34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 184100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 3 | 20241220 | 184000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 4 | 20241220 | 183900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 5 | 20241220 | 183800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 6 | 20241220 | 183700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 7 | 20241220 | 183600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 8 | 20241220 | 183500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 9 | 20241220 | 183400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 10 | 20241220 | 183300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 11 | 20241220 | 183200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 12 | 20241220 | 183100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 13 | 20241220 | 183000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 14 | 20241220 | 182900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 15 | 20241220 | 182800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 16 | 20241220 | 182700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 17 | 20241220 | 182600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 18 | 20241220 | 182500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 19 | 20241220 | 182400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 20 | 20241220 | 182300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 21 | 20241220 | 182200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 22 | 20241220 | 182100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 23 | 20241220 | 182000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 24 | 20241220 | 181900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 25 | 20241220 | 181800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 26 | 20241220 | 181700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 27 | 20241220 | 181600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 28 | 20241220 | 181500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 29 | 20241220 | 181400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 30 | 20241220 | 181300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 31 | 20241220 | 181200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 32 | 20241220 | 181100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 33 | 20241220 | 181000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 34 | 20241220 | 180900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 35 | 20241220 | 180800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 36 | 20241220 | 180700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 37 | 20241220 | 180600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 38 | 20241220 | 180500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 39 | 20241220 | 180400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 40 | 20241220 | 180300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 41 | 20241220 | 180200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 42 | 20241220 | 180100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 43 | 20241220 | 180000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 44 | 20241220 | 175900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 45 | 20241220 | 175800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 46 | 20241220 | 175700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 47 | 20241220 | 175600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 48 | 20241220 | 175500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 49 | 20241220 | 175400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 50 | 20241220 | 175300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 51 | 20241220 | 175200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 52 | 20241220 | 175100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 53 | 20241220 | 175000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 54 | 20241220 | 174900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 55 | 20241220 | 174800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 56 | 20241220 | 174700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 57 | 20241220 | 174600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 58 | 20241220 | 174500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 59 | 20241220 | 174400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 60 | 20241220 | 174300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 61 | 20241220 | 174200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 62 | 20241220 | 174100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 63 | 20241220 | 174000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 64 | 20241220 | 173900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 65 | 20241220 | 173800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 66 | 20241220 | 173700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 