39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 201000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 3 | 20241202 | 200900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 4 | 20241202 | 200800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 5 | 20241202 | 200700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 6 | 20241202 | 200600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 7 | 20241202 | 200500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 8 | 20241202 | 200400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 9 | 20241202 | 200300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 10 | 20241202 | 200200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 11 | 20241202 | 200100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 12 | 20241202 | 200000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 13 | 20241202 | 195900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 14 | 20241202 | 195800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 15 | 20241202 | 195700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 16 | 20241202 | 195600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 17 | 20241202 | 195500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 18 | 20241202 | 195400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 19 | 20241202 | 195300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 20 | 20241202 | 195200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 21 | 20241202 | 195100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 22 | 20241202 | 195000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 23 | 20241202 | 194900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 24 | 20241202 | 194800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 25 | 20241202 | 194700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 26 | 20241202 | 194600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 27 | 20241202 | 194500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 28 | 20241202 | 194400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 29 | 20241202 | 194300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 30 | 20241202 | 194200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 31 | 20241202 | 194100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 32 | 20241202 | 194000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 33 | 20241202 | 193900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 34 | 20241202 | 193800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 35 | 20241202 | 193700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 36 | 20241202 | 193600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 37 | 20241202 | 193500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 38 | 20241202 | 193400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 39 | 20241202 | 193300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 40 | 20241202 | 193200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 41 | 20241202 | 193100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 42 | 20241202 | 193000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 43 | 20241202 | 192900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 44 | 20241202 | 192800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 45 | 20241202 | 192700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 46 | 20241202 | 192600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 47 | 20241202 | 192500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 48 | 20241202 | 192400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 49 | 20241202 | 192300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 50 | 20241202 | 192200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 51 | 20241202 | 192100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 52 | 20241202 | 192000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 53 | 20241202 | 191900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 54 | 20241202 | 191800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 55 | 20241202 | 191700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 56 | 20241202 | 191600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 57 | 20241202 | 191500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 58 | 20241202 | 191400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 59 | 20241202 | 191300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 60 | 20241202 | 191200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 61 | 20241202 | 191100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 62 | 20241202 | 191000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 63 | 20241202 | 190900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 64 | 20241202 | 190800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 65 | 20241202 | 190700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 66 | 20241202 | 190600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 67 | 20241202 | 190500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 68 | 20241202 | 190400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 69 | 20241202 | 190300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 70 | 20241202 | 190200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 71 | 20241202 | 190100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 72 | 20241202 | 190000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 73 | 20241202 | 185900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 74 | 20241202 | 185800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 75 | 20241202 | 185700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 76 | 20241202 | 185600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 77 | 20241202 | 185500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 78 | 20241202 | 185400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 79 | 20241202 | 185300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 80 | 20241202 | 185200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 81 | 20241202 | 185100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 82 | 20241202 | 185000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 83 | 20241202 | 184900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 84 | 20241202 | 184800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 85 | 20241202 | 184700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 86 | 20241202 | 184600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 87 | 20241202 | 184500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 88 | 20241202 | 184400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 89 | 20241202 | 184300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 90 | 20241202 | 