36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241223 | 191800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 3 | 20241223 | 191700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 4 | 20241223 | 191600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 5 | 20241223 | 191500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 6 | 20241223 | 191400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 7 | 20241223 | 191300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 8 | 20241223 | 191200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 9 | 20241223 | 191100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 10 | 20241223 | 191000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 11 | 20241223 | 190900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 12 | 20241223 | 190800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 13 | 20241223 | 190700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 14 | 20241223 | 190600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 15 | 20241223 | 190500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 16 | 20241223 | 190400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 17 | 20241223 | 190300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 18 | 20241223 | 190200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 19 | 20241223 | 190100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 20 | 20241223 | 190000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 21 | 20241223 | 185900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 22 | 20241223 | 185800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 23 | 20241223 | 185700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 24 | 20241223 | 185600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 25 | 20241223 | 185500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 26 | 20241223 | 185400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 27 | 20241223 | 185300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 28 | 20241223 | 185200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 29 | 20241223 | 185100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 30 | 20241223 | 185000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 31 | 20241223 | 184900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 32 | 20241223 | 184800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 33 | 20241223 | 184700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 34 | 20241223 | 184600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 35 | 20241223 | 184500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 36 | 20241223 | 184400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 37 | 20241223 | 184300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 38 | 20241223 | 184200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 39 | 20241223 | 184100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 40 | 20241223 | 184000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 41 | 20241223 | 183900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 42 | 20241223 | 183800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 43 | 20241223 | 183700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 44 | 20241223 | 183600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 45 | 20241223 | 183500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 46 | 20241223 | 183400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 47 | 20241223 | 183300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 48 | 20241223 | 183200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 49 | 20241223 | 183100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 50 | 20241223 | 183000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 51 | 20241223 | 182900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 52 | 20241223 | 182800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 53 | 20241223 | 182700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 54 | 20241223 | 182600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 55 | 20241223 | 182500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 56 | 20241223 | 182400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 57 | 20241223 | 182300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 58 | 20241223 | 182200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 59 | 20241223 | 182100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 60 | 20241223 | 182000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 61 | 20241223 | 181900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 62 | 20241223 | 181800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 63 | 20241223 | 181700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 64 | 20241223 | 181600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 65 | 20241223 | 181500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 66 | 20241223 | 181400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 67 | 20241223 | 181300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 68 | 20241223 | 181200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 69 | 20241223 | 181100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 70 | 20241223 | 181000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 71 | 20241223 | 180900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 72 | 20241223 | 180800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 73 | 20241223 | 180700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 74 | 20241223 | 180600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 75 | 20241223 | 180500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 76 | 20241223 | 180400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 77 | 20241223 | 180300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 78 | 20241223 | 180200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 79 | 20241223 | 180100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 80 | 20241223 | 180000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 81 | 20241223 | 175900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 82 | 20241223 | 175800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 83 | 20241223 | 