67 | 20241220 | 173600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 68 | 20241220 | 173500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 69 | 20241220 | 173400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 70 | 20241220 | 173300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 71 | 20241220 | 173200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 72 | 20241220 | 173100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 73 | 20241220 | 173000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 74 | 20241220 | 172900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 75 | 20241220 | 172800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 76 | 20241220 | 172700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 77 | 20241220 | 172600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 78 | 20241220 | 172500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 79 | 20241220 | 172400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 80 | 20241220 | 172300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 81 | 20241220 | 172200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 82 | 20241220 | 172100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 83 | 20241220 | 172000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 84 | 20241220 | 171900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 85 | 20241220 | 171800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 86 | 20241220 | 171700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 87 | 20241220 | 171600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 88 | 20241220 | 171500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 89 | 20241220 | 171400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 90 | 20241220 | 171300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 91 | 20241220 | 171200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 92 | 20241220 | 171100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 93 | 20241220 | 171000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 94 | 20241220 | 170900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 95 | 20241220 | 170800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 96 | 20241220 | 170700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 97 | 20241220 | 170600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 98 | 20241220 | 170500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 99 | 20241220 | 170400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 100 | 20241220 | 170300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 101 | 20241220 | 170200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 102 | 20241220 | 170100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 103 | 20241220 | 170000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 104 | 20241220 | 165900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 105 | 20241220 | 165800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 106 | 20241220 | 165700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 107 | 20241220 | 165600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 108 | 20241220 | 165500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 109 | 20241220 | 165400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 110 | 20241220 | 165300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 111 | 20241220 | 165200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 112 | 20241220 | 165100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 113 | 20241220 | 165000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 114 | 20241220 | 164900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 115 | 20241220 | 164800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 116 | 20241220 | 164700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 117 | 20241220 | 164600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 118 | 20241220 | 164500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 119 | 20241220 | 164400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 120 | 20241220 | 164300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 121 | 20241220 | 164200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 122 | 20241220 | 164100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 123 | 20241220 | 164000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 124 | 20241220 | 163900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 125 | 20241220 | 163800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 126 | 20241220 | 163700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 127 | 20241220 | 163600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 128 | 20241220 | 163500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 129 | 20241220 | 163400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 130 | 20241220 | 163300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 131 | 20241220 | 