184200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 91 | 20241202 | 184100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 92 | 20241202 | 184000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 93 | 20241202 | 183900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 94 | 20241202 | 183800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 95 | 20241202 | 183700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 96 | 20241202 | 183600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 97 | 20241202 | 183500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 98 | 20241202 | 183400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 99 | 20241202 | 183300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 100 | 20241202 | 183200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 101 | 20241202 | 183100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 102 | 20241202 | 183000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 103 | 20241202 | 182900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 104 | 20241202 | 182800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 105 | 20241202 | 182700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 106 | 20241202 | 182600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 107 | 20241202 | 182500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 108 | 20241202 | 182400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 109 | 20241202 | 182300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 110 | 20241202 | 182200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 111 | 20241202 | 182100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 112 | 20241202 | 182000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 113 | 20241202 | 181900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 114 | 20241202 | 181800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 115 | 20241202 | 181700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 116 | 20241202 | 181600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 117 | 20241202 | 181500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 118 | 20241202 | 181400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 119 | 20241202 | 181300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 120 | 20241202 | 181200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 121 | 20241202 | 181100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 122 | 20241202 | 181000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 123 | 20241202 | 180900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 124 | 20241202 | 180800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 125 | 20241202 | 180700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 126 | 20241202 | 180600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 127 | 20241202 | 180500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 128 | 20241202 | 180400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 129 | 20241202 | 180300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 130 | 20241202 | 180200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 131 | 20241202 | 180100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 132 | 20241202 | 180000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 133 | 20241202 | 175900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 134 | 20241202 | 175800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 135 | 20241202 | 175700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 136 | 20241202 | 175600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 137 | 20241202 | 175500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 138 | 20241202 | 175400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 139 | 20241202 | 175300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 140 | 20241202 | 175200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 141 | 20241202 | 175100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 142 | 20241202 | 175000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 143 | 20241202 | 174900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 144 | 20241202 | 174800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 145 | 20241202 | 174700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 146 | 20241202 | 174600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 147 | 20241202 | 174500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 148 | 20241202 | 174400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 149 | 20241202 | 174300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 150 | 20241202 | 174200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 151 | 20241202 | 174100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 152 | 20241202 | 174000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 153 | 20241202 | 173900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 154 | 20241202 | 173800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 155 | 20241202 | 173700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 156 | 20241202 | 173600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 157 | 20241202 | 173500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 158 | 20241202 | 173400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 159 | 20241202 | 173300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 160 | 20241202 | 173200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 161 | 20241202 | 173100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 162 | 20241202 | 173000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 163 | 20241202 | 172900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 164 | 20241202 | 172800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 165 | 20241202 | 172700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 166 | 20241202 | 172600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 167 | 20241202 | 172500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 168 | 20241202 | 172400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 169 | 20241202 | 172300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 170 | 20241202 | 172200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 171 | 20241202 | 172100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 172 | 20241202 | 172000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 173 | 20241202 | 171900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 174 | 20241202 | 171800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 175 | 20241202 | 171700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 176 | 20241202 | 171600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 177 | 20241202 | 171500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 178 | 20241202 | 