175700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 84 | 20241223 | 175600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 85 | 20241223 | 175500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 86 | 20241223 | 175400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 87 | 20241223 | 175300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 88 | 20241223 | 175200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 89 | 20241223 | 175100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 90 | 20241223 | 175000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 91 | 20241223 | 174900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 92 | 20241223 | 174800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 93 | 20241223 | 174700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 94 | 20241223 | 174600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 95 | 20241223 | 174500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 96 | 20241223 | 174400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 97 | 20241223 | 174300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 98 | 20241223 | 174200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 99 | 20241223 | 174100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 100 | 20241223 | 174000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 101 | 20241223 | 173900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 102 | 20241223 | 173800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 103 | 20241223 | 173700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 104 | 20241223 | 173600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 105 | 20241223 | 173500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 106 | 20241223 | 173400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 107 | 20241223 | 173300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 108 | 20241223 | 173200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 109 | 20241223 | 173100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 110 | 20241223 | 173000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 111 | 20241223 | 172900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 112 | 20241223 | 172800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 113 | 20241223 | 172700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 114 | 20241223 | 172600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 115 | 20241223 | 172500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 116 | 20241223 | 172400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 117 | 20241223 | 172300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 118 | 20241223 | 172200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 119 | 20241223 | 172100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 120 | 20241223 | 172000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 121 | 20241223 | 171900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 122 | 20241223 | 171800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 123 | 20241223 | 171700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 124 | 20241223 | 171600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 125 | 20241223 | 171500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 126 | 20241223 | 171400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 127 | 20241223 | 171300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 128 | 20241223 | 171200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 129 | 20241223 | 171100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 130 | 20241223 | 171000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 131 | 20241223 | 170900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 132 | 20241223 | 170800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 133 | 20241223 | 170700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 134 | 20241223 | 170600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 135 | 20241223 | 170500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 136 | 20241223 | 170400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 137 | 20241223 | 170300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 138 | 20241223 | 170200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 139 | 20241223 | 170100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 140 | 20241223 | 170000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 141 | 20241223 | 165900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 142 | 20241223 | 165800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 143 | 20241223 | 165700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 144 | 20241223 | 165600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 145 | 20241223 | 165500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 146 | 20241223 | 165400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 147 | 20241223 | 165300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 148 | 20241223 | 165200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 149 | 20241223 | 165100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 150 | 20241223 | 165000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 151 | 20241223 | 164900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 152 | 20241223 | 164800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 153 | 20241223 | 164700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 154 | 20241223 | 164600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 155 | 20241223 | 164500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 156 | 20241223 | 164400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 157 | 20241223 | 164300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 158 | 20241223 | 164200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 159 | 20241223 | 164100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 160 | 20241223 | 164000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 161 | 20241223 | 163900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 162 | 20241223 | 163800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 163 | 20241223 | 163700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 164 | 20241223 | 163600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 