 115600 | 115800 | 115800 | 115400 | 2811 |
| 476 | 20241206 | 103600 | 52239210100 | 115900 | 115700 | 116000 | 115500 | 3762 |
| 477 | 20241206 | 103500 | 51803981000 | 115600 | 115700 | 115700 | 115500 | 1331 |
| 478 | 20241206 | 103400 | 51650107900 | 115700 | 115400 | 115800 | 115400 | 879 |
| 479 | 20241206 | 103300 | 51548554900 | 115500 | 115400 | 115600 | 115200 | 1912 |
| 480 | 20241206 | 103200 | 51328097000 | 115400 | 115500 | 115500 | 115200 | 3606 |
| 481 | 20241206 | 103100 | 50912166900 | 115500 | 115400 | 115500 | 115100 | 3160 |
| 482 | 20241206 | 103000 | 50547817700 | 115400 | 115500 | 115700 | 115300 | 1002 |
| 483 | 20241206 | 102900 | 50432081700 | 115500 | 115300 | 115500 | 115100 | 7200 |
| 484 | 20241206 | 102800 | 49602514200 | 115200 | 115600 | 115600 | 115200 | 2495 |
| 485 | 20241206 | 102700 | 49314658000 | 115600 | 115800 | 115900 | 115600 | 2565 |
| 486 | 20241206 | 102600 | 49017763100 | 115900 | 116000 | 116000 | 115700 | 3045 |
| 487 | 20241206 | 102500 | 48664825300 | 116000 | 115700 | 116100 | 115700 | 4449 |
| 488 | 20241206 | 102400 | 48148814900 | 115700 | 115700 | 115900 | 115600 | 2159 |
| 489 | 20241206 | 102300 | 47898926100 | 115700 | 115500 | 115900 | 115300 | 3274 |
| 490 | 20241206 | 102200 | 47520271600 | 115400 | 115100 | 115500 | 114800 | 19208 |
| 491 | 20241206 | 102100 | 45311136400 | 115100 | 115200 | 115400 | 115100 | 4962 |
| 492 | 20241206 | 102000 | 44739639000 | 115200 | 115300 | 115400 | 115100 | 14837 |
| 493 | 20241206 | 101900 | 43030951300 | 115300 | 115500 | 115600 | 115200 | 16965 |
| 494 | 20241206 | 101800 | 41073286700 | 115600 | 116000 | 116100 | 115500 | 26566 |
| 495 | 20241206 | 101700 | 37997140900 | 116000 | 116100 | 116200 | 116000 | 11215 |
| 496 | 20241206 | 101600 | 36695417900 | 116100 | 116300 | 116300 | 116100 | 11424 |
| 497 | 20241206 | 101500 | 35367591200 | 116400 | 116500 | 116500 | 116400 | 3023 |
| 498 | 20241206 | 101400 | 35015692800 | 116400 | 116600 | 116600 | 116400 | 7092 |
| 499 | 20241206 | 101300 | 34189663900 | 116500 | 116800 | 116800 | 116500 | 5346 |
| 500 | 20241206 | 101200 | 33566174600 | 116800 | 117000 | 117000 | 116700 | 889 |
| 501 | 20241206 | 101100 | 33462316700 | 117000 | 117000 | 117100 | 116900 | 268 |
| 502 | 20241206 | 101000 | 33430957300 | 117000 | 117100 | 117300 | 116900 | 2655 |
| 503 | 20241206 | 100900 | 33119987100 | 117100 | 117000 | 117200 | 116700 | 3415 |
| 504 | 20241206 | 100800 | 32720519500 | 117000 | 116900 | 117100 | 116800 | 1069 |
| 505 | 20241206 | 100700 | 32595571500 | 116900 | 116700 | 117000 | 116600 | 4236 |
| 506 | 20241206 | 100600 | 32101327400 | 116700 | 116700 | 116800 | 116600 | 5997 |
| 507 | 20241206 | 100500 | 31401404000 | 116800 | 116700 | 116900 | 116700 | 2505 |