163200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 132 | 20241220 | 163100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 133 | 20241220 | 163000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 134 | 20241220 | 162900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 135 | 20241220 | 162800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 136 | 20241220 | 162700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 137 | 20241220 | 162600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 138 | 20241220 | 162500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 139 | 20241220 | 162400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 140 | 20241220 | 162300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 141 | 20241220 | 162200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 142 | 20241220 | 162100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 143 | 20241220 | 162000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 144 | 20241220 | 161900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 145 | 20241220 | 161800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 146 | 20241220 | 161700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 147 | 20241220 | 161600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 148 | 20241220 | 161500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 149 | 20241220 | 161400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 150 | 20241220 | 161300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 151 | 20241220 | 161200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 152 | 20241220 | 161100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 153 | 20241220 | 161000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 154 | 20241220 | 160900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 155 | 20241220 | 160800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 156 | 20241220 | 160700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 157 | 20241220 | 160600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 158 | 20241220 | 160500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 159 | 20241220 | 160400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 160 | 20241220 | 160300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 161 | 20241220 | 160200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 162 | 20241220 | 160100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 163 | 20241220 | 160000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 164 | 20241220 | 155900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 165 | 20241220 | 155800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 166 | 20241220 | 155700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 167 | 20241220 | 155600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 168 | 20241220 | 155500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 169 | 20241220 | 155400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 170 | 20241220 | 155300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 171 | 20241220 | 155200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 172 | 20241220 | 155100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 173 | 20241220 | 155000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 174 | 20241220 | 154900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 175 | 20241220 | 154800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 176 | 20241220 | 154700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 177 | 20241220 | 154600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 178 | 20241220 | 154500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 179 | 20241220 | 154400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 180 | 20241220 | 154300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 181 | 20241220 | 154200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 182 | 20241220 | 154100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 183 | 20241220 | 154000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20241220 | 153900 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20241220 | 153800 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20241220 | 153700 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20241220 | 153600 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20241220 | 153500 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20241220 | 153400 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20241220 | 153300 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20241220 | 153200 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20241220 | 153100 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20241220 | 153000 | 47225272900 | 145800 | 145800 | 145800 | 145800 | 22190 |