171400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 179 | 20241202 | 171300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 180 | 20241202 | 171200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 181 | 20241202 | 171100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 182 | 20241202 | 171000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 183 | 20241202 | 170900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 184 | 20241202 | 170800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 185 | 20241202 | 170700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 186 | 20241202 | 170600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 187 | 20241202 | 170500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 188 | 20241202 | 170400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 189 | 20241202 | 170300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 190 | 20241202 | 170200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 191 | 20241202 | 170100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 192 | 20241202 | 170000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 193 | 20241202 | 165900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 194 | 20241202 | 165800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 195 | 20241202 | 165700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 196 | 20241202 | 165600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 197 | 20241202 | 165500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 198 | 20241202 | 165400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 199 | 20241202 | 165300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 200 | 20241202 | 165200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 201 | 20241202 | 165100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 202 | 20241202 | 165000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 203 | 20241202 | 164900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 204 | 20241202 | 164800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 205 | 20241202 | 164700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 206 | 20241202 | 164600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 207 | 20241202 | 164500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 208 | 20241202 | 164400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 209 | 20241202 | 164300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 210 | 20241202 | 164200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 211 | 20241202 | 164100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 212 | 20241202 | 164000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 213 | 20241202 | 163900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 214 | 20241202 | 163800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 215 | 20241202 | 163700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 216 | 20241202 | 163600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 217 | 20241202 | 163500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 218 | 20241202 | 163400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 219 | 20241202 | 163300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 220 | 20241202 | 163200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 221 | 20241202 | 163100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 222 | 20241202 | 163000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 223 | 20241202 | 162900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 224 | 20241202 | 162800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 225 | 20241202 | 162700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 226 | 20241202 | 162600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 227 | 20241202 | 162500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 228 | 20241202 | 162400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 229 | 20241202 | 162300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 230 | 20241202 | 162200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 231 | 20241202 | 162100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 232 | 20241202 | 162000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 233 | 20241202 | 161900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 234 | 20241202 | 161800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 235 | 20241202 | 161700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 236 | 20241202 | 161600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 237 | 20241202 | 161500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 238 | 20241202 | 161400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 239 | 20241202 | 161300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 240 | 20241202 | 161200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 241 | 20241202 | 161100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 242 | 20241202 | 161000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 243 | 20241202 | 160900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 244 | 20241202 | 160800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 245 | 20241202 | 160700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 246 | 20241202 | 160600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 247 | 20241202 | 160500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 248 | 20241202 | 160400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 249 | 20241202 | 160300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 250 | 20241202 | 160200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 251 | 20241202 | 160100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 252 | 20241202 | 160000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 253 | 20241202 | 155900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 254 | 20241202 | 155800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 255 | 20241202 | 155700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 256 | 20241202 | 155600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 257 | 20241202 | 155500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 258 | 20241202 | 155400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 259 | 20241202 | 155300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 260 | 20241202 | 155200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 261 | 20241202 | 155100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 262 | 20241202 | 155000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 263 | 20241202 | 154900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 264 | 20241202 | 154800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 265 | 20241202 | 154700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 266 | 20241202 | 