165 | 20241223 | 163500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 166 | 20241223 | 163400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 167 | 20241223 | 163300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 168 | 20241223 | 163200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 169 | 20241223 | 163100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 170 | 20241223 | 163000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 171 | 20241223 | 162900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 172 | 20241223 | 162800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 173 | 20241223 | 162700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 174 | 20241223 | 162600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 175 | 20241223 | 162500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 176 | 20241223 | 162400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 177 | 20241223 | 162300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 178 | 20241223 | 162200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 179 | 20241223 | 162100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 180 | 20241223 | 162000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 181 | 20241223 | 161900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 182 | 20241223 | 161800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 183 | 20241223 | 161700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 184 | 20241223 | 161600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 185 | 20241223 | 161500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 186 | 20241223 | 161400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 187 | 20241223 | 161300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 188 | 20241223 | 161200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 189 | 20241223 | 161100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 190 | 20241223 | 161000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 191 | 20241223 | 160900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 192 | 20241223 | 160800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 193 | 20241223 | 160700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 194 | 20241223 | 160600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 195 | 20241223 | 160500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 196 | 20241223 | 160400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 197 | 20241223 | 160300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 198 | 20241223 | 160200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 199 | 20241223 | 160100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 200 | 20241223 | 160000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 201 | 20241223 | 155900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 202 | 20241223 | 155800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 203 | 20241223 | 155700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 204 | 20241223 | 155600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 205 | 20241223 | 155500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 206 | 20241223 | 155400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 207 | 20241223 | 155300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 208 | 20241223 | 155200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 209 | 20241223 | 155100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 210 | 20241223 | 155000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 211 | 20241223 | 154900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 212 | 20241223 | 154800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 213 | 20241223 | 154700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 214 | 20241223 | 154600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 215 | 20241223 | 154500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 216 | 20241223 | 154400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 217 | 20241223 | 154300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 218 | 20241223 | 154200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 219 | 20241223 | 154100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 220 | 20241223 | 154000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 221 | 20241223 | 153900 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 222 | 20241223 | 153800 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 223 | 20241223 | 153700 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 224 | 20241223 | 153600 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 225 | 20241223 | 153500 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 226 | 20241223 | 153400 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 227 | 20241223 | 153300 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 228 | 20241223 | 153200 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 229 | 20241223 | 153100 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 0 |
| 230 | 20241223 | 153000 | 13638087200 | 139800 | 139800 | 139800 | 139800 | 5462 |
| 231 | 20241223 | 152900 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 232 | 20241223 | 152800 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 233 | 20241223 | 152700 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 234 | 20241223 | 152600 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 235 | 20241223 | 152500 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 236 | 20241223 | 152400 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 237 | 20241223 | 152300 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 238 | 20241223 | 152200 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 239 | 20241223 | 152100 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 240 | 20241223 | 152000 | 12874499600 | 139000 | 139000 | 139000 | 139000 | 0 |
| 241 | 20241223 | 151900 | 12874499600 | 139000 | 139200 | 139200 | 139000 | 89 |
| 242 | 20241223 | 151800 | 12862120800 | 139200 | 139100 | 139200 | 139100 | 41 |
| 243 | 20241223 | 151700 | 12856414400 | 139000 | 139300 | 139300 | 138900 | 162 |
| 244 | 20241223 | 151600 | 12833866300 | 139300 | 139100 | 139300 | 139100 | 210 |