| 194 | 20241220 | 152900 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 195 | 20241220 | 152800 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 196 | 20241220 | 152700 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 197 | 20241220 | 152600 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 198 | 20241220 | 152500 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 199 | 20241220 | 152400 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 200 | 20241220 | 152300 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 201 | 20241220 | 152200 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 202 | 20241220 | 152100 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 203 | 20241220 | 152000 | 43989970900 | 145600 | 145600 | 145600 | 145600 | 0 |
| 204 | 20241220 | 151900 | 43989970900 | 145600 | 145600 | 145600 | 145300 | 1846 |
| 205 | 20241220 | 151800 | 43721438200 | 145600 | 145600 | 145700 | 145500 | 1285 |
| 206 | 20241220 | 151700 | 43534376500 | 145600 | 145600 | 145700 | 145500 | 801 |
| 207 | 20241220 | 151600 | 43417733300 | 145600 | 145400 | 145800 | 145400 | 1543 |
| 208 | 20241220 | 151500 | 43193054200 | 145500 | 145100 | 145500 | 145100 | 3549 |
| 209 | 20241220 | 151400 | 42677745500 | 145100 | 145200 | 145200 | 145100 | 2350 |
| 210 | 20241220 | 151300 | 42336730400 | 145100 | 145200 | 145300 | 145100 | 1794 |
| 211 | 20241220 | 151200 | 42076308900 | 145300 | 145400 | 145400 | 145200 | 1683 |
| 212 | 20241220 | 151100 | 41831852600 | 145400 | 145400 | 145500 | 145300 | 1764 |
| 213 | 20241220 | 151000 | 41575322900 | 145400 | 145400 | 145600 | 145400 | 1212 |
| 214 | 20241220 | 150900 | 41399028300 | 145400 | 145600 | 145700 | 145400 | 1378 |
| 215 | 20241220 | 150800 | 41198451100 | 145600 | 145500 | 145700 | 145400 | 1926 |
| 216 | 20241220 | 150700 | 40918198200 | 145600 | 145500 | 145700 | 145500 | 2023 |
| 217 | 20241220 | 150600 | 40623762500 | 145600 | 145600 | 145700 | 145500 | 1875 |
| 218 | 20241220 | 150500 | 40350830800 | 145600 | 145500 | 145700 | 145500 | 1014 |
| 219 | 20241220 | 150400 | 40203244800 | 145500 | 145600 | 145800 | 145500 | 1156 |
| 220 | 20241220 | 150300 | 40034913500 | 145700 | 145800 | 145800 | 145600 | 774 |
| 221 | 20241220 | 150200 | 39922118400 | 145800 | 146000 | 146000 | 145700 | 1111 |
| 222 | 20241220 | 150100 | 39760158400 | 145900 | 145900 | 146000 | 145700 | 803 |
| 223 | 20241220 | 150000 | 39643023900 | 146000 | 145400 | 146000 | 145400 | 2499 |
| 224 | 20241220 | 145900 | 39279372300 | 145400 | 145500 | 145600 | 145400 | 2610 |
| 225 | 20241220 | 145800 | 38899578800 | 145600 | 145700 | 145700 | 145600 | 1823 |
| 226 | 20241220 | 145700 | 38634114300 | 145700 | 145800 | 145900 | 145700 | 1709 |
| 227 | 20241220 | 145600 | 38385002800 | 145800 | 145900 | 145900 | 145800 | 1298 |
| 228 | 20241220 | 145500 | 38195696100 | 145900 | 146100 | 146100 | 145900 | 1372 |
| 229 | 20241220 | 145400 | 37995400200 | 146100 | 146100 | 146200 | 146000 | 3807 |
| 230 | 20241220 | 145300 | 37439453800 | 146100 | 146100 | 146200 | 146000 | 647 |
| 231 | 20241220 | 145200 | 37344943800 | 146200 | 146100 | 146300 | 146000 | 1825 |
| 232 | 20241220 | 145100 | 37078384200 | 146100 | 146200 | 146300 | 146100 | 1326 |
| 233 | 20241220 | 145000 | 36884628600 | 146200 | 146200 | 146300 | 146100 | 862 |
| 234 | 20241220 | 144900 | 36758596900 | 146200 | 146100 | 146200 | 146100 | 697 |
| 235 | 20241220 | 144800 | 36656749000 | 146200 | 146200 | 146300 | 146100 | 726 |
| 236 | 20241220 | 144700 | 36550622800 | 146200 | 146300 | 146400 | 146200 | 527 |
| 237 | 20241220 | 144600 | 36473547600 | 146300 | 146300 | 146400 | 146300 | 471 |
| 238 | 20241220 | 144500 | 36404635700 | 146300 | 146500 | 146600 | 146300 | 752 |
| 239 | 20241220 | 144400 | 36294503200 | 146500 | 146400 | 146600 | 146400 | 871 |
| 240 | 20241220 | 144300 | 36166933400 | 146400 | 146400 | 146500 | 146300 | 271 |
| 241 | 20241220 | 144200 | 36127255300 | 146400 | 146200 | 146500 | 146200 | 1714 |
| 242 | 20241220 | 144100 | 35876491300 | 146200 | 146200 | 146300 | 146100 | 2310 |
| 243 | 20241220 | 144000 | 35538733400 | 146200 | 146300 | 146300 | 146200 | 504 |
| 244 | 20241220 | 143900 | 35465043200 | 146300 | 146300 | 146300 | 146200 | 637 |
| 245 | 20241220 | 143800 | 35371863600 | 146300 | 146400 | 146500 | 146300 | 574 |
| 246 | 20241220 | 143700 | 35287867500 | 146400 | 146500 | 146600 | 146400 | 708 |
| 247 | 20241220 | 143600 | 35184179500 | 146500 | 146500 | 146600 | 146300 | 2977 |
| 248 | 20241220 | 143500 | 34748089100 | 146500 | 146500 | 146600 | 146500 | 616 |
| 249 | 20241220 | 143400 | 34657832800 | 146500 | 146600 | 146700 | 146500 | 1449 |
| 250 | 20241220 | 143300 | 34445410000 | 146600 | 146700 | 146700 | 146600 | 395 |
| 251 | 20241220 | 143200 | 34387469900 | 146800 | 146700 | 146800 | 146700 | 577 |
| 252 | 20241220 | 143100 | 34302822200 | 146700 | 146800 | 146800 | 146700 | 167 |
| 253 | 20241220 | 143000 | 34278322300 | 146800 | 146800 | 146800 | 146700 | 449 |
| 254 | 20241220 | 142900 | 34212447300 | 146700 | 146800 | 146900 | 146700 | 371 |