154600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 267 | 20241202 | 154500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 268 | 20241202 | 154400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 269 | 20241202 | 154300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 270 | 20241202 | 154200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 271 | 20241202 | 154100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 272 | 20241202 | 154000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 273 | 20241202 | 153900 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 274 | 20241202 | 153800 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 275 | 20241202 | 153700 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 276 | 20241202 | 153600 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 277 | 20241202 | 153500 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 278 | 20241202 | 153400 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 279 | 20241202 | 153300 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 280 | 20241202 | 153200 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 281 | 20241202 | 153100 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 0 |
| 282 | 20241202 | 153000 | 21023545000 | 113500 | 113500 | 113500 | 113500 | 19650 |
| 283 | 20241202 | 152900 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 284 | 20241202 | 152800 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 285 | 20241202 | 152700 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 286 | 20241202 | 152600 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 287 | 20241202 | 152500 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 288 | 20241202 | 152400 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 289 | 20241202 | 152300 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 290 | 20241202 | 152200 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 291 | 20241202 | 152100 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 292 | 20241202 | 152000 | 18793270000 | 114200 | 114200 | 114200 | 114200 | 0 |
| 293 | 20241202 | 151900 | 18793270000 | 114200 | 114100 | 114300 | 114000 | 240 |
| 294 | 20241202 | 151800 | 18765872500 | 114000 | 114400 | 114400 | 114000 | 419 |
| 295 | 20241202 | 151700 | 18718064300 | 114000 | 114000 | 114400 | 114000 | 368 |
| 296 | 20241202 | 151600 | 18676027000 | 114000 | 114500 | 114500 | 114000 | 458 |
| 297 | 20241202 | 151500 | 18623683700 | 114500 | 114400 | 114500 | 114300 | 244 |
| 298 | 20241202 | 151400 | 18595766800 | 114400 | 114400 | 114500 | 114200 | 314 |
| 299 | 20241202 | 151300 | 18559860700 | 114400 | 114300 | 114400 | 114300 | 249 |
| 300 | 20241202 | 151200 | 18531395800 | 114400 | 114500 | 114500 | 114200 | 1271 |
| 301 | 20241202 | 151100 | 18386111000 | 114500 | 114200 | 114500 | 114200 | 582 |
| 302 | 20241202 | 151000 | 18319569800 | 114300 | 114400 | 114500 | 114200 | 530 |
| 303 | 20241202 | 150900 | 18258976700 | 114300 | 114200 | 114400 | 114000 | 771 |
| 304 | 20241202 | 150800 | 18170954500 | 114200 | 114200 | 114300 | 114100 | 573 |
| 305 | 20241202 | 150700 | 18105521800 | 114300 | 114300 | 114400 | 114200 | 232 |
| 306 | 20241202 | 150600 | 18079003900 | 114300 | 114300 | 114400 | 114300 | 200 |
| 307 | 20241202 | 150500 | 18056139500 | 114300 | 114400 | 114500 | 114300 | 246 |
| 308 | 20241202 | 150400 | 18028007800 | 114400 | 114500 | 114600 | 114400 | 849 |
| 309 | 20241202 | 150300 | 17930810300 | 114500 | 114500 | 114600 | 114500 | 192 |
| 310 | 20241202 | 150200 | 17908819200 | 114500 | 114500 | 114600 | 114500 | 107 |
| 311 | 20241202 | 150100 | 17896566100 | 114500 | 114600 | 114600 | 114500 | 339 |
| 312 | 20241202 | 150000 | 17857736500 | 114600 | 114600 | 114600 | 114500 | 106 |
| 313 | 20241202 | 145900 | 17845598900 | 114500 | 114600 | 114600 | 114500 | 77 |
| 314 | 20241202 | 145800 | 17836779800 | 114700 | 114700 | 114800 | 114500 | 794 |
| 315 | 20241202 | 145700 | 17745727600 | 114700 | 114700 | 114800 | 114700 | 159 |
| 316 | 20241202 | 145600 | 17727489500 | 114700 | 114700 | 114800 | 114700 | 105 |
| 317 | 20241202 | 145500 | 17715441000 | 114700 | 114500 | 114800 | 114500 | 441 |
| 318 | 20241202 | 145400 | 17664882900 | 114500 | 114500 | 114600 | 114500 | 203 |
| 319 | 20241202 | 145300 | 17641638600 | 114500 | 114500 | 114600 | 114400 | 267 |
| 320 | 20241202 | 145200 | 17611068200 | 114600 | 114700 | 114700 | 114600 | 381 |
| 321 | 20241202 | 145100 | 17567398100 | 114700 | 114600 | 114700 | 114400 | 350 |
| 322 | 20241202 | 145000 | 17527303000 | 114600 | 114500 | 114600 | 114400 | 644 |
| 323 | 20241202 | 144900 | 17453579100 | 114600 | 114500 | 114600 | 114500 | 452 |
| 324 | 20241202 | 144800 | 17401790700 | 114500 | 114500 | 114600 | 114500 | 173 |
| 325 | 20241202 | 144700 | 17381975500 | 114500 | 114400 | 114700 | 114400 | 196 |
| 326 | 20241202 | 144600 | 17359522600 | 114500 | 114400 | 114700 | 114300 | 782 |
| 327 | 20241202 | 144500 | 17269957000 | 114300 | 114200 | 114400 | 114200 | 150 |
| 328 | 20241202 | 144400 | 17252814800 | 114200 | 114400 | 114400 | 114200 | 251 |
| 329 | 20241202 | 144300 | 17224124400 | 114500 | 114400 | 114500 | 114400 | 436 |
| 330 | 20241202 | 144200 | 17174245600 | 114400 | 114400 | 114500 | 114400 | 77 |
| 331 | 20241202 | 144100 | 17165436100 | 114400 | 114500 | 114600 | 114300 | 767 |
| 332 | 20241202 | 144000 | 17077619500 | 114400 | 114200 | 114600 | 114200 | 448 |
| 333 | 20241202 | 143900 | 17026360600 | 114200 | 114200 | 114300 | 114200 | 260 |
| 334 | 20241202 | 143800 | 16996665600 | 114200 | 114200 | 114300 | 114200 | 92 |
| 335 | 20241202 | 143700 | 16986157000 | 114200 | 114200 | 114300 | 114200 | 72 |
| 336 | 20241202 | 143600 | 16977933900 | 114200 | 114300 | 114300 | 114200 | 70 |
| 337 | 20241202 | 143500 | 16969936600 | 114200 | 114100 | 114400 | 114100 | 1093 |
| 338 | 20241202 | 143400 | 16845036500 | 114100 | 114000 | 114100 | 114000 | 286 |
| 339 | 20241202 | 143300 | 16812416200 | 114000 | 114100 | 114100 | 114000 | 227 |
| 340 | 20241202 | 143200 | 16786518500 | 114100 | 114100 | 114200 | 114100 | 67 |
| 341 | 20241202 | 143100 | 16778872300 | 114100 | 114100 | 114200 | 114100 | 176 |
| 342 | 20241202 | 143000 | 16758789900 | 114100 | 114300 | 114300 | 114100 | 141 |
| 343 | 20241202 | 142900 | 16742678300 | 114300 | 114000 | 114400 | 114000 | 436 |
| 344 | 20241202 | 142800 | 16692841300 | 114000 | 114000 | 114100 | 114000 | 337 |
| 345 | 20241202 | 142700 | 16654422200 | 114000 | 114000 | 114000 | 114000 | 61 |
| 346 | 20241202 | 142600 | 16647468200 | 114100 | 114000 | 114100 | 114000 | 37 |
| 347 | 20241202 | 142500 | 16643249900 | 114000 | 114000 | 114200 | 114000 | 292 |
| 348 | 20241202 | 142400 | 16609932500 | 114000 | 114000 | 114100 | 114000 | 296 |