| 245 | 20241223 | 151500 | 12804633300 | 139000 | 139100 | 139100 | 139000 | 95 |
| 246 | 20241223 | 151400 | 12791421600 | 139100 | 139000 | 139300 | 139000 | 206 |
| 247 | 20241223 | 151300 | 12762752500 | 139000 | 139100 | 139300 | 139000 | 313 |
| 248 | 20241223 | 151200 | 12719190200 | 139200 | 139000 | 139400 | 139000 | 162 |
| 249 | 20241223 | 151100 | 12696646400 | 139400 | 139100 | 139600 | 139000 | 339 |
| 250 | 20241223 | 151000 | 12649421900 | 139100 | 139400 | 139500 | 139100 | 167 |
| 251 | 20241223 | 150900 | 12626156000 | 139300 | 139100 | 139300 | 139100 | 58 |
| 252 | 20241223 | 150800 | 12618084700 | 139100 | 139300 | 139400 | 139100 | 212 |
| 253 | 20241223 | 150700 | 12588550900 | 139300 | 139100 | 139300 | 139100 | 80 |
| 254 | 20241223 | 150600 | 12577416900 | 139100 | 139100 | 139300 | 138900 | 510 |
| 255 | 20241223 | 150500 | 12506475100 | 139000 | 139000 | 139100 | 138900 | 140 |
| 256 | 20241223 | 150400 | 12487009900 | 139000 | 139100 | 139100 | 138800 | 162 |
| 257 | 20241223 | 150300 | 12464498900 | 138800 | 138900 | 139200 | 138800 | 218 |
| 258 | 20241223 | 150200 | 12434196800 | 139000 | 139000 | 139100 | 138800 | 138 |
| 259 | 20241223 | 150100 | 12415019200 | 139000 | 138900 | 139000 | 138900 | 91 |
| 260 | 20241223 | 150000 | 12402373800 | 138900 | 138900 | 139000 | 138800 | 194 |
| 261 | 20241223 | 145900 | 12375412100 | 138800 | 139100 | 139200 | 138800 | 165 |
| 262 | 20241223 | 145800 | 12352462900 | 139000 | 139000 | 139100 | 139000 | 111 |
| 263 | 20241223 | 145700 | 12337024600 | 139000 | 138900 | 139100 | 138800 | 138 |
| 264 | 20241223 | 145600 | 12317844800 | 138900 | 138800 | 139100 | 138800 | 103 |
| 265 | 20241223 | 145500 | 12303533500 | 138700 | 138900 | 138900 | 138600 | 1401 |
| 266 | 20241223 | 145400 | 12109276800 | 138800 | 138800 | 138900 | 138600 | 609 |
| 267 | 20241223 | 145300 | 12024758400 | 138800 | 138700 | 138900 | 138700 | 231 |
| 268 | 20241223 | 145200 | 11992689900 | 138700 | 138900 | 139000 | 138700 | 349 |
| 269 | 20241223 | 145100 | 11944229100 | 138900 | 138900 | 138900 | 138700 | 105 |
| 270 | 20241223 | 145000 | 11929649300 | 138800 | 138900 | 139000 | 138700 | 320 |
| 271 | 20241223 | 144900 | 11885215600 | 139000 | 139100 | 139300 | 138900 | 533 |
| 272 | 20241223 | 144800 | 11811063100 | 139100 | 139400 | 139400 | 139100 | 242 |
| 273 | 20241223 | 144700 | 11777356600 | 139400 | 139200 | 139400 | 139200 | 120 |
| 274 | 20241223 | 144600 | 11760635000 | 139200 | 139300 | 139300 | 139200 | 188 |
| 275 | 20241223 | 144500 | 11734448800 | 139200 | 139300 | 139400 | 139200 | 152 |
| 276 | 20241223 | 144400 | 11713274800 | 139400 | 139300 | 139500 | 139300 | 94 |
| 277 | 20241223 | 144300 | 11700169200 | 139300 | 139400 | 139400 | 139200 | 102 |
| 278 | 20241223 | 144200 | 11685954400 | 139300 | 139300 | 139400 | 139200 | 308 |
| 279 | 20241223 | 144100 | 11643029400 | 139300 | 139400 | 139400 | 139100 | 153 |
| 280 | 20241223 | 144000 | 11621716000 | 139400 | 139200 | 139400 | 139200 | 133 |
| 281 | 20241223 | 143900 | 11603188200 | 139300 | 139300 | 139500 | 139100 | 162 |
| 282 | 20241223 | 143800 | 11580625300 | 139300 | 139300 | 139400 | 139100 | 128 |
| 283 | 20241223 | 143700 | 11562799600 | 139200 | 139300 | 139500 | 139100 | 124 |
| 284 | 20241223 | 143600 | 11545529300 | 139300 | 139400 | 139500 | 139200 | 291 |
| 285 | 20241223 | 143500 | 11504970100 | 139300 | 139300 | 139400 | 139200 | 179 |
| 286 | 20241223 | 143400 | 11480030200 | 139400 | 139400 | 139500 | 139200 | 135 |
| 287 | 20241223 | 143300 | 11461213500 | 139400 | 139300 | 139400 | 139300 | 75 |
| 288 | 20241223 | 143200 | 11450761000 | 139300 | 139400 | 139600 | 139200 | 158 |
| 289 | 20241223 | 143100 | 11428728000 | 139500 | 139500 | 139500 | 139200 | 101 |
| 290 | 20241223 | 143000 | 11414647100 | 139400 | 139300 | 139600 | 139300 | 88 |
| 291 | 20241223 | 142900 | 11402375300 | 139600 | 139500 | 139600 | 139300 | 173 |
| 292 | 20241223 | 142800 | 11378242400 | 139500 | 139500 | 139500 | 139400 | 130 |
| 293 | 20241223 | 142700 | 11360109100 | 139400 | 139500 | 139500 | 139400 | 134 |
| 294 | 20241223 | 142600 | 11341418200 | 139400 | 139500 | 139500 | 139200 | 73 |
| 295 | 20241223 | 142500 | 11331240600 | 139400 | 139300 | 139500 | 139300 | 121 |
| 296 | 20241223 | 142400 | 11314372900 | 139400 | 139300 | 139500 | 139300 | 128 |
| 297 | 20241223 | 142300 | 11296530900 | 139300 | 139600 | 139600 | 139300 | 345 |
| 298 | 20241223 | 142200 | 11248432600 | 139600 | 139500 | 139600 | 139400 | 118 |
| 299 | 20241223 | 142100 | 11231968300 | 139400 | 139600 | 139600 | 139300 | 195 |
| 300 | 20241223 | 142000 | 11204756300 | 139700 | 139600 | 139700 | 139600 | 145 |
| 301 | 20241223 | 141900 | 11184501300 | 139600 | 139600 | 139700 | 139300 | 35 |
| 302 | 20241223 | 141800 | 11179614000 | 139500 | 139600 | 139700 | 139400 | 185 |
| 303 | 20241223 | 141700 | 11153790400 | 139700 | 139500 | 139700 | 139400 | 219 |
| 304 | 20241223 | 141600 | 11123227700 | 139600 | 139600 | 139600 | 139500 | 69 |
| 305 | 20241223 | 141500 | 11113596000 | 139600 | 139500 | 139600 | 139400 | 158 |
| 306 | 20241223 | 141400 | 11091548100 | 139500 | 139600 | 139600 | 139500 | 159 |
| 307 | 20241223 | 141300 | 11069357900 | 139500 | 139500 | 139600 | 139500 | 200 |
| 308 | 20241223 | 141200 | 11041452800 | 139500 | 139500 | 139600 | 139400 | 313 |
| 309 | 20241223 | 141100 | 10997788500 | 139600 | 139500 | 139600 | 139500 | 131 |
| 310 | 20241223 | 141000 | 10979504800 | 139500 | 139500 | 139600 | 139500 | 198 |
| 311 | 20241223 | 140900 | 10951869500 | 139600 | 139500 | 139600 | 139400 | 435 |
| 312 | 20241223 | 140800 | 10891183500 | 139500 | 139300 | 139500 | 139300 | 777 |
| 313 | 20241223 | 140700 | 10782851000 | 139200 | 139300 | 139400 | 139200 | 719 |
| 314 | 20241223 | 140600 | 10682688600 | 139300 | 139100 | 139300 | 139100 | 386 |
| 315 | 20241223 | 140500 | 10628950400 | 139200 | 139000 | 139200 | 139000 | 160 |
| 316 | 20241223 | 140400 | 10606687900 | 139100 | 139100 | 139200 | 139000 | 278 |
| 317 | 20241223 | 140300 | 10568016000 | 139200 | 139100 | 139200 | 139100 | 164 |
| 318 | 20241223 | 140200 | 10545188700 | 139200 | 139200 | 139200 | 139100 | 74 |