| 508 | 20241206 | 100400 | 31108952800 | 116700 | 116800 | 116800 | 116600 | 1037 |
| 509 | 20241206 | 100300 | 30987924700 | 116800 | 116700 | 116800 | 116600 | 1615 |
| 510 | 20241206 | 100200 | 30799443400 | 116700 | 117000 | 117000 | 116700 | 1381 |
| 511 | 20241206 | 100100 | 30638060100 | 117000 | 117000 | 117100 | 117000 | 924 |
| 512 | 20241206 | 100000 | 30529950600 | 117100 | 117100 | 117200 | 117000 | 898 |
| 513 | 20241206 | 095900 | 30424794000 | 117100 | 117100 | 117200 | 117000 | 764 |
| 514 | 20241206 | 095800 | 30335287900 | 117100 | 117100 | 117200 | 117000 | 387 |
| 515 | 20241206 | 095700 | 30289971000 | 117100 | 116900 | 117200 | 116900 | 2244 |
| 516 | 20241206 | 095600 | 30027449000 | 116900 | 117000 | 117000 | 116900 | 1323 |
| 517 | 20241206 | 095500 | 29872722900 | 117000 | 116900 | 117100 | 116800 | 1186 |
| 518 | 20241206 | 095400 | 29734015300 | 116800 | 117000 | 117100 | 116800 | 1414 |
| 519 | 20241206 | 095300 | 29568667200 | 117000 | 117000 | 117200 | 116800 | 5268 |
| 520 | 20241206 | 095200 | 28952717700 | 116900 | 117200 | 117300 | 116900 | 1302 |
| 521 | 20241206 | 095100 | 28800235300 | 117200 | 117300 | 117400 | 117000 | 2544 |
| 522 | 20241206 | 095000 | 28502040100 | 117400 | 117500 | 117500 | 117200 | 3283 |
| 523 | 20241206 | 094900 | 28116632100 | 117500 | 117200 | 117500 | 117100 | 4959 |
| 524 | 20241206 | 094800 | 27534812000 | 117200 | 117200 | 117200 | 117100 | 2692 |
| 525 | 20241206 | 094700 | 27219389200 | 117200 | 117000 | 117200 | 116900 | 3282 |
| 526 | 20241206 | 094600 | 26835171400 | 117000 | 117000 | 117200 | 117000 | 699 |
| 527 | 20241206 | 094500 | 26753333800 | 117100 | 116900 | 117100 | 116800 | 2840 |
| 528 | 20241206 | 094400 | 26420925600 | 116900 | 117200 | 117200 | 116900 | 1294 |
| 529 | 20241206 | 094300 | 26269479000 | 117100 | 117000 | 117200 | 116900 | 984 |
| 530 | 20241206 | 094200 | 26154269200 | 117000 | 116800 | 117100 | 116700 | 5093 |
| 531 | 20241206 | 094100 | 25558943000 | 116800 | 116700 | 116800 | 116700 | 494 |
| 532 | 20241206 | 094000 | 25501272600 | 116800 | 116400 | 116800 | 116400 | 816 |
| 533 | 20241206 | 093900 | 25406076800 | 116400 | 116400 | 116500 | 116300 | 2376 |
| 534 | 20241206 | 093800 | 25129491400 | 116400 | 116400 | 116400 | 116300 | 3005 |
| 535 | 20241206 | 093700 | 24779977800 | 116400 | 116100 | 116400 | 116100 | 8988 |
| 536 | 20241206 | 093600 | 23735839800 | 116200 | 116400 | 116400 | 116100 | 8943 |
| 537 | 20241206 | 093500 | 22696332500 | 116400 | 116500 | 116600 | 116300 | 7854 |
| 538 | 20241206 | 093400 | 21781662700 | 116600 | 116200 | 116700 | 116200 | 8021 |
| 539 | 20241206 | 093300 | 20848437000 | 116200 | 116400 | 116500 | 116200 | 6204 |