| 255 | 20241220 | 142800 | 34158000200 | 146800 | 146900 | 146900 | 146800 | 384 |
| 256 | 20241220 | 142700 | 34101604200 | 146800 | 146900 | 147000 | 146800 | 306 |
| 257 | 20241220 | 142600 | 34056646100 | 146900 | 146900 | 147000 | 146900 | 633 |
| 258 | 20241220 | 142500 | 33963628200 | 146900 | 147000 | 147000 | 146900 | 142 |
| 259 | 20241220 | 142400 | 33942766700 | 147000 | 146900 | 147000 | 146900 | 94 |
| 260 | 20241220 | 142300 | 33928955200 | 147000 | 147000 | 147100 | 146900 | 655 |
| 261 | 20241220 | 142200 | 33832671100 | 147000 | 146900 | 147000 | 146900 | 381 |
| 262 | 20241220 | 142100 | 33776698600 | 146900 | 147000 | 147000 | 146900 | 172 |
| 263 | 20241220 | 142000 | 33751430700 | 147000 | 146900 | 147000 | 146800 | 267 |
| 264 | 20241220 | 141900 | 33712205700 | 146700 | 146800 | 147000 | 146700 | 233 |
| 265 | 20241220 | 141800 | 33678000100 | 146800 | 146900 | 146900 | 146800 | 562 |
| 266 | 20241220 | 141700 | 33595491900 | 146900 | 147000 | 147100 | 146800 | 338 |
| 267 | 20241220 | 141600 | 33545822600 | 146900 | 146800 | 147100 | 146800 | 213 |
| 268 | 20241220 | 141500 | 33514532700 | 146900 | 147100 | 147100 | 146900 | 407 |
| 269 | 20241220 | 141400 | 33454720700 | 147100 | 147100 | 147200 | 147100 | 408 |
| 270 | 20241220 | 141300 | 33394694900 | 147100 | 147100 | 147200 | 147100 | 178 |
| 271 | 20241220 | 141200 | 33368510500 | 147200 | 147000 | 147200 | 147000 | 582 |
| 272 | 20241220 | 141100 | 33282929400 | 147100 | 147100 | 147200 | 147000 | 192 |
| 273 | 20241220 | 141000 | 33254688200 | 147100 | 147100 | 147200 | 147000 | 172 |
| 274 | 20241220 | 140900 | 33229389400 | 147000 | 147200 | 147200 | 147000 | 347 |
| 275 | 20241220 | 140800 | 33178352000 | 147200 | 147000 | 147200 | 146900 | 884 |
| 276 | 20241220 | 140700 | 33048393400 | 147000 | 146700 | 147100 | 146700 | 698 |
| 277 | 20241220 | 140600 | 32945823900 | 146700 | 146900 | 147000 | 146600 | 1739 |
| 278 | 20241220 | 140500 | 32690774400 | 146900 | 146900 | 147000 | 146800 | 407 |
| 279 | 20241220 | 140400 | 32630985100 | 146900 | 146800 | 146900 | 146700 | 234 |
| 280 | 20241220 | 140300 | 32596634100 | 146800 | 146800 | 146900 | 146700 | 363 |
| 281 | 20241220 | 140200 | 32543350700 | 146800 | 146900 | 146900 | 146800 | 156 |
| 282 | 20241220 | 140100 | 32520449100 | 146800 | 146900 | 146900 | 146800 | 532 |
| 283 | 20241220 | 140000 | 32442335300 | 147000 | 147100 | 147100 | 146900 | 233 |
| 284 | 20241220 | 135900 | 32408084800 | 147000 | 147300 | 147300 | 146900 | 627 |
| 285 | 20241220 | 135800 | 32315900700 | 147200 | 147100 | 147300 | 147100 | 195 |
| 286 | 20241220 | 135700 | 32287201000 | 147100 | 147100 | 147300 | 147100 | 558 |
| 287 | 20241220 | 135600 | 32205093300 | 147100 | 147000 | 147200 | 147000 | 477 |
| 288 | 20241220 | 135500 | 32134949600 | 147000 | 147000 | 147100 | 147000 | 543 |
| 289 | 20241220 | 135400 | 32055116400 | 147100 | 147000 | 147100 | 146800 | 697 |
| 290 | 20241220 | 135300 | 31952679800 | 147000 | 146900 | 147000 | 146800 | 583 |
| 291 | 20241220 | 135200 | 31867016700 | 146900 | 146800 | 146900 | 146600 | 1049 |
| 292 | 20241220 | 135100 | 31712970500 | 146800 | 146700 | 146800 | 146600 | 275 |
| 293 | 20241220 | 135000 | 31672641400 | 146600 | 146600 | 146800 | 146500 | 1909 |
| 294 | 20241220 | 134900 | 31392730300 | 146500 | 146700 | 146800 | 146500 | 2184 |
| 295 | 20241220 | 134800 | 31072484400 | 146800 | 146800 | 146900 | 146700 | 514 |
| 296 | 20241220 | 134700 | 30997037100 | 146900 | 146800 | 146900 | 146700 | 1911 |
| 297 | 20241220 | 134600 | 30716480900 | 146800 | 146900 | 147000 | 146800 | 431 |
| 298 | 20241220 | 134500 | 30653184200 | 146900 | 147000 | 147000 | 146900 | 330 |
| 299 | 20241220 | 134400 | 30604702200 | 147000 | 147000 | 147100 | 146900 | 799 |
| 300 | 20241220 | 134300 | 30487247000 | 147000 | 146900 | 147000 | 146800 | 1430 |
| 301 | 20241220 | 134200 | 30277183000 | 146900 | 147000 | 147000 | 146900 | 461 |
| 302 | 20241220 | 134100 | 30209417000 | 147000 | 147100 | 147200 | 147000 | 332 |
| 303 | 20241220 | 134000 | 30160590500 | 147100 | 147100 | 147200 | 147100 | 186 |
| 304 | 20241220 | 133900 | 30133226200 | 147100 | 147000 | 147300 | 147000 | 305 |
| 305 | 20241220 | 133800 | 30088351300 | 147100 | 147200 | 147300 | 146900 | 364 |
| 306 | 20241220 | 133700 | 30034802700 | 147200 | 147000 | 147300 | 147000 | 119 |
| 307 | 20241220 | 133600 | 30017291000 | 146900 | 146900 | 147200 | 146900 | 171 |
| 308 | 20241220 | 133500 | 29992159700 | 147000 | 147000 | 147000 | 146900 | 219 |
| 309 | 20241220 | 133400 | 29959974000 | 146900 | 147400 | 147400 | 146900 | 410 |
| 310 | 20241220 | 133300 | 29899651000 | 147400 | 147100 | 147400 | 147000 | 1243 |
| 311 | 20241220 | 133200 | 29716687400 | 147000 | 147000 | 147200 | 146900 | 713 |
| 312 | 20241220 | 133100 | 29611809500 | 146900 | 146900 | 147000 | 146800 | 946 |
| 313 | 20241220 | 133000 | 29472884600 | 146900 | 146900 | 147000 | 146900 | 457 |