| 319 | 20241223 | 140100 | 10534888200 | 139200 | 139200 | 139200 | 139100 | 215 |
| 320 | 20241223 | 140000 | 10504961600 | 139200 | 139100 | 139200 | 139100 | 53 |
| 321 | 20241223 | 135900 | 10497585000 | 139200 | 139200 | 139200 | 139100 | 60 |
| 322 | 20241223 | 135800 | 10489233900 | 139200 | 139100 | 139200 | 138900 | 203 |
| 323 | 20241223 | 135700 | 10460986100 | 139100 | 139200 | 139200 | 139100 | 62 |
| 324 | 20241223 | 135600 | 10452358000 | 139200 | 139100 | 139200 | 139000 | 105 |
| 325 | 20241223 | 135500 | 10437746400 | 139100 | 138900 | 139100 | 138900 | 99 |
| 326 | 20241223 | 135400 | 10423977900 | 138900 | 139100 | 139100 | 138900 | 77 |
| 327 | 20241223 | 135300 | 10413269100 | 138900 | 139000 | 139100 | 138900 | 134 |
| 328 | 20241223 | 135200 | 10394639600 | 139000 | 138800 | 139000 | 138800 | 123 |
| 329 | 20241223 | 135100 | 10377545700 | 138800 | 138900 | 139000 | 138800 | 114 |
| 330 | 20241223 | 135000 | 10361703300 | 139000 | 139100 | 139100 | 138900 | 427 |
| 331 | 20241223 | 134900 | 10302376700 | 139000 | 139100 | 139200 | 139000 | 113 |
| 332 | 20241223 | 134800 | 10286650900 | 139100 | 139000 | 139200 | 139000 | 99 |
| 333 | 20241223 | 134700 | 10272882600 | 139000 | 139100 | 139200 | 139000 | 124 |
| 334 | 20241223 | 134600 | 10255633400 | 139100 | 139000 | 139200 | 139000 | 115 |
| 335 | 20241223 | 134500 | 10239640000 | 139100 | 139100 | 139300 | 139100 | 343 |
| 336 | 20241223 | 134400 | 10191916000 | 139100 | 139200 | 139300 | 139100 | 266 |
| 337 | 20241223 | 134300 | 10154882700 | 139200 | 139300 | 139300 | 139200 | 56 |
| 338 | 20241223 | 134200 | 10147084000 | 139300 | 139200 | 139300 | 139100 | 149 |
| 339 | 20241223 | 134100 | 10126333000 | 139200 | 139200 | 139200 | 139100 | 56 |
| 340 | 20241223 | 134000 | 10118538300 | 139100 | 139200 | 139300 | 139100 | 68 |
| 341 | 20241223 | 133900 | 10109068500 | 139300 | 139100 | 139300 | 139000 | 159 |
| 342 | 20241223 | 133800 | 10086933600 | 139200 | 139000 | 139200 | 139000 | 81 |
| 343 | 20241223 | 133700 | 10075662000 | 139000 | 139100 | 139100 | 139000 | 376 |
| 344 | 20241223 | 133600 | 10023364700 | 139200 | 139200 | 139200 | 139100 | 186 |
| 345 | 20241223 | 133500 | 9997480300 | 139200 | 139300 | 139400 | 139100 | 205 |
| 346 | 20241223 | 133400 | 9968926300 | 139300 | 139400 | 139400 | 139300 | 130 |
| 347 | 20241223 | 133300 | 9950804600 | 139400 | 139300 | 139400 | 139300 | 147 |
| 348 | 20241223 | 133200 | 9930319100 | 139400 | 139300 | 139400 | 139300 | 160 |
| 349 | 20241223 | 133100 | 9908026500 | 139300 | 139200 | 139300 | 139100 | 228 |
| 350 | 20241223 | 133000 | 9876286800 | 139100 | 139100 | 139200 | 139000 | 230 |
| 351 | 20241223 | 132900 | 9844285200 | 139100 | 139200 | 139200 | 139100 | 238 |
| 352 | 20241223 | 132800 | 9811156100 | 139200 | 139400 | 139400 | 139200 | 550 |
| 353 | 20241223 | 132700 | 9734547100 | 139400 | 139300 | 139400 | 139000 | 1396 |
| 354 | 20241223 | 132600 | 9540203500 | 139400 | 139500 | 139500 | 139300 | 188 |
| 355 | 20241223 | 132500 | 9514003300 | 139500 | 139900 | 140000 | 139500 | 841 |
| 356 | 20241223 | 132400 | 9396399400 | 140000 | 140000 | 140000 | 139800 | 354 |
| 357 | 20241223 | 132300 | 9346884300 | 139900 | 139900 | 140000 | 139900 | 154 |
| 358 | 20241223 | 132200 | 9325329800 | 139900 | 139900 | 140000 | 139700 | 185 |
| 359 | 20241223 | 132100 | 9299449200 | 139700 | 140000 | 140000 | 139700 | 190 |
| 360 | 20241223 | 132000 | 9272878300 | 139900 | 139800 | 139900 | 139700 | 433 |
| 361 | 20241223 | 131900 | 9212345100 | 139800 | 139900 | 140000 | 139800 | 188 |
| 362 | 20241223 | 131800 | 9186046700 | 139900 | 139900 | 140000 | 139900 | 221 |
| 363 | 20241223 | 131700 | 9155118900 | 139900 | 139900 | 140000 | 139900 | 99 |
| 364 | 20241223 | 131600 | 9141260100 | 139900 | 140000 | 140000 | 139900 | 135 |
| 365 | 20241223 | 131500 | 9122363600 | 140100 | 139800 | 140100 | 139800 | 458 |
| 366 | 20241223 | 131400 | 9058245800 | 139900 | 139800 | 139900 | 139800 | 137 |
| 367 | 20241223 | 131300 | 9039082500 | 139900 | 139800 | 139900 | 139800 | 124 |
| 368 | 20241223 | 131200 | 9021735600 | 139900 | 139800 | 139900 | 139800 | 84 |
| 369 | 20241223 | 131100 | 9009984400 | 139800 | 139900 | 140000 | 139700 | 247 |
| 370 | 20241223 | 131000 | 8975432200 | 139900 | 139800 | 139900 | 139600 | 70 |
| 371 | 20241223 | 130900 | 8965644600 | 139800 | 139800 | 139800 | 139700 | 138 |
| 372 | 20241223 | 130800 | 8946354200 | 139800 | 140000 | 140000 | 139800 | 148 |
| 373 | 20241223 | 130700 | 8925646700 | 140000 | 140100 | 140100 | 139900 | 243 |
| 374 | 20241223 | 130600 | 8891623200 | 140100 | 140000 | 140100 | 139900 | 196 |
| 375 | 20241223 | 130500 | 8864176000 | 140000 | 140000 | 140100 | 139900 | 279 |
| 376 | 20241223 | 130400 | 8825112500 | 140000 | 140000 | 140100 | 140000 | 135 |
| 377 | 20241223 | 130300 | 8806207300 | 140000 | 140100 | 140100 | 139900 | 97 |
| 378 | 20241223 | 130200 | 8792627400 | 140100 | 140000 | 140100 | 140000 | 182 |
| 379 | 20241223 | 130100 | 8767140400 | 139900 | 139900 | 140100 | 139900 | 175 |
| 380 | 20241223 | 130000 | 8742642500 | 139900 | 140000 | 140000 | 139900 | 133 |
| 381 | 20241223 | 125900 | 8724024000 | 140000 | 139900 | 140000 | 139800 | 75 |
| 382 | 20241223 | 125800 | 8713526900 | 139800 | 139900 | 140000 | 139700 | 139 |
| 383 | 20241223 | 125700 | 8694083600 | 139800 | 140000 | 140000 | 139700 | 202 |
| 384 | 20241223 | 125600 | 8665827700 | 140000 | 139900 | 140000 | 139900 | 217 |
| 385 | 20241223 | 125500 | 8635462500 | 140000 | 140000 | 140000 | 139900 | 165 |
| 386 | 20241223 | 125400 | 8612363200 | 140000 | 140000 | 140000 | 139900 | 128 |
| 387 | 20241223 | 125300 | 8594447400 | 139900 | 139900 | 140000 | 139900 | 100 |
| 388 | 20241223 | 125200 | 8580449100 | 139900 | 139900 | 140000 | 139800 | 81 |
| 389 | 20241223 | 125100 | 8569113900 | 139800 | 139900 | 140000 | 139800 | 239 |
| 390 | 20241223 | 125000 | 8535672500 | 140000 | 139800 | 140000 | 139800 | 187 |
| 391 | 20241223 | 124900 | 8509506200 | 139900 | 140000 | 140000 | 139900 | 188 |
| 392 | 20241223 | 124800 | 8483189000 | 139900 | 139900 | 140000 | 139900 | 91 |
| 393 | 20241223 | 124700 | 8470455800 | 139800 | 139800 | 139900 | 139800 | 186 |