| 349 | 20241202 | 142300 | 16576176300 | 114100 | 114200 | 114300 | 114100 | 282 |
| 350 | 20241202 | 142200 | 16543987400 | 114200 | 114200 | 114200 | 114200 | 191 |
| 351 | 20241202 | 142100 | 16522175200 | 114200 | 114400 | 114400 | 114200 | 193 |
| 352 | 20241202 | 142000 | 16500113700 | 114400 | 114300 | 114400 | 114300 | 357 |
| 353 | 20241202 | 141900 | 16459291900 | 114300 | 114400 | 114400 | 114300 | 262 |
| 354 | 20241202 | 141800 | 16429323600 | 114300 | 114200 | 114400 | 114200 | 487 |
| 355 | 20241202 | 141700 | 16373665300 | 114200 | 114100 | 114200 | 114100 | 277 |
| 356 | 20241202 | 141600 | 16342042800 | 114100 | 114200 | 114300 | 114100 | 162 |
| 357 | 20241202 | 141500 | 16323542700 | 114000 | 114300 | 114400 | 114000 | 327 |
| 358 | 20241202 | 141400 | 16286194700 | 114300 | 114200 | 114300 | 114100 | 135 |
| 359 | 20241202 | 141300 | 16270772400 | 114200 | 114200 | 114500 | 114200 | 276 |
| 360 | 20241202 | 141200 | 16239224800 | 114300 | 114100 | 114300 | 114100 | 63 |
| 361 | 20241202 | 141100 | 16232025700 | 114000 | 114200 | 114300 | 114000 | 256 |
| 362 | 20241202 | 141000 | 16202799300 | 114200 | 114200 | 114400 | 114100 | 54 |
| 363 | 20241202 | 140900 | 16196628700 | 114400 | 114300 | 114400 | 114000 | 988 |
| 364 | 20241202 | 140800 | 16083810200 | 114300 | 114100 | 114300 | 114100 | 742 |
| 365 | 20241202 | 140700 | 15999141300 | 114100 | 114100 | 114200 | 114100 | 78 |
| 366 | 20241202 | 140600 | 15990236700 | 114100 | 114200 | 114500 | 114100 | 384 |
| 367 | 20241202 | 140500 | 15946357200 | 114100 | 114200 | 114200 | 114100 | 212 |
| 368 | 20241202 | 140400 | 15922163000 | 114100 | 114300 | 114300 | 114100 | 221 |
| 369 | 20241202 | 140300 | 15896922000 | 114300 | 114300 | 114400 | 114200 | 196 |
| 370 | 20241202 | 140200 | 15874520000 | 114300 | 114300 | 114300 | 114200 | 119 |
| 371 | 20241202 | 140100 | 15860924600 | 114200 | 114400 | 114500 | 114200 | 292 |
| 372 | 20241202 | 140000 | 15827547500 | 114400 | 114400 | 114500 | 114400 | 50 |
| 373 | 20241202 | 135900 | 15821826200 | 114400 | 114400 | 114400 | 114300 | 189 |
| 374 | 20241202 | 135800 | 15800205600 | 114400 | 114200 | 114500 | 114100 | 489 |
| 375 | 20241202 | 135700 | 15744323400 | 114200 | 114200 | 114600 | 114200 | 393 |
| 376 | 20241202 | 135600 | 15699341600 | 114200 | 114600 | 114600 | 114100 | 545 |
| 377 | 20241202 | 135500 | 15636998300 | 114600 | 114600 | 114700 | 114600 | 50 |
| 378 | 20241202 | 135400 | 15631266900 | 114600 | 114700 | 114800 | 114500 | 348 |
| 379 | 20241202 | 135300 | 15591371800 | 114700 | 114500 | 114700 | 114500 | 310 |
| 380 | 20241202 | 135200 | 15555829600 | 114600 | 114700 | 114800 | 114500 | 503 |
| 381 | 20241202 | 135100 | 15498146100 | 114800 | 114800 | 114800 | 114700 | 292 |
| 382 | 20241202 | 135000 | 15464630900 | 114700 | 114600 | 114700 | 114600 | 398 |
| 383 | 20241202 | 134900 | 15418996800 | 114600 | 114600 | 114800 | 114600 | 1004 |
| 384 | 20241202 | 134800 | 15303794600 | 114600 | 114700 | 114700 | 114500 | 145 |
| 385 | 20241202 | 134700 | 15287170200 | 114700 | 114600 | 114700 | 114500 | 479 |
| 386 | 20241202 | 134600 | 15232273300 | 114500 | 114300 | 114600 | 114300 | 140 |
| 387 | 20241202 | 134500 | 15216243000 | 114300 | 114600 | 114600 | 114300 | 582 |
| 388 | 20241202 | 134400 | 15149642400 | 114600 | 114400 | 114600 | 114400 | 70 |
| 389 | 20241202 | 134300 | 15141627900 | 114400 | 114400 | 114500 | 114300 | 310 |
| 390 | 20241202 | 134200 | 15106163100 | 114400 | 114600 | 114900 | 114400 | 1344 |
| 391 | 20241202 | 134100 | 14952070000 | 114700 | 114400 | 114700 | 114300 | 594 |
| 392 | 20241202 | 134000 | 14884059800 | 114200 | 114200 | 114600 | 114100 | 1743 |
| 393 | 20241202 | 133900 | 14684706000 | 114300 | 114300 | 114700 | 114300 | 923 |
| 394 | 20241202 | 133800 | 14579154700 | 114300 | 114400 | 114400 | 114300 | 145 |
| 395 | 20241202 | 133700 | 14562574400 | 114400 | 114600 | 114900 | 114400 | 1515 |
| 396 | 20241202 | 133600 | 14388921200 | 114500 | 114300 | 114700 | 114300 | 457 |
| 397 | 20241202 | 133500 | 14336584900 | 114300 | 114500 | 114700 | 114300 | 882 |
| 398 | 20241202 | 133400 | 14235628400 | 114300 | 114200 | 114500 | 114200 | 795 |
| 399 | 20241202 | 133300 | 14144662300 | 114200 | 114300 | 114400 | 114200 | 479 |
| 400 | 20241202 | 133200 | 14089898300 | 114200 | 113700 | 114400 | 113700 | 975 |
| 401 | 20241202 | 133100 | 13978670900 | 113700 | 113700 | 113800 | 113700 | 142 |
| 402 | 20241202 | 133000 | 13962519600 | 113700 | 113900 | 114000 | 113700 | 605 |
| 403 | 20241202 | 132900 | 13893639600 | 113900 | 113800 | 114000 | 113800 | 120 |
| 404 | 20241202 | 132800 | 13879971600 | 113900 | 113800 | 113900 | 113600 | 359 |
| 405 | 20241202 | 132700 | 13839136200 | 113800 | 113800 | 113900 | 113800 | 211 |
| 406 | 20241202 | 132600 | 13815115200 | 113800 | 113500 | 113900 | 113500 | 277 |
| 407 | 20241202 | 132500 | 13783623300 | 113500 | 113500 | 113600 | 113500 | 114 |
| 408 | 20241202 | 132400 | 13770684200 | 113500 | 113500 | 113600 | 113500 | 270 |
| 409 | 20241202 | 132300 | 13740037900 | 113500 | 113500 | 113600 | 113500 | 103 |
| 410 | 20241202 | 132200 | 13728341600 | 113600 | 113500 | 113600 | 113500 | 112 |
| 411 | 20241202 | 132100 | 13715619800 | 113500 | 113800 | 113800 | 113500 | 342 |
| 412 | 20241202 | 132000 | 13676728800 | 113800 | 113800 | 114000 | 113700 | 490 |
| 413 | 20241202 | 131900 | 13620965600 | 113800 | 113700 | 113900 | 113500 | 543 |
| 414 | 20241202 | 131800 | 13559208400 | 113800 | 113700 | 113800 | 113700 | 134 |
| 415 | 20241202 | 131700 | 13543971000 | 113700 | 113400 | 113800 | 113400 | 241 |
| 416 | 20241202 | 131600 | 13516587400 | 113400 | 113500 | 113600 | 113400 | 165 |
| 417 | 20241202 | 131500 | 13497858800 | 113500 | 113500 | 113600 | 113500 | 253 |
| 418 | 20241202 | 131400 | 13469139300 | 113500 | 113600 | 113600 | 113500 | 111 |
| 419 | 20241202 | 131300 | 13456539600 | 113500 | 113500 | 113500 | 113500 | 200 |
| 420 | 20241202 | 131200 | 13433839600 | 113500 | 113600 | 113600 | 113500 | 173 |
| 421 | 20241202 | 131100 | 13414198900 | 113600 | 113500 | 113600 | 113500 | 95 |
| 422 | 20241202 | 131000 | 13403410200 | 113600 | 113400 | 113600 | 113400 | 62 |
| 423 | 20241202 | 130900 | 13396374100 | 113500 | 113500 | 113600 | 113400 | 241 |
| 424 | 20241202 | 130800 | 13369027900 | 113500 | 113400 | 113800 | 113400 | 380 |
| 425 | 20241202 | 130700 | 13325841100 | 113400 | 113400 | 113500 | 113400 | 36 |
| 426 | 20241202 | 130600 | 13321757000 | 113500 | 113600 | 113600 | 113500 | 237 |
| 427 | 20241202 | 130500 | 13294854600 | 113700 | 113600 | 113700 | 113600 | 261 |
| 428 | 20241202 | 130400 | 13265190400 | 113600 | 113600 | 113800 | 113500 | 246 |