| 314 | 20241220 | 132900 | 29405749800 | 146900 | 146900 | 147000 | 146800 | 414 |
| 315 | 20241220 | 132800 | 29344944200 | 146900 | 146700 | 147100 | 146700 | 692 |
| 316 | 20241220 | 132700 | 29243272000 | 146800 | 146900 | 147000 | 146700 | 254 |
| 317 | 20241220 | 132600 | 29205972600 | 147000 | 146900 | 147000 | 146800 | 286 |
| 318 | 20241220 | 132500 | 29163970800 | 146900 | 146700 | 146900 | 146600 | 577 |
| 319 | 20241220 | 132400 | 29079294500 | 146800 | 146600 | 146800 | 146600 | 734 |
| 320 | 20241220 | 132300 | 28971649800 | 146800 | 147000 | 147000 | 146700 | 795 |
| 321 | 20241220 | 132200 | 28854916500 | 147000 | 147000 | 147200 | 146800 | 766 |
| 322 | 20241220 | 132100 | 28742299400 | 147000 | 146900 | 147200 | 146800 | 1213 |
| 323 | 20241220 | 132000 | 28564014800 | 146900 | 146800 | 147000 | 146800 | 167 |
| 324 | 20241220 | 131900 | 28539486500 | 146800 | 146700 | 147100 | 146700 | 1131 |
| 325 | 20241220 | 131800 | 28373346500 | 146700 | 146700 | 147000 | 146600 | 1680 |
| 326 | 20241220 | 131700 | 28126852400 | 146600 | 147000 | 147100 | 146600 | 3970 |
| 327 | 20241220 | 131600 | 27543501600 | 147000 | 147100 | 147200 | 147000 | 975 |
| 328 | 20241220 | 131500 | 27400115800 | 147200 | 147200 | 147200 | 147100 | 587 |
| 329 | 20241220 | 131400 | 27313759400 | 147100 | 147100 | 147300 | 147100 | 2512 |
| 330 | 20241220 | 131300 | 26943980500 | 147100 | 147100 | 147200 | 147100 | 163 |
| 331 | 20241220 | 131200 | 26920002800 | 147200 | 147200 | 147200 | 147100 | 1692 |
| 332 | 20241220 | 131100 | 26670999400 | 147200 | 147400 | 147400 | 147200 | 1048 |
| 333 | 20241220 | 131000 | 26516659600 | 147300 | 147400 | 147500 | 147300 | 1421 |
| 334 | 20241220 | 130900 | 26307250400 | 147400 | 147500 | 147600 | 147400 | 542 |
| 335 | 20241220 | 130800 | 26227312400 | 147600 | 147600 | 147700 | 147500 | 177 |
| 336 | 20241220 | 130700 | 26201191700 | 147700 | 147700 | 147700 | 147500 | 1256 |
| 337 | 20241220 | 130600 | 26015816000 | 147800 | 148000 | 148000 | 147800 | 323 |
| 338 | 20241220 | 130500 | 25968067700 | 147900 | 148100 | 148200 | 147900 | 462 |
| 339 | 20241220 | 130400 | 25899678100 | 148000 | 148000 | 148100 | 147900 | 601 |
| 340 | 20241220 | 130300 | 25810764500 | 148000 | 148000 | 148000 | 147800 | 140 |
| 341 | 20241220 | 130200 | 25790062600 | 147900 | 147800 | 147900 | 147700 | 407 |
| 342 | 20241220 | 130100 | 25729929400 | 147700 | 147600 | 147800 | 147600 | 348 |
| 343 | 20241220 | 130000 | 25678527700 | 147600 | 147600 | 147700 | 147600 | 259 |
| 344 | 20241220 | 125900 | 25640296200 | 147600 | 147700 | 147700 | 147600 | 644 |
| 345 | 20241220 | 125800 | 25545219100 | 147700 | 147700 | 147800 | 147700 | 165 |
| 346 | 20241220 | 125700 | 25520846000 | 147700 | 147600 | 147700 | 147500 | 308 |
| 347 | 20241220 | 125600 | 25475382200 | 147500 | 147700 | 147800 | 147500 | 2427 |
| 348 | 20241220 | 125500 | 25117197700 | 147800 | 147800 | 147800 | 147700 | 309 |
| 349 | 20241220 | 125400 | 25071552500 | 147800 | 147900 | 148000 | 147800 | 1304 |
| 350 | 20241220 | 125300 | 24878797100 | 147900 | 148000 | 148000 | 147900 | 512 |
| 351 | 20241220 | 125200 | 24803059600 | 147900 | 148000 | 148000 | 147900 | 135 |
| 352 | 20241220 | 125100 | 24783084200 | 148000 | 148100 | 148100 | 147900 | 175 |
| 353 | 20241220 | 125000 | 24757182100 | 148100 | 148000 | 148200 | 148000 | 201 |
| 354 | 20241220 | 124900 | 24727414100 | 148000 | 147900 | 148100 | 147900 | 1005 |
| 355 | 20241220 | 124800 | 24578723100 | 148000 | 147900 | 148000 | 147900 | 588 |
| 356 | 20241220 | 124700 | 24491755600 | 148000 | 148000 | 148000 | 147900 | 146 |
| 357 | 20241220 | 124600 | 24470154900 | 147900 | 148000 | 148000 | 147900 | 234 |
| 358 | 20241220 | 124500 | 24435543300 | 148000 | 148000 | 148000 | 147900 | 466 |
| 359 | 20241220 | 124400 | 24366605600 | 148000 | 148100 | 148100 | 147900 | 2076 |
| 360 | 20241220 | 124300 | 24059342500 | 148100 | 148200 | 148200 | 148100 | 262 |
| 361 | 20241220 | 124200 | 24020538100 | 148100 | 148100 | 148200 | 148100 | 243 |
| 362 | 20241220 | 124100 | 23984547300 | 148100 | 148100 | 148200 | 148100 | 307 |
| 363 | 20241220 | 124000 | 23939079000 | 148200 | 148100 | 148200 | 148100 | 181 |
| 364 | 20241220 | 123900 | 23912271300 | 148200 | 148100 | 148200 | 148100 | 165 |
| 365 | 20241220 | 123800 | 23887833300 | 148100 | 148200 | 148200 | 148100 | 81 |
| 366 | 20241220 | 123700 | 23875835400 | 148200 | 148100 | 148200 | 148000 | 230 |
| 367 | 20241220 | 123600 | 23841783900 | 148100 | 148100 | 148200 | 148100 | 206 |
| 368 | 20241220 | 123500 | 23811272700 | 148100 | 148200 | 148200 | 148000 | 202 |
| 369 | 20241220 | 123400 | 23781359100 | 148100 | 148100 | 148200 | 148000 | 958 |
| 370 | 20241220 | 123300 | 23639503900 | 148100 | 148100 | 148200 | 148100 | 213 |
| 371 | 20241220 | 123200 | 23607958100 | 148100 | 148100 | 148200 | 148100 | 610 |
| 372 | 20241220 | 123100 | 23517616600 | 148100 | 148200 | 148200 | 148100 | 294 |