| 394 | 20241223 | 124600 | 8444440400 | 139800 | 139900 | 139900 | 139700 | 60 |
| 395 | 20241223 | 124500 | 8436051900 | 139900 | 139900 | 140000 | 139700 | 167 |
| 396 | 20241223 | 124400 | 8412693600 | 139900 | 140000 | 140000 | 139600 | 196 |
| 397 | 20241223 | 124300 | 8385283300 | 140000 | 140000 | 140000 | 139900 | 54 |
| 398 | 20241223 | 124200 | 8377725700 | 140200 | 140000 | 140200 | 140000 | 175 |
| 399 | 20241223 | 124100 | 8353203500 | 140000 | 140000 | 140100 | 140000 | 88 |
| 400 | 20241223 | 124000 | 8340876700 | 139900 | 140100 | 140100 | 139900 | 126 |
| 401 | 20241223 | 123900 | 8323231700 | 140000 | 140100 | 140200 | 139900 | 84 |
| 402 | 20241223 | 123800 | 8311465400 | 140100 | 139900 | 140200 | 139900 | 179 |
| 403 | 20241223 | 123700 | 8286391200 | 139800 | 140100 | 140200 | 139800 | 201 |
| 404 | 20241223 | 123600 | 8258240300 | 140000 | 140100 | 140200 | 140000 | 100 |
| 405 | 20241223 | 123500 | 8244228600 | 140100 | 140100 | 140200 | 140000 | 155 |
| 406 | 20241223 | 123400 | 8222510600 | 140100 | 140100 | 140200 | 140000 | 96 |
| 407 | 20241223 | 123300 | 8209062200 | 140100 | 139900 | 140100 | 139900 | 302 |
| 408 | 20241223 | 123200 | 8166779800 | 139900 | 139900 | 140000 | 139900 | 95 |
| 409 | 20241223 | 123100 | 8153486200 | 139900 | 140000 | 140000 | 139900 | 60 |
| 410 | 20241223 | 123000 | 8145086800 | 139900 | 139800 | 140000 | 139700 | 243 |
| 411 | 20241223 | 122900 | 8111110900 | 139900 | 140000 | 140000 | 139700 | 121 |
| 412 | 20241223 | 122800 | 8094189300 | 140000 | 140000 | 140000 | 139900 | 159 |
| 413 | 20241223 | 122700 | 8071931700 | 140000 | 140000 | 140100 | 139900 | 110 |
| 414 | 20241223 | 122600 | 8056530700 | 140000 | 140000 | 140100 | 140000 | 95 |
| 415 | 20241223 | 122500 | 8043225000 | 140100 | 140100 | 140100 | 140000 | 177 |
| 416 | 20241223 | 122400 | 8018434300 | 140000 | 140200 | 140200 | 139900 | 129 |
| 417 | 20241223 | 122300 | 8000369900 | 140100 | 140100 | 140200 | 140000 | 157 |
| 418 | 20241223 | 122200 | 7978371100 | 140100 | 140200 | 140200 | 140000 | 150 |
| 419 | 20241223 | 122100 | 7957348600 | 140200 | 140100 | 140200 | 140100 | 341 |
| 420 | 20241223 | 122000 | 7909553900 | 140200 | 140100 | 140200 | 140100 | 110 |
| 421 | 20241223 | 121900 | 7894135100 | 140200 | 140200 | 140200 | 140100 | 286 |
| 422 | 20241223 | 121800 | 7854043500 | 140100 | 140000 | 140200 | 140000 | 620 |
| 423 | 20241223 | 121700 | 7767184600 | 140000 | 140000 | 140000 | 139900 | 112 |
| 424 | 20241223 | 121600 | 7751505100 | 140000 | 140000 | 140000 | 139900 | 82 |
| 425 | 20241223 | 121500 | 7740028800 | 139900 | 140000 | 140000 | 139800 | 127 |
| 426 | 20241223 | 121400 | 7722253000 | 139900 | 140100 | 140100 | 139900 | 195 |
| 427 | 20241223 | 121300 | 7694951000 | 140100 | 140000 | 140100 | 139900 | 155 |
| 428 | 20241223 | 121200 | 7673251300 | 140000 | 140100 | 140100 | 140000 | 79 |
| 429 | 20241223 | 121100 | 7662184200 | 140000 | 140000 | 140100 | 139900 | 207 |
| 430 | 20241223 | 121000 | 7633198000 | 140000 | 140000 | 140000 | 139900 | 269 |
| 431 | 20241223 | 120900 | 7595542600 | 140000 | 140000 | 140000 | 139900 | 125 |
| 432 | 20241223 | 120800 | 7578043100 | 140100 | 140000 | 140100 | 139900 | 312 |
| 433 | 20241223 | 120700 | 7534358100 | 140000 | 140100 | 140100 | 140000 | 146 |
| 434 | 20241223 | 120600 | 7513908600 | 140100 | 140000 | 140100 | 140000 | 98 |
| 435 | 20241223 | 120500 | 7500179700 | 140100 | 140000 | 140100 | 139900 | 196 |
| 436 | 20241223 | 120400 | 7472729900 | 140000 | 139800 | 140000 | 139800 | 313 |
| 437 | 20241223 | 120300 | 7428932900 | 139800 | 139700 | 140100 | 139700 | 3969 |
| 438 | 20241223 | 120200 | 6873441400 | 139800 | 139800 | 139800 | 139600 | 597 |
| 439 | 20241223 | 120100 | 6790052700 | 139800 | 139800 | 139800 | 139700 | 343 |
| 440 | 20241223 | 120000 | 6742125900 | 139700 | 139700 | 139800 | 139600 | 527 |
| 441 | 20241223 | 115900 | 6668492000 | 139700 | 139500 | 139700 | 139500 | 308 |
| 442 | 20241223 | 115800 | 6625491900 | 139500 | 139400 | 139500 | 139300 | 205 |
| 443 | 20241223 | 115700 | 6596904300 | 139300 | 139400 | 139500 | 139300 | 153 |
| 444 | 20241223 | 115600 | 6575572500 | 139400 | 139200 | 139400 | 139200 | 75 |
| 445 | 20241223 | 115500 | 6565119200 | 139300 | 139300 | 139300 | 139200 | 159 |
| 446 | 20241223 | 115400 | 6542971100 | 139400 | 139400 | 139400 | 139200 | 150 |
| 447 | 20241223 | 115300 | 6522063800 | 139300 | 139400 | 139400 | 139200 | 88 |
| 448 | 20241223 | 115200 | 6509800500 | 139400 | 139300 | 139400 | 139200 | 158 |
| 449 | 20241223 | 115100 | 6487790400 | 139300 | 139300 | 139400 | 139300 | 137 |
| 450 | 20241223 | 115000 | 6468703800 | 139300 | 139100 | 139300 | 139000 | 208 |
| 451 | 20241223 | 114900 | 6439744400 | 139100 | 139200 | 139200 | 139100 | 36 |
| 452 | 20241223 | 114800 | 6434735200 | 139200 | 139100 | 139200 | 139000 | 159 |
| 453 | 20241223 | 114700 | 6412610100 | 139100 | 139100 | 139100 | 138900 | 112 |
| 454 | 20241223 | 114600 | 6397035000 | 139100 | 139200 | 139200 | 139100 | 65 |
| 455 | 20241223 | 114500 | 6387987900 | 139200 | 139000 | 139200 | 139000 | 210 |
| 456 | 20241223 | 114400 | 6358760300 | 139100 | 139100 | 139200 | 139000 | 144 |
| 457 | 20241223 | 114300 | 6338717400 | 139200 | 139200 | 139200 | 139000 | 159 |
| 458 | 20241223 | 114200 | 6316593300 | 139200 | 139200 | 139200 | 139000 | 184 |
| 459 | 20241223 | 114100 | 6290992700 | 139300 | 139300 | 139400 | 139300 | 66 |
| 460 | 20241223 | 114000 | 6281795900 | 139400 | 139200 | 139400 | 139100 | 117 |
| 461 | 20241223 | 113900 | 6265498300 | 139300 | 139300 | 139300 | 139100 | 147 |
| 462 | 20241223 | 113800 | 6245034000 | 139200 | 139100 | 139300 | 139100 | 323 |
| 463 | 20241223 | 113700 | 6200081200 | 139100 | 139100 | 139100 | 138800 | 232 |
| 464 | 20241223 | 113600 | 6167832700 | 139100 | 139100 | 139100 | 138900 | 187 |
| 465 | 20241223 | 113500 | 6141827700 | 139100 | 139100 | 139200 | 139100 | 236 |
| 466 | 20241223 | 113400 | 6108988600 | 139200 | 139100 | 139200 | 138700 | 607 |
| 467 | 20241223 | 113300 | 6024578400 | 139100 | 139100 | 139100 | 138900 | 78 |
| 468 | 20241223 | 113200 | 6013730500 | 139100 | 139000 | 139100 | 138900 | 141 |
| 469 | 20241223 | 113100 | 5994129200 | 139000 | 138900 | 139100 | 138900 | 225 |