| 429 | 20241202 | 130300 | 13237228200 | 113600 | 113700 | 113700 | 113600 | 133 |
| 430 | 20241202 | 130200 | 13222107100 | 113700 | 113600 | 113700 | 113600 | 279 |
| 431 | 20241202 | 130100 | 13190392700 | 113700 | 113700 | 113700 | 113600 | 518 |
| 432 | 20241202 | 130000 | 13131518900 | 113600 | 113200 | 113600 | 113200 | 383 |
| 433 | 20241202 | 125900 | 13088083100 | 113200 | 113200 | 113300 | 113200 | 45 |
| 434 | 20241202 | 125800 | 13082986800 | 113200 | 113200 | 113300 | 113200 | 103 |
| 435 | 20241202 | 125700 | 13071326900 | 113200 | 113300 | 113400 | 113200 | 154 |
| 436 | 20241202 | 125600 | 13053878200 | 113300 | 113300 | 113600 | 113300 | 396 |
| 437 | 20241202 | 125500 | 13008943300 | 113300 | 113300 | 113400 | 113300 | 121 |
| 438 | 20241202 | 125400 | 12995232700 | 113300 | 113600 | 113600 | 113300 | 544 |
| 439 | 20241202 | 125300 | 12933526700 | 113600 | 113500 | 113700 | 113500 | 70 |
| 440 | 20241202 | 125200 | 12925575000 | 113600 | 113400 | 113600 | 113400 | 128 |
| 441 | 20241202 | 125100 | 12911048200 | 113400 | 113300 | 113700 | 113300 | 341 |
| 442 | 20241202 | 125000 | 12872346600 | 113300 | 113300 | 113600 | 113300 | 301 |
| 443 | 20241202 | 124900 | 12838192600 | 113400 | 113200 | 113400 | 113200 | 149 |
| 444 | 20241202 | 124800 | 12821322000 | 113300 | 113200 | 113600 | 113200 | 575 |
| 445 | 20241202 | 124700 | 12756082100 | 113200 | 113200 | 113400 | 113200 | 30 |
| 446 | 20241202 | 124600 | 12752683000 | 113200 | 113300 | 113600 | 113200 | 521 |
| 447 | 20241202 | 124500 | 12693640300 | 113200 | 113200 | 113300 | 113200 | 177 |
| 448 | 20241202 | 124400 | 12673601300 | 113200 | 113300 | 113300 | 113200 | 23 |
| 449 | 20241202 | 124300 | 12670996500 | 113200 | 113400 | 113400 | 113200 | 145 |
| 450 | 20241202 | 124200 | 12654562600 | 113400 | 113600 | 113600 | 113400 | 326 |
| 451 | 20241202 | 124100 | 12617562600 | 113700 | 113500 | 113800 | 113500 | 455 |
| 452 | 20241202 | 124000 | 12565868300 | 113500 | 113300 | 113600 | 113300 | 260 |
| 453 | 20241202 | 123900 | 12536373300 | 113300 | 113500 | 113500 | 113300 | 198 |
| 454 | 20241202 | 123800 | 12513921700 | 113500 | 113400 | 113500 | 113200 | 271 |
| 455 | 20241202 | 123700 | 12483195400 | 113400 | 113200 | 113500 | 113200 | 214 |
| 456 | 20241202 | 123600 | 12458932100 | 113200 | 112900 | 113400 | 112900 | 1532 |
| 457 | 20241202 | 123500 | 12285453400 | 113000 | 113100 | 113100 | 112900 | 505 |
| 458 | 20241202 | 123400 | 12228393400 | 113000 | 113200 | 113200 | 113000 | 800 |
| 459 | 20241202 | 123300 | 12137938100 | 113200 | 113300 | 113400 | 113200 | 716 |
| 460 | 20241202 | 123200 | 12056857400 | 113300 | 113400 | 113500 | 113300 | 334 |
| 461 | 20241202 | 123100 | 12018981700 | 113400 | 113400 | 113500 | 113400 | 221 |
| 462 | 20241202 | 123000 | 11993918600 | 113400 | 113400 | 113500 | 113400 | 26 |
| 463 | 20241202 | 122900 | 11990969400 | 113400 | 113400 | 113500 | 113400 | 99 |
| 464 | 20241202 | 122800 | 11979735800 | 113400 | 113400 | 113500 | 113400 | 96 |
| 465 | 20241202 | 122700 | 11968847700 | 113500 | 113600 | 113600 | 113500 | 255 |
| 466 | 20241202 | 122600 | 11939903900 | 113500 | 113500 | 113600 | 113500 | 251 |
| 467 | 20241202 | 122500 | 11911415300 | 113600 | 113500 | 113600 | 113500 | 82 |
| 468 | 20241202 | 122400 | 11902105900 | 113600 | 113700 | 113700 | 113500 | 671 |
| 469 | 20241202 | 122300 | 11825879700 | 113600 | 113700 | 113700 | 113600 | 32 |
| 470 | 20241202 | 122200 | 11822243000 | 113700 | 113600 | 113800 | 113500 | 1890 |
| 471 | 20241202 | 122100 | 11607675500 | 113600 | 113700 | 113800 | 113600 | 363 |
| 472 | 20241202 | 122000 | 11566401100 | 113700 | 113600 | 113800 | 113600 | 407 |
| 473 | 20241202 | 121900 | 11520138600 | 113700 | 113900 | 113900 | 113600 | 399 |
| 474 | 20241202 | 121800 | 11474746700 | 113900 | 113700 | 113900 | 113700 | 140 |
| 475 | 20241202 | 121700 | 11458823700 | 113700 | 113700 | 113800 | 113700 | 101 |
| 476 | 20241202 | 121600 | 11447338800 | 113700 | 113800 | 113800 | 113700 | 233 |
| 477 | 20241202 | 121500 | 11420838600 | 113700 | 113800 | 113800 | 113700 | 139 |
| 478 | 20241202 | 121400 | 11405027700 | 113800 | 113800 | 113900 | 113700 | 238 |
| 479 | 20241202 | 121300 | 11377965500 | 113800 | 113800 | 113800 | 113700 | 141 |
| 480 | 20241202 | 121200 | 11361927400 | 113800 | 113800 | 113900 | 113800 | 226 |
| 481 | 20241202 | 121100 | 11336204400 | 113800 | 113900 | 113900 | 113800 | 54 |
| 482 | 20241202 | 121000 | 11330056200 | 113900 | 113800 | 113900 | 113800 | 172 |
| 483 | 20241202 | 120900 | 11310476900 | 113800 | 113800 | 113900 | 113700 | 220 |
| 484 | 20241202 | 120800 | 11285451900 | 113800 | 113700 | 113800 | 113700 | 160 |
| 485 | 20241202 | 120700 | 11267258300 | 113700 | 113800 | 113800 | 113700 | 85 |
| 486 | 20241202 | 120600 | 11257593400 | 113800 | 113800 | 113800 | 113700 | 231 |
| 487 | 20241202 | 120500 | 11231309400 | 113800 | 114000 | 114100 | 113800 | 1727 |
| 488 | 20241202 | 120400 | 11034461400 | 114100 | 114100 | 114100 | 114000 | 75 |
| 489 | 20241202 | 120300 | 11025909600 | 114000 | 114100 | 114100 | 114000 | 133 |
| 490 | 20241202 | 120200 | 11010744700 | 114100 | 114100 | 114100 | 114100 | 93 |
| 491 | 20241202 | 120100 | 11000133400 | 114100 | 114200 | 114200 | 114100 | 360 |
| 492 | 20241202 | 120000 | 10959056000 | 114100 | 114100 | 114200 | 114100 | 316 |
| 493 | 20241202 | 115900 | 10922974900 | 114100 | 114100 | 114200 | 114100 | 319 |
| 494 | 20241202 | 115800 | 10886576800 | 114100 | 114100 | 114200 | 114100 | 99 |
| 495 | 20241202 | 115700 | 10875279600 | 114100 | 114100 | 114200 | 114100 | 198 |
| 496 | 20241202 | 115600 | 10852686000 | 114100 | 114200 | 114200 | 114100 | 154 |
| 497 | 20241202 | 115500 | 10835103200 | 114100 | 114200 | 114200 | 114100 | 77 |
| 498 | 20241202 | 115400 | 10826316300 | 114200 | 114200 | 114200 | 114100 | 243 |
| 499 | 20241202 | 115300 | 10798573400 | 114200 | 114200 | 114300 | 114200 | 50 |
| 500 | 20241202 | 115200 | 10792861800 | 114300 | 114300 | 114300 | 114200 | 78 |
| 501 | 20241202 | 115100 | 10783948400 | 114300 | 114300 | 114300 | 114300 | 108 |
| 502 | 20241202 | 115000 | 10771604000 | 114300 | 114400 | 114400 | 114300 | 237 |
| 503 | 20241202 | 114900 | 10744505000 | 114400 | 114400 | 114600 | 114400 | 198 |
| 504 | 20241202 | 114800 | 10721837000 | 114400 | 114400 | 114400 | 114400 | 26 |
| 505 | 20241202 | 114700 | 10718862600 | 114300 | 114400 | 114400 | 114300 | 65 |
| 506 | 20241202 | 114600 | 10711432400 | 114400 | 114300 | 114400 | 114300 | 167 |
| 507 | 20241202 | 114500 | 10692342600 | 114300 | 114200 | 114400 | 114200 | 123 |
| 508 | 20241202 | 114400 | 10678293700 | 114200 | 114200 | 114300 | 114200 | 114 |
| 509 | 20241202 | 114300 | 10665271200 | 114200 | 114400 | 114400 | 114200 | 102 |