| 540 | 20241206 | 093200 | 20126861400 | 116300 | 116500 | 116600 | 116200 | 16124 |
| 541 | 20241206 | 093100 | 18251026900 | 116500 | 116700 | 116800 | 116500 | 2691 |
| 542 | 20241206 | 093000 | 17937288700 | 116700 | 116700 | 116900 | 116700 | 2518 |
| 543 | 20241206 | 092900 | 17643270400 | 116800 | 116900 | 117000 | 116700 | 2790 |
| 544 | 20241206 | 092800 | 17317347200 | 116900 | 117000 | 117100 | 116900 | 1650 |
| 545 | 20241206 | 092700 | 17124341200 | 117000 | 117200 | 117200 | 117000 | 2766 |
| 546 | 20241206 | 092600 | 16800620600 | 117200 | 117200 | 117300 | 117100 | 1018 |
| 547 | 20241206 | 092500 | 16681289100 | 117300 | 117400 | 117400 | 117000 | 4046 |
| 548 | 20241206 | 092400 | 16207136400 | 117400 | 117500 | 117600 | 117400 | 1512 |
| 549 | 20241206 | 092300 | 16029534000 | 117600 | 117400 | 117700 | 117200 | 5731 |
| 550 | 20241206 | 092200 | 15355968700 | 117400 | 117200 | 117600 | 117200 | 11477 |
| 551 | 20241206 | 092100 | 14007988700 | 117200 | 117000 | 117300 | 117000 | 3583 |
| 552 | 20241206 | 092000 | 13588231500 | 117000 | 117100 | 117200 | 117000 | 3614 |
| 553 | 20241206 | 091900 | 13165283600 | 117100 | 117100 | 117200 | 117000 | 2358 |
| 554 | 20241206 | 091800 | 12889203200 | 117100 | 116700 | 117100 | 116600 | 3147 |
| 555 | 20241206 | 091700 | 12521305400 | 116800 | 116600 | 116900 | 116500 | 1611 |
| 556 | 20241206 | 091600 | 12333335400 | 116500 | 116700 | 116700 | 116500 | 2182 |
| 557 | 20241206 | 091500 | 12079079800 | 116600 | 116600 | 116700 | 116500 | 1610 |
| 558 | 20241206 | 091400 | 11891438500 | 116500 | 116400 | 116700 | 116400 | 2757 |
| 559 | 20241206 | 091300 | 11570246300 | 116400 | 116400 | 116500 | 116300 | 4015 |
| 560 | 20241206 | 091200 | 11102950400 | 116400 | 116300 | 116500 | 116200 | 5426 |
| 561 | 20241206 | 091100 | 10471640700 | 116200 | 116700 | 116700 | 116100 | 10327 |
| 562 | 20241206 | 091000 | 9269652900 | 116700 | 117300 | 117300 | 116600 | 4281 |
| 563 | 20241206 | 090900 | 8769154200 | 117300 | 117400 | 117500 | 117300 | 1404 |
| 564 | 20241206 | 090800 | 8604332400 | 117500 | 117400 | 117500 | 117200 | 4571 |
| 565 | 20241206 | 090700 | 8068206600 | 117300 | 116800 | 117400 | 116800 | 7081 |
| 566 | 20241206 | 090600 | 7238617500 | 116900 | 116900 | 117000 | 116600 | 3552 |
| 567 | 20241206 | 090500 | 6823682300 | 116800 | 116600 | 117100 | 116400 | 4984 |
| 568 | 20241206 | 090400 | 6241755000 | 116600 | 117000 | 117000 | 116500 | 7523 |
| 569 | 20241206 | 090300 | 5363785900 | 117100 | 117100 | 117300 | 117000 | 4296 |
| 570 | 20241206 | 090200 | 4860537200 | 117100 | 117000 | 117200 | 116700 | 10704 |
| 571 | 20241206 | 090100 | 3607984800 | 116900 | 116600 | 117000 | 116400 | 9478 |
| 572 | 20241206 | 090000 | 2502564000 | 116700 | 116100 | 117200 | 116100 | 19705 |