| 470 | 20241223 | 113000 | 5962854400 | 139000 | 138900 | 139000 | 138900 | 172 |
| 471 | 20241223 | 112900 | 5938957000 | 139000 | 139000 | 139100 | 138700 | 381 |
| 472 | 20241223 | 112800 | 5886014600 | 139000 | 139000 | 139100 | 139000 | 190 |
| 473 | 20241223 | 112700 | 5859595500 | 139100 | 139100 | 139100 | 139000 | 78 |
| 474 | 20241223 | 112600 | 5848746900 | 139100 | 139200 | 139300 | 139000 | 228 |
| 475 | 20241223 | 112500 | 5817031700 | 139100 | 139200 | 139200 | 139000 | 104 |
| 476 | 20241223 | 112400 | 5802562700 | 139100 | 139300 | 139400 | 139100 | 122 |
| 477 | 20241223 | 112300 | 5785576500 | 139400 | 139500 | 139600 | 139200 | 454 |
| 478 | 20241223 | 112200 | 5722289200 | 139600 | 139700 | 139700 | 139500 | 43 |
| 479 | 20241223 | 112100 | 5716283700 | 139700 | 139800 | 139800 | 139600 | 129 |
| 480 | 20241223 | 112000 | 5698259200 | 139800 | 139700 | 139800 | 139700 | 255 |
| 481 | 20241223 | 111900 | 5662622900 | 139800 | 139700 | 139800 | 139500 | 414 |
| 482 | 20241223 | 111800 | 5604793400 | 139700 | 139700 | 139700 | 139500 | 94 |
| 483 | 20241223 | 111700 | 5591665400 | 139700 | 139500 | 139700 | 139500 | 78 |
| 484 | 20241223 | 111600 | 5580775000 | 139600 | 139500 | 139700 | 139500 | 122 |
| 485 | 20241223 | 111500 | 5563743700 | 139600 | 139500 | 139700 | 139400 | 157 |
| 486 | 20241223 | 111400 | 5541837500 | 139600 | 139600 | 139600 | 139500 | 150 |
| 487 | 20241223 | 111300 | 5520901000 | 139600 | 139500 | 139700 | 139500 | 581 |
| 488 | 20241223 | 111200 | 5439769200 | 139600 | 139600 | 139600 | 139400 | 298 |
| 489 | 20241223 | 111100 | 5398190900 | 139600 | 139500 | 139600 | 139200 | 240 |
| 490 | 20241223 | 111000 | 5364746600 | 139500 | 139500 | 139500 | 139000 | 839 |
| 491 | 20241223 | 110900 | 5247926600 | 139500 | 139200 | 139500 | 139100 | 456 |
| 492 | 20241223 | 110800 | 5184432500 | 139100 | 139500 | 139500 | 139100 | 190 |
| 493 | 20241223 | 110700 | 5157960500 | 139300 | 139200 | 139400 | 139100 | 1660 |
| 494 | 20241223 | 110600 | 4926717700 | 139300 | 139300 | 139300 | 139200 | 156 |
| 495 | 20241223 | 110500 | 4904996500 | 139200 | 139200 | 139300 | 139100 | 481 |
| 496 | 20241223 | 110400 | 4838042300 | 139300 | 139100 | 139300 | 139000 | 1017 |
| 497 | 20241223 | 110300 | 4696544900 | 139200 | 139200 | 139200 | 139100 | 112 |
| 498 | 20241223 | 110200 | 4680956200 | 139200 | 139300 | 139400 | 139100 | 181 |
| 499 | 20241223 | 110100 | 4655749600 | 139300 | 139400 | 139400 | 139200 | 240 |
| 500 | 20241223 | 110000 | 4622311800 | 139400 | 139200 | 139400 | 139100 | 497 |
| 501 | 20241223 | 105900 | 4553106500 | 139100 | 138800 | 139200 | 138800 | 1769 |
| 502 | 20241223 | 105800 | 4307197000 | 138900 | 138800 | 138900 | 138800 | 208 |
| 503 | 20241223 | 105700 | 4278314500 | 138800 | 138800 | 138900 | 138700 | 392 |
| 504 | 20241223 | 105600 | 4223909000 | 138800 | 138800 | 138900 | 138600 | 231 |
| 505 | 20241223 | 105500 | 4191852200 | 138800 | 138800 | 138900 | 138800 | 259 |
| 506 | 20241223 | 105400 | 4155892500 | 138900 | 138700 | 138900 | 138600 | 500 |
| 507 | 20241223 | 105300 | 4086495000 | 138600 | 138600 | 138800 | 138300 | 660 |
| 508 | 20241223 | 105200 | 3994963600 | 138600 | 138700 | 138700 | 138300 | 284 |
| 509 | 20241223 | 105100 | 3955622200 | 138600 | 138500 | 138700 | 138500 | 162 |
| 510 | 20241223 | 105000 | 3933163200 | 138600 | 138600 | 138700 | 138500 | 298 |
| 511 | 20241223 | 104900 | 3891857300 | 138600 | 138600 | 138700 | 138600 | 471 |
| 512 | 20241223 | 104800 | 3826553100 | 138600 | 138500 | 138700 | 138500 | 645 |
| 513 | 20241223 | 104700 | 3737167100 | 138600 | 138500 | 138600 | 138400 | 744 |
| 514 | 20241223 | 104600 | 3634111200 | 138500 | 138400 | 138500 | 138300 | 386 |
| 515 | 20241223 | 104500 | 3580687600 | 138500 | 138200 | 138500 | 138100 | 582 |
| 516 | 20241223 | 104400 | 3500191100 | 138200 | 137900 | 138200 | 137900 | 686 |
| 517 | 20241223 | 104300 | 3405522900 | 137900 | 137600 | 138000 | 137500 | 1363 |
| 518 | 20241223 | 104200 | 3217709300 | 137500 | 137500 | 137600 | 137500 | 151 |
| 519 | 20241223 | 104100 | 3196938000 | 137500 | 137500 | 137600 | 137400 | 122 |
| 520 | 20241223 | 104000 | 3180159500 | 137500 | 137400 | 137500 | 137300 | 613 |
| 521 | 20241223 | 103900 | 3095899600 | 137300 | 137300 | 137400 | 137300 | 101 |
| 522 | 20241223 | 103800 | 3082027400 | 137300 | 137400 | 137400 | 137300 | 28 |
| 523 | 20241223 | 103700 | 3078182000 | 137400 | 137200 | 137400 | 137200 | 71 |
| 524 | 20241223 | 103600 | 3068437300 | 137300 | 137300 | 137400 | 137300 | 151 |
| 525 | 20241223 | 103500 | 3047701800 | 137200 | 137200 | 137300 | 137200 | 184 |
| 526 | 20241223 | 103400 | 3022447000 | 137200 | 137300 | 137400 | 137100 | 60 |
| 527 | 20241223 | 103300 | 3014212400 | 137300 | 136900 | 137500 | 136900 | 1131 |
| 528 | 20241223 | 103200 | 2859082700 | 136900 | 136900 | 137000 | 136900 | 212 |
| 529 | 20241223 | 103100 | 2830055300 | 136800 | 136600 | 136900 | 136600 | 645 |
| 530 | 20241223 | 103000 | 2741842500 | 136600 | 136700 | 136700 | 136600 | 129 |
| 531 | 20241223 | 102900 | 2724220700 | 136700 | 136300 | 136700 | 136300 | 528 |
| 532 | 20241223 | 102800 | 2652131100 | 136400 | 136300 | 136500 | 136200 | 252 |
| 533 | 20241223 | 102700 | 2617769400 | 136200 | 136300 | 136300 | 136200 | 77 |
| 534 | 20241223 | 102600 | 2607277600 | 136300 | 136200 | 136300 | 136200 | 19 |
| 535 | 20241223 | 102500 | 2604689600 | 136300 | 136300 | 136300 | 136200 | 3 |
| 536 | 20241223 | 102400 | 2604280800 | 136300 | 136300 | 136300 | 136200 | 48 |
| 537 | 20241223 | 102300 | 2597739300 | 136300 | 136300 | 136300 | 136200 | 55 |
| 538 | 20241223 | 102200 | 2590243500 | 136400 | 136200 | 136400 | 136100 | 240 |
| 539 | 20241223 | 102100 | 2557556200 | 136100 | 136400 | 136400 | 136100 | 144 |
| 540 | 20241223 | 102000 | 2537935100 | 136400 | 136500 | 136500 | 136400 | 156 |
| 541 | 20241223 | 101900 | 2516647700 | 136500 | 136600 | 136700 | 136500 | 169 |
| 542 | 20241223 | 101800 | 2493562800 | 136600 | 136600 | 136700 | 136600 | 198 |
| 543 | 20241223 | 101700 | 2466515500 | 136600 | 136200 | 136700 | 136200 | 1789 |
| 544 | 20241223 | 101600 | 2222533300 | 136200 | 136100 | 136200 | 136100 | 20 |