| 373 | 20241220 | 123000 | 23474069900 | 148200 | 148200 | 148300 | 148100 | 514 |
| 374 | 20241220 | 122900 | 23397897100 | 148200 | 148200 | 148300 | 148200 | 325 |
| 375 | 20241220 | 122800 | 23349727100 | 148200 | 148200 | 148300 | 148200 | 242 |
| 376 | 20241220 | 122700 | 23313858200 | 148300 | 148200 | 148300 | 148200 | 470 |
| 377 | 20241220 | 122600 | 23244173300 | 148200 | 148100 | 148200 | 148100 | 391 |
| 378 | 20241220 | 122500 | 23186232900 | 148200 | 148200 | 148200 | 148100 | 440 |
| 379 | 20241220 | 122400 | 23121033300 | 148200 | 148000 | 148200 | 148000 | 2147 |
| 380 | 20241220 | 122300 | 22803227100 | 148000 | 148200 | 148200 | 148000 | 2613 |
| 381 | 20241220 | 122200 | 22416181800 | 148300 | 148400 | 148600 | 148200 | 1016 |
| 382 | 20241220 | 122100 | 22265504200 | 148300 | 148400 | 148400 | 148300 | 912 |
| 383 | 20241220 | 122000 | 22130248800 | 148400 | 148300 | 148400 | 148300 | 362 |
| 384 | 20241220 | 121900 | 22076563400 | 148300 | 148600 | 148600 | 148300 | 758 |
| 385 | 20241220 | 121800 | 21964037200 | 148600 | 148500 | 148600 | 148500 | 148 |
| 386 | 20241220 | 121700 | 21942046200 | 148500 | 148600 | 148700 | 148500 | 252 |
| 387 | 20241220 | 121600 | 21904599600 | 148600 | 148800 | 148800 | 148600 | 142 |
| 388 | 20241220 | 121500 | 21883486200 | 148800 | 148800 | 148900 | 148700 | 342 |
| 389 | 20241220 | 121400 | 21832601500 | 148700 | 148700 | 148800 | 148600 | 143 |
| 390 | 20241220 | 121300 | 21811339300 | 148700 | 148700 | 148700 | 148600 | 269 |
| 391 | 20241220 | 121200 | 21771345700 | 148700 | 148600 | 148700 | 148600 | 176 |
| 392 | 20241220 | 121100 | 21745183700 | 148600 | 148600 | 148700 | 148600 | 77 |
| 393 | 20241220 | 121000 | 21733737300 | 148800 | 148700 | 148800 | 148500 | 79 |
| 394 | 20241220 | 120900 | 21721995600 | 148700 | 148700 | 148700 | 148600 | 508 |
| 395 | 20241220 | 120800 | 21646478000 | 148500 | 148600 | 148800 | 148500 | 433 |
| 396 | 20241220 | 120700 | 21582129700 | 148600 | 148400 | 148700 | 148300 | 890 |
| 397 | 20241220 | 120600 | 21449980400 | 148300 | 148200 | 148400 | 148200 | 616 |
| 398 | 20241220 | 120500 | 21358661600 | 148200 | 148300 | 148400 | 148200 | 252 |
| 399 | 20241220 | 120400 | 21321290800 | 148300 | 148300 | 148400 | 148300 | 225 |
| 400 | 20241220 | 120300 | 21287923100 | 148300 | 148300 | 148400 | 148300 | 240 |
| 401 | 20241220 | 120200 | 21252330500 | 148400 | 148300 | 148400 | 148100 | 1441 |
| 402 | 20241220 | 120100 | 21038725300 | 148300 | 148300 | 148400 | 148300 | 809 |
| 403 | 20241220 | 120000 | 20918722300 | 148400 | 148500 | 148500 | 148400 | 609 |
| 404 | 20241220 | 115900 | 20828342700 | 148500 | 148400 | 148500 | 148400 | 65 |
| 405 | 20241220 | 115800 | 20818694400 | 148400 | 148400 | 148500 | 148400 | 456 |
| 406 | 20241220 | 115700 | 20751023000 | 148400 | 148500 | 148500 | 148300 | 494 |
| 407 | 20241220 | 115600 | 20677712500 | 148500 | 148500 | 148500 | 148400 | 420 |
| 408 | 20241220 | 115500 | 20615346700 | 148500 | 148500 | 148500 | 148400 | 225 |
| 409 | 20241220 | 115400 | 20581937900 | 148400 | 148400 | 148500 | 148400 | 509 |
| 410 | 20241220 | 115300 | 20506359900 | 148500 | 148400 | 148500 | 148400 | 618 |
| 411 | 20241220 | 115200 | 20414615900 | 148400 | 148400 | 148400 | 148300 | 453 |
| 412 | 20241220 | 115100 | 20347407600 | 148300 | 148500 | 148500 | 148300 | 2236 |
| 413 | 20241220 | 115000 | 20015513800 | 148500 | 148400 | 148500 | 148400 | 329 |
| 414 | 20241220 | 114900 | 19966668800 | 148500 | 148400 | 148500 | 148400 | 391 |
| 415 | 20241220 | 114800 | 19908618800 | 148500 | 148500 | 148500 | 148400 | 461 |
| 416 | 20241220 | 114700 | 19840178800 | 148500 | 148600 | 148600 | 148500 | 429 |
| 417 | 20241220 | 114600 | 19776466500 | 148600 | 148600 | 148600 | 148500 | 631 |
| 418 | 20241220 | 114500 | 19682706300 | 148600 | 148500 | 148600 | 148500 | 107 |
| 419 | 20241220 | 114400 | 19666811900 | 148500 | 148800 | 148800 | 148500 | 219 |
| 420 | 20241220 | 114300 | 19634266600 | 148800 | 148600 | 148900 | 148500 | 414 |
| 421 | 20241220 | 114200 | 19572718600 | 148500 | 148600 | 148600 | 148500 | 508 |
| 422 | 20241220 | 114100 | 19497245800 | 148500 | 148500 | 148600 | 148500 | 408 |
| 423 | 20241220 | 114000 | 19436634000 | 148600 | 148500 | 148600 | 148400 | 940 |
| 424 | 20241220 | 113900 | 19297056100 | 148500 | 148600 | 148600 | 148400 | 1954 |
| 425 | 20241220 | 113800 | 19006900300 | 148500 | 148700 | 148800 | 148500 | 345 |
| 426 | 20241220 | 113700 | 18955619800 | 148800 | 148600 | 148900 | 148500 | 1444 |
| 427 | 20241220 | 113600 | 18741075500 | 148600 | 148800 | 148800 | 148500 | 3095 |
| 428 | 20241220 | 113500 | 18280931500 | 148900 | 149000 | 149000 | 148800 | 1068 |
| 429 | 20241220 | 113400 | 18121907700 | 149000 | 149000 | 149100 | 148900 | 293 |
| 430 | 20241220 | 113300 | 18078237200 | 149000 | 149000 | 149100 | 149000 | 489 |
| 431 | 20241220 | 113200 | 18005376000 | 149000 | 149000 | 149000 | 149000 | 192 |