| 510 | 20241202 | 114200 | 10653613600 | 114300 | 114300 | 114400 | 114300 | 167 |
| 511 | 20241202 | 114100 | 10634524200 | 114300 | 114500 | 114500 | 114200 | 173 |
| 512 | 20241202 | 114000 | 10614741000 | 114400 | 114400 | 114600 | 114400 | 385 |
| 513 | 20241202 | 113900 | 10570661600 | 114400 | 114400 | 114500 | 114400 | 231 |
| 514 | 20241202 | 113800 | 10544226400 | 114400 | 114200 | 114500 | 114200 | 227 |
| 515 | 20241202 | 113700 | 10518252800 | 114200 | 114200 | 114500 | 114200 | 217 |
| 516 | 20241202 | 113600 | 10493449100 | 114100 | 114200 | 114200 | 114100 | 46 |
| 517 | 20241202 | 113500 | 10488198700 | 114100 | 114200 | 114300 | 114100 | 381 |
| 518 | 20241202 | 113400 | 10444716200 | 114300 | 114200 | 114300 | 114200 | 375 |
| 519 | 20241202 | 113300 | 10401887800 | 114100 | 114200 | 114300 | 114100 | 212 |
| 520 | 20241202 | 113200 | 10377676500 | 114200 | 114300 | 114400 | 114200 | 454 |
| 521 | 20241202 | 113100 | 10325800300 | 114400 | 114400 | 114500 | 114300 | 258 |
| 522 | 20241202 | 113000 | 10296294200 | 114400 | 114100 | 114600 | 114100 | 318 |
| 523 | 20241202 | 112900 | 10259938900 | 114100 | 114100 | 114200 | 114100 | 84 |
| 524 | 20241202 | 112800 | 10250353100 | 114100 | 114100 | 114200 | 114100 | 52 |
| 525 | 20241202 | 112700 | 10244419200 | 114200 | 114400 | 114400 | 114100 | 324 |
| 526 | 20241202 | 112600 | 10207412500 | 114500 | 114100 | 114500 | 114100 | 309 |
| 527 | 20241202 | 112500 | 10172098400 | 114100 | 114100 | 114300 | 114100 | 131 |
| 528 | 20241202 | 112400 | 10157144400 | 114100 | 114000 | 114100 | 114000 | 235 |
| 529 | 20241202 | 112300 | 10130342900 | 114100 | 114100 | 114100 | 114000 | 315 |
| 530 | 20241202 | 112200 | 10094407500 | 114000 | 114100 | 114100 | 114000 | 167 |
| 531 | 20241202 | 112100 | 10075355900 | 114100 | 114100 | 114100 | 114000 | 133 |
| 532 | 20241202 | 112000 | 10060190800 | 114100 | 114000 | 114100 | 114000 | 168 |
| 533 | 20241202 | 111900 | 10041036700 | 114100 | 114000 | 114100 | 114000 | 45 |
| 534 | 20241202 | 111800 | 10035904600 | 114000 | 114000 | 114100 | 114000 | 217 |
| 535 | 20241202 | 111700 | 10011156200 | 114000 | 114100 | 114100 | 114000 | 39 |
| 536 | 20241202 | 111600 | 10006708500 | 114100 | 114100 | 114200 | 114000 | 2090 |
| 537 | 20241202 | 111500 | 9768213200 | 114100 | 114200 | 114300 | 114100 | 590 |
| 538 | 20241202 | 111400 | 9700843300 | 114300 | 114300 | 114400 | 114200 | 446 |
| 539 | 20241202 | 111300 | 9649866600 | 114400 | 114400 | 114400 | 114300 | 260 |
| 540 | 20241202 | 111200 | 9620130100 | 114400 | 114600 | 114600 | 114400 | 534 |
| 541 | 20241202 | 111100 | 9558986600 | 114600 | 114600 | 114600 | 114500 | 249 |
| 542 | 20241202 | 111000 | 9530457100 | 114600 | 114500 | 114600 | 114500 | 54 |
| 543 | 20241202 | 110900 | 9524271300 | 114500 | 114700 | 114700 | 114500 | 461 |
| 544 | 20241202 | 110800 | 9471434600 | 114700 | 114700 | 114800 | 114600 | 93 |
| 545 | 20241202 | 110700 | 9460766100 | 114700 | 114700 | 114700 | 114600 | 164 |
| 546 | 20241202 | 110600 | 9441966000 | 114600 | 114900 | 114900 | 114600 | 246 |
| 547 | 20241202 | 110500 | 9413745600 | 114900 | 114800 | 114900 | 114800 | 226 |
| 548 | 20241202 | 110400 | 9387796400 | 114800 | 114900 | 115100 | 114800 | 188 |
| 549 | 20241202 | 110300 | 9366194100 | 114800 | 115100 | 115100 | 114800 | 49 |
| 550 | 20241202 | 110200 | 9360562400 | 115100 | 115000 | 115100 | 114700 | 567 |
| 551 | 20241202 | 110100 | 9295429000 | 115000 | 115000 | 115200 | 115000 | 273 |
| 552 | 20241202 | 110000 | 9264026300 | 114900 | 115300 | 115400 | 114900 | 799 |
| 553 | 20241202 | 105900 | 9172095200 | 115200 | 115200 | 115300 | 115200 | 104 |
| 554 | 20241202 | 105800 | 9160110600 | 115200 | 115200 | 115400 | 115100 | 657 |
| 555 | 20241202 | 105700 | 9084377600 | 115200 | 115300 | 115300 | 115200 | 229 |
| 556 | 20241202 | 105600 | 9057990700 | 115200 | 115200 | 115400 | 115200 | 162 |
| 557 | 20241202 | 105500 | 9039313600 | 115300 | 115100 | 115400 | 115100 | 178 |
| 558 | 20241202 | 105400 | 9018798500 | 115300 | 115200 | 115400 | 115100 | 312 |
| 559 | 20241202 | 105300 | 8982838900 | 115200 | 115500 | 115500 | 115200 | 216 |
| 560 | 20241202 | 105200 | 8957924300 | 115500 | 115600 | 115600 | 115300 | 459 |
| 561 | 20241202 | 105100 | 8904918200 | 115600 | 115500 | 115600 | 115500 | 180 |
| 562 | 20241202 | 105000 | 8884112600 | 115500 | 115400 | 115600 | 115400 | 363 |
| 563 | 20241202 | 104900 | 8842194600 | 115400 | 115400 | 115400 | 115300 | 214 |
| 564 | 20241202 | 104800 | 8817509000 | 115400 | 115200 | 115400 | 115200 | 342 |
| 565 | 20241202 | 104700 | 8778069600 | 115300 | 115000 | 115300 | 115000 | 698 |
| 566 | 20241202 | 104600 | 8697673000 | 115000 | 114700 | 115100 | 114600 | 381 |
| 567 | 20241202 | 104500 | 8653923700 | 114700 | 114700 | 114700 | 114600 | 166 |
| 568 | 20241202 | 104400 | 8634897400 | 114700 | 114600 | 114700 | 114600 | 138 |
| 569 | 20241202 | 104300 | 8619076400 | 114600 | 115000 | 115100 | 114600 | 1826 |
| 570 | 20241202 | 104200 | 8409176700 | 115000 | 115000 | 115100 | 115000 | 634 |
| 571 | 20241202 | 104100 | 8336253300 | 115000 | 114900 | 115100 | 114900 | 70 |
| 572 | 20241202 | 104000 | 8328203700 | 114900 | 114700 | 115100 | 114700 | 213 |
| 573 | 20241202 | 103900 | 8303706700 | 114700 | 114900 | 115000 | 114700 | 549 |
| 574 | 20241202 | 103800 | 8240682800 | 114800 | 114900 | 115100 | 114800 | 559 |
| 575 | 20241202 | 103700 | 8176432200 | 114900 | 114800 | 114900 | 114600 | 367 |
| 576 | 20241202 | 103600 | 8134303900 | 114800 | 114400 | 114800 | 114400 | 488 |
| 577 | 20241202 | 103500 | 8078435400 | 114400 | 114500 | 114900 | 114400 | 649 |
| 578 | 20241202 | 103400 | 8004034300 | 114400 | 114400 | 114500 | 114400 | 209 |
| 579 | 20241202 | 103300 | 7980119100 | 114400 | 114400 | 114500 | 114400 | 41 |
| 580 | 20241202 | 103200 | 7975428300 | 114400 | 114500 | 114500 | 114400 | 81 |
| 581 | 20241202 | 103100 | 7966160300 | 114500 | 114400 | 114700 | 114400 | 309 |
| 582 | 20241202 | 103000 | 7930780100 | 114400 | 114400 | 114500 | 114400 | 75 |
| 583 | 20241202 | 102900 | 7922197500 | 114400 | 114300 | 114400 | 114300 | 171 |
| 584 | 20241202 | 102800 | 7902646500 | 114400 | 114300 | 114400 | 114300 | 71 |
| 585 | 20241202 | 102700 | 7894529300 | 114300 | 114500 | 114500 | 114300 | 920 |
| 586 | 20241202 | 102600 | 7789300200 | 114500 | 114600 | 114700 | 114500 | 646 |
| 587 | 20241202 | 102500 | 7715276700 | 114600 | 114700 | 114700 | 114600 | 241 |
| 588 | 20241202 | 102400 | 7687650600 | 114700 | 114500 | 114800 | 114500 | 779 |
| 589 | 20241202 | 102300 | 7598352400 | 114600 | 114500 | 114600 | 114500 | 150 |
| 590 | 20241202 | 102200 | 7581174400 | 114600 | 114500 | 114600 | 114500 | 261 |
| 591 | 20241202 | 102100 | 7551280900 | 114600 | 114700 | 114700 | 114500 | 579 |