| 545 | 20241223 | 101500 | 2219811100 | 136200 | 136100 | 136200 | 136100 | 8 |
| 546 | 20241223 | 101400 | 2218722100 | 136200 | 136200 | 136200 | 136200 | 22 |
| 547 | 20241223 | 101300 | 2215725700 | 136100 | 136100 | 136200 | 136100 | 267 |
| 548 | 20241223 | 101200 | 2179386700 | 136100 | 136200 | 136200 | 136000 | 199 |
| 549 | 20241223 | 101100 | 2152300700 | 136200 | 135900 | 136200 | 135900 | 738 |
| 550 | 20241223 | 101000 | 2051875300 | 135900 | 135800 | 135900 | 135800 | 86 |
| 551 | 20241223 | 100900 | 2040196400 | 135900 | 135900 | 135900 | 135800 | 29 |
| 552 | 20241223 | 100800 | 2036257800 | 135900 | 135900 | 135900 | 135800 | 174 |
| 553 | 20241223 | 100700 | 2012625900 | 135900 | 135900 | 135900 | 135800 | 20 |
| 554 | 20241223 | 100600 | 2009908600 | 135800 | 135900 | 135900 | 135800 | 20 |
| 555 | 20241223 | 100500 | 2007192400 | 135900 | 136200 | 136200 | 135800 | 178 |
| 556 | 20241223 | 100400 | 1982996600 | 136200 | 135900 | 136200 | 135700 | 961 |
| 557 | 20241223 | 100300 | 1852345800 | 136000 | 135900 | 136000 | 135900 | 74 |
| 558 | 20241223 | 100200 | 1842287000 | 136000 | 136000 | 136000 | 135800 | 73 |
| 559 | 20241223 | 100100 | 1832364300 | 136000 | 136000 | 136000 | 135800 | 19 |
| 560 | 20241223 | 100000 | 1829782100 | 135900 | 136000 | 136000 | 135900 | 41 |
| 561 | 20241223 | 095900 | 1824208100 | 136000 | 136100 | 136100 | 136000 | 60 |
| 562 | 20241223 | 095800 | 1816045700 | 136000 | 136000 | 136200 | 135900 | 516 |
| 563 | 20241223 | 095700 | 1745864800 | 136000 | 136000 | 136100 | 135900 | 46 |
| 564 | 20241223 | 095600 | 1739609100 | 136000 | 136100 | 136100 | 136000 | 96 |
| 565 | 20241223 | 095500 | 1726544300 | 136100 | 135900 | 136100 | 135900 | 167 |
| 566 | 20241223 | 095400 | 1703829900 | 136000 | 135900 | 136000 | 135900 | 42 |
| 567 | 20241223 | 095300 | 1698119100 | 135900 | 136100 | 136100 | 135800 | 16 |
| 568 | 20241223 | 095200 | 1695943300 | 136100 | 136100 | 136200 | 135800 | 348 |
| 569 | 20241223 | 095100 | 1648619200 | 136100 | 136100 | 136200 | 136100 | 234 |
| 570 | 20241223 | 095000 | 1616768700 | 136000 | 135800 | 136100 | 135600 | 947 |
| 571 | 20241223 | 094900 | 1488044600 | 135800 | 135800 | 135800 | 135800 | 2 |
| 572 | 20241223 | 094800 | 1487773000 | 135800 | 135800 | 135800 | 135800 | 2 |
| 573 | 20241223 | 094700 | 1487501400 | 135700 | 135500 | 135800 | 135400 | 524 |
| 574 | 20241223 | 094600 | 1416455100 | 135500 | 135500 | 135500 | 135400 | 25 |
| 575 | 20241223 | 094500 | 1413069700 | 135400 | 135500 | 135500 | 135400 | 14 |
| 576 | 20241223 | 094400 | 1411173800 | 135400 | 135400 | 135600 | 135400 | 55 |
| 577 | 20241223 | 094300 | 1403721500 | 135600 | 135400 | 135800 | 135400 | 91 |
| 578 | 20241223 | 094200 | 1391394400 | 135300 | 135700 | 135800 | 135300 | 218 |
| 579 | 20241223 | 094100 | 1361838200 | 135800 | 135800 | 135800 | 135700 | 30 |
| 580 | 20241223 | 094000 | 1357766900 | 135800 | 135800 | 135800 | 135700 | 19 |
| 581 | 20241223 | 093900 | 1355188100 | 135700 | 135700 | 135800 | 135700 | 68 |
| 582 | 20241223 | 093800 | 1345954300 | 135800 | 135800 | 135900 | 135800 | 129 |
| 583 | 20241223 | 093700 | 1328434000 | 135800 | 135800 | 135800 | 135800 | 20 |
| 584 | 20241223 | 093600 | 1325718000 | 135900 | 135800 | 135900 | 135800 | 142 |
| 585 | 20241223 | 093500 | 1306432800 | 135900 | 135600 | 135900 | 135400 | 257 |
| 586 | 20241223 | 093400 | 1271593700 | 135700 | 135800 | 135800 | 135700 | 4 |
| 587 | 20241223 | 093300 | 1271050800 | 135900 | 135700 | 135900 | 135700 | 55 |
| 588 | 20241223 | 093200 | 1263583700 | 135800 | 135900 | 135900 | 135700 | 12 |
| 589 | 20241223 | 093100 | 1261954900 | 135900 | 135900 | 135900 | 135600 | 7 |
| 590 | 20241223 | 093000 | 1261004300 | 136000 | 135800 | 136000 | 135800 | 75 |
| 591 | 20241223 | 092900 | 1250811900 | 136000 | 136000 | 136000 | 135600 | 90 |
| 592 | 20241223 | 092800 | 1238591100 | 136000 | 136000 | 136100 | 135900 | 225 |
| 593 | 20241223 | 092700 | 1207995100 | 136000 | 135600 | 136000 | 135600 | 201 |
| 594 | 20241223 | 092600 | 1180672200 | 135800 | 135800 | 135900 | 135800 | 237 |
| 595 | 20241223 | 092500 | 1148484400 | 135800 | 135700 | 135800 | 135600 | 139 |
| 596 | 20241223 | 092400 | 1129619500 | 135600 | 135800 | 135800 | 135600 | 9 |
| 597 | 20241223 | 092300 | 1128398100 | 135800 | 135700 | 135800 | 135700 | 7 |
| 598 | 20241223 | 092200 | 1127448000 | 135700 | 135800 | 135800 | 135700 | 80 |
| 599 | 20241223 | 092100 | 1116591900 | 135700 | 135400 | 135700 | 135400 | 441 |
| 600 | 20241223 | 092000 | 1056802500 | 135400 | 135500 | 135600 | 135300 | 39 |
| 601 | 20241223 | 091900 | 1051520800 | 135500 | 135600 | 135600 | 135500 | 356 |
| 602 | 20241223 | 091800 | 1003275500 | 135700 | 135700 | 135700 | 135600 | 387 |
| 603 | 20241223 | 091700 | 950798000 | 135700 | 135700 | 135800 | 135600 | 293 |
| 604 | 20241223 | 091600 | 911029500 | 135700 | 135800 | 135800 | 135500 | 67 |
| 605 | 20241223 | 091500 | 901939300 | 135900 | 135900 | 135900 | 135700 | 667 |
| 606 | 20241223 | 091400 | 811359600 | 135900 | 135800 | 135900 | 135800 | 224 |
| 607 | 20241223 | 091300 | 780920900 | 135900 | 136100 | 136100 | 135900 | 423 |
| 608 | 20241223 | 091200 | 723434900 | 135900 | 135900 | 136200 | 135900 | 138 |
| 609 | 20241223 | 091100 | 704680400 | 135900 | 136000 | 136200 | 135800 | 335 |
| 610 | 20241223 | 091000 | 659124800 | 136000 | 136200 | 136200 | 135800 | 196 |
| 611 | 20241223 | 090900 | 632470200 | 136200 | 136400 | 136400 | 136000 | 9 |
| 612 | 20241223 | 090800 | 631243200 | 136400 | 136000 | 136400 | 136000 | 266 |
| 613 | 20241223 | 090700 | 595023300 | 135800 | 136100 | 136100 | 135800 | 183 |
| 614 | 20241223 | 090600 | 570134300 | 136000 | 135800 | 136100 | 135800 | 426 |
| 615 | 20241223 | 090500 | 512214400 | 135700 | 135400 | 135700 | 135400 | 418 |
| 616 | 20241223 | 090400 | 455529400 | 135200 | 135600 | 135600 | 135100 | 415 |
| 617 | 20241223 | 090300 | 399322300 | 135700 | 135500 | 135800 | 135500 | 162 |
| 618 | 20241223 | 090200 | 377354400 | 135700 | 135200 | 136000 | 135200 | 616 |
| 619 | 20241223 | 090100 | 293798600 | 134800 | 135000 | 135300 | 134700 | 1185 |
| 620 | 20241223 | 090000 | 133838700 | 135200 | 134900 | 135800 | 134900 | 991 |