| 592 | 20241202 | 102000 | 7484901400 | 114700 | 115100 | 115200 | 114700 | 1046 |
| 593 | 20241202 | 101900 | 7364665000 | 115100 | 115200 | 115200 | 115100 | 64 |
| 594 | 20241202 | 101800 | 7357297200 | 115200 | 115200 | 115200 | 115100 | 77 |
| 595 | 20241202 | 101700 | 7348433100 | 115100 | 115200 | 115200 | 115100 | 21 |
| 596 | 20241202 | 101600 | 7346015100 | 115100 | 115000 | 115300 | 114900 | 793 |
| 597 | 20241202 | 101500 | 7254777500 | 114900 | 114900 | 115000 | 114900 | 113 |
| 598 | 20241202 | 101400 | 7241792500 | 115000 | 115100 | 115200 | 115000 | 586 |
| 599 | 20241202 | 101300 | 7174320300 | 115100 | 115100 | 115100 | 115100 | 22 |
| 600 | 20241202 | 101200 | 7171788100 | 115100 | 115200 | 115200 | 115100 | 225 |
| 601 | 20241202 | 101100 | 7145889100 | 115200 | 115200 | 115200 | 115100 | 120 |
| 602 | 20241202 | 101000 | 7132072700 | 115100 | 115100 | 115400 | 115100 | 501 |
| 603 | 20241202 | 100900 | 7074308100 | 115100 | 115100 | 115200 | 115100 | 66 |
| 604 | 20241202 | 100800 | 7066711200 | 115100 | 115100 | 115200 | 115100 | 192 |
| 605 | 20241202 | 100700 | 7044610400 | 115100 | 115200 | 115200 | 115100 | 84 |
| 606 | 20241202 | 100600 | 7034934900 | 115200 | 115200 | 115200 | 115100 | 103 |
| 607 | 20241202 | 100500 | 7023076400 | 115100 | 115100 | 115400 | 115100 | 591 |
| 608 | 20241202 | 100400 | 6955011000 | 115200 | 115000 | 115400 | 115000 | 1297 |
| 609 | 20241202 | 100300 | 6805542000 | 115000 | 115300 | 115300 | 114900 | 921 |
| 610 | 20241202 | 100200 | 6699541000 | 115300 | 115700 | 115700 | 115300 | 1684 |
| 611 | 20241202 | 100100 | 6504909900 | 115600 | 115600 | 115700 | 115600 | 428 |
| 612 | 20241202 | 100000 | 6455424200 | 115600 | 115500 | 115600 | 115500 | 368 |
| 613 | 20241202 | 095900 | 6412910400 | 115600 | 115500 | 115600 | 115500 | 88 |
| 614 | 20241202 | 095800 | 6402739700 | 115600 | 115600 | 115600 | 115500 | 155 |
| 615 | 20241202 | 095700 | 6384835000 | 115600 | 115600 | 115700 | 115500 | 635 |
| 616 | 20241202 | 095600 | 6311430400 | 115600 | 115600 | 115600 | 115500 | 284 |
| 617 | 20241202 | 095500 | 6278602700 | 115500 | 115500 | 115600 | 115500 | 81 |
| 618 | 20241202 | 095400 | 6269245600 | 115500 | 115400 | 115700 | 115400 | 292 |
| 619 | 20241202 | 095300 | 6235509100 | 115400 | 115300 | 115700 | 115300 | 508 |
| 620 | 20241202 | 095200 | 6176817100 | 115400 | 115600 | 115700 | 115300 | 707 |
| 621 | 20241202 | 095100 | 6095145600 | 115500 | 115300 | 115500 | 115300 | 479 |
| 622 | 20241202 | 095000 | 6039872800 | 115300 | 115300 | 115400 | 115200 | 397 |
| 623 | 20241202 | 094900 | 5994105700 | 115400 | 115200 | 115400 | 115200 | 297 |
| 624 | 20241202 | 094800 | 5959868500 | 115300 | 115200 | 115300 | 115200 | 273 |
| 625 | 20241202 | 094700 | 5928398100 | 115200 | 115300 | 115400 | 115200 | 388 |
| 626 | 20241202 | 094600 | 5883683100 | 115300 | 115100 | 115300 | 115000 | 920 |
| 627 | 20241202 | 094500 | 5777751300 | 115000 | 115300 | 115300 | 115000 | 837 |
| 628 | 20241202 | 094400 | 5681351000 | 115300 | 115400 | 115400 | 115300 | 116 |
| 629 | 20241202 | 094300 | 5667974300 | 115400 | 115500 | 115500 | 115200 | 368 |
| 630 | 20241202 | 094200 | 5625514400 | 115500 | 115400 | 115500 | 115200 | 700 |
| 631 | 20241202 | 094100 | 5544769700 | 115400 | 115400 | 115500 | 115400 | 168 |
| 632 | 20241202 | 094000 | 5525381200 | 115400 | 115300 | 115500 | 115300 | 205 |
| 633 | 20241202 | 093900 | 5501713100 | 115300 | 115300 | 115400 | 115300 | 190 |
| 634 | 20241202 | 093800 | 5479802500 | 115300 | 115500 | 115600 | 115300 | 634 |
| 635 | 20241202 | 093700 | 5406618700 | 115500 | 115500 | 115600 | 115500 | 240 |
| 636 | 20241202 | 093600 | 5378897400 | 115500 | 115500 | 115900 | 115500 | 666 |
| 637 | 20241202 | 093500 | 5301891200 | 115400 | 115600 | 115700 | 115400 | 768 |
| 638 | 20241202 | 093400 | 5213144900 | 115700 | 115900 | 116000 | 115600 | 258 |
| 639 | 20241202 | 093300 | 5183275200 | 115900 | 115900 | 116000 | 115700 | 379 |
| 640 | 20241202 | 093200 | 5139369100 | 115900 | 115900 | 116100 | 115800 | 557 |
| 641 | 20241202 | 093100 | 5074771800 | 115900 | 115700 | 116000 | 115600 | 503 |
| 642 | 20241202 | 093000 | 5016579100 | 115700 | 115600 | 115700 | 115600 | 48 |
| 643 | 20241202 | 092900 | 5011029000 | 115600 | 115500 | 115900 | 115500 | 366 |
| 644 | 20241202 | 092800 | 4968677200 | 115700 | 115700 | 115900 | 115500 | 594 |
| 645 | 20241202 | 092700 | 4899969100 | 115700 | 115700 | 116000 | 115600 | 428 |
| 646 | 20241202 | 092600 | 4850393800 | 115700 | 115700 | 115900 | 115500 | 665 |
| 647 | 20241202 | 092500 | 4773411200 | 115600 | 116000 | 116000 | 115600 | 1558 |
| 648 | 20241202 | 092400 | 4592813300 | 116100 | 115900 | 116200 | 115800 | 1191 |
| 649 | 20241202 | 092300 | 4454655400 | 115800 | 116100 | 116200 | 115800 | 1813 |
| 650 | 20241202 | 092200 | 4244209200 | 116200 | 116100 | 116400 | 116100 | 792 |
| 651 | 20241202 | 092100 | 4152096100 | 116100 | 116500 | 116500 | 116100 | 402 |
| 652 | 20241202 | 092000 | 4105316700 | 116500 | 116500 | 116500 | 116300 | 309 |
| 653 | 20241202 | 091900 | 4069328800 | 116500 | 116100 | 116500 | 116100 | 1049 |
| 654 | 20241202 | 091800 | 3947355600 | 116100 | 116100 | 116400 | 116100 | 569 |
| 655 | 20241202 | 091700 | 3881235100 | 116200 | 115900 | 116400 | 114600 | 1012 |
| 656 | 20241202 | 091600 | 3763902900 | 116000 | 116200 | 116300 | 114000 | 5424 |
| 657 | 20241202 | 091500 | 3137813500 | 116300 | 116500 | 116500 | 116100 | 1375 |
| 658 | 20241202 | 091400 | 2977861500 | 116500 | 116800 | 117000 | 116400 | 1174 |
| 659 | 20241202 | 091300 | 2840797100 | 116900 | 116800 | 117100 | 116700 | 1719 |
| 660 | 20241202 | 091200 | 2639856600 | 116700 | 117000 | 117100 | 116600 | 1721 |
| 661 | 20241202 | 091100 | 2438839800 | 117000 | 117100 | 117200 | 116800 | 1007 |
| 662 | 20241202 | 091000 | 2320959400 | 117100 | 116700 | 117200 | 116600 | 3236 |
| 663 | 20241202 | 090900 | 1942593600 | 116700 | 116500 | 116800 | 116500 | 711 |
| 664 | 20241202 | 090800 | 1859624400 | 116500 | 116100 | 116700 | 115000 | 4058 |
| 665 | 20241202 | 090700 | 1388725800 | 116100 | 115700 | 116100 | 115400 | 1743 |
| 666 | 20241202 | 090600 | 1186803000 | 115700 | 116200 | 116200 | 115700 | 1498 |
| 667 | 20241202 | 090500 | 1013133600 | 116200 | 116100 | 116200 | 115900 | 616 |
| 668 | 20241202 | 090400 | 941587400 | 116200 | 115800 | 116300 | 115800 | 791 |
| 669 | 20241202 | 090300 | 849740200 | 115900 | 116300 | 116300 | 115700 | 1835 |
| 670 | 20241202 | 090200 | 636873500 | 116300 | 116200 | 116300 | 115900 | 1032 |
| 671 | 20241202 | 090100 | 516981500 | 116000 | 115700 | 116300 | 115300 | 1233 |
| 672 | 20241202 | 090000 | 374100100 | 115400 | 116700 | 116700 | 115400 | 3212 |