| 432 | 20241220 | 113100 | 17976768000 | 149000 | 149100 | 149100 | 149000 | 216 |
| 433 | 20241220 | 113000 | 17944583300 | 149100 | 148900 | 149100 | 148900 | 232 |
| 434 | 20241220 | 112900 | 17910017000 | 149000 | 149000 | 149100 | 148900 | 349 |
| 435 | 20241220 | 112800 | 17858016800 | 149000 | 149000 | 149100 | 149000 | 105 |
| 436 | 20241220 | 112700 | 17842371500 | 149100 | 149100 | 149100 | 149000 | 1382 |
| 437 | 20241220 | 112600 | 17636452200 | 149100 | 149000 | 149100 | 149000 | 160 |
| 438 | 20241220 | 112500 | 17612609500 | 149100 | 149000 | 149100 | 149000 | 604 |
| 439 | 20241220 | 112400 | 17522612700 | 149000 | 149100 | 149200 | 149000 | 774 |
| 440 | 20241220 | 112300 | 17407209500 | 149100 | 149300 | 149300 | 149100 | 348 |
| 441 | 20241220 | 112200 | 17355282800 | 149400 | 149400 | 149400 | 149300 | 132 |
| 442 | 20241220 | 112100 | 17335569700 | 149400 | 149200 | 149400 | 149100 | 253 |
| 443 | 20241220 | 112000 | 17297804600 | 149200 | 149400 | 149400 | 149200 | 600 |
| 444 | 20241220 | 111900 | 17208249700 | 149400 | 149400 | 149400 | 149300 | 270 |
| 445 | 20241220 | 111800 | 17167931400 | 149400 | 149400 | 149600 | 149400 | 80 |
| 446 | 20241220 | 111700 | 17155976900 | 149400 | 149600 | 149600 | 149400 | 166 |
| 447 | 20241220 | 111600 | 17131170400 | 149600 | 149400 | 149700 | 149300 | 357 |
| 448 | 20241220 | 111500 | 17077826700 | 149400 | 149600 | 149700 | 149300 | 1301 |
| 449 | 20241220 | 111400 | 16883243800 | 149700 | 149700 | 149700 | 149600 | 196 |
| 450 | 20241220 | 111300 | 16853907500 | 149700 | 149600 | 149700 | 149600 | 250 |
| 451 | 20241220 | 111200 | 16816488700 | 149600 | 149600 | 149700 | 149600 | 381 |
| 452 | 20241220 | 111100 | 16759489700 | 149600 | 149800 | 149800 | 149600 | 573 |
| 453 | 20241220 | 111000 | 16673734600 | 149900 | 149500 | 149900 | 149500 | 274 |
| 454 | 20241220 | 110900 | 16632727600 | 149500 | 149500 | 149500 | 149400 | 201 |
| 455 | 20241220 | 110800 | 16602681100 | 149500 | 149500 | 149600 | 149400 | 88 |
| 456 | 20241220 | 110700 | 16589528500 | 149400 | 149500 | 149500 | 149300 | 366 |
| 457 | 20241220 | 110600 | 16534851200 | 149500 | 149700 | 149700 | 149400 | 188 |
| 458 | 20241220 | 110500 | 16506744100 | 149600 | 149500 | 149600 | 149400 | 560 |
| 459 | 20241220 | 110400 | 16423020700 | 149200 | 149300 | 149500 | 149100 | 587 |
| 460 | 20241220 | 110300 | 16335348900 | 149300 | 149000 | 149500 | 149000 | 2618 |
| 461 | 20241220 | 110200 | 15944740300 | 149000 | 149200 | 149200 | 149000 | 104 |
| 462 | 20241220 | 110100 | 15929232600 | 149200 | 149000 | 149200 | 148900 | 1203 |
| 463 | 20241220 | 110000 | 15750064300 | 148900 | 149000 | 149100 | 148900 | 1807 |
| 464 | 20241220 | 105900 | 15480848100 | 149000 | 149300 | 149300 | 149000 | 1899 |
| 465 | 20241220 | 105800 | 15197653400 | 149300 | 149300 | 149400 | 149200 | 586 |
| 466 | 20241220 | 105700 | 15110175500 | 149400 | 149200 | 149500 | 149200 | 125 |
| 467 | 20241220 | 105600 | 15091508400 | 149500 | 149300 | 149500 | 149200 | 546 |
| 468 | 20241220 | 105500 | 15010020000 | 149300 | 149300 | 149300 | 149200 | 347 |
| 469 | 20241220 | 105400 | 14958222400 | 149200 | 149200 | 149300 | 149200 | 483 |
| 470 | 20241220 | 105300 | 14886134400 | 149200 | 149100 | 149200 | 149100 | 391 |
| 471 | 20241220 | 105200 | 14827797600 | 149100 | 149200 | 149300 | 149100 | 612 |
| 472 | 20241220 | 105100 | 14736486600 | 149300 | 149500 | 149500 | 149200 | 1640 |
| 473 | 20241220 | 105000 | 14491544700 | 149500 | 149400 | 149500 | 149300 | 510 |
| 474 | 20241220 | 104900 | 14415364100 | 149300 | 149700 | 149700 | 149300 | 1562 |
| 475 | 20241220 | 104800 | 14182003300 | 149500 | 149700 | 149700 | 149500 | 1022 |
| 476 | 20241220 | 104700 | 14029088100 | 149700 | 149800 | 149900 | 149700 | 185 |
| 477 | 20241220 | 104600 | 14001386500 | 149700 | 149800 | 149900 | 149600 | 1779 |
| 478 | 20241220 | 104500 | 13734987600 | 149900 | 150000 | 150000 | 149900 | 617 |
| 479 | 20241220 | 104400 | 13642489000 | 149900 | 150000 | 150100 | 149900 | 121 |
| 480 | 20241220 | 104300 | 13624345100 | 150000 | 149900 | 150000 | 149700 | 1152 |
| 481 | 20241220 | 104200 | 13451802000 | 149900 | 150000 | 150100 | 149900 | 4445 |
| 482 | 20241220 | 104100 | 12784987500 | 150000 | 150400 | 150400 | 150000 | 3341 |
| 483 | 20241220 | 104000 | 12283134100 | 150500 | 150600 | 150700 | 150400 | 1947 |
| 484 | 20241220 | 103900 | 11990017400 | 150600 | 150700 | 150800 | 150600 | 207 |
| 485 | 20241220 | 103800 | 11958824400 | 150700 | 150700 | 150800 | 150700 | 153 |
| 486 | 20241220 | 103700 | 11935763900 | 150700 | 150900 | 150900 | 150700 | 62 |
| 487 | 20241220 | 103600 | 11926418500 | 150900 | 150700 | 150900 | 150700 | 29 |
| 488 | 20241220 | 103500 | 11922043200 | 150900 | 150800 | 151000 | 150700 | 238 |
| 489 | 20241220 | 103400 | 11886170300 | 150800 | 150900 | 151000 | 150800 | 268 |
| 490 | 20241220 | 103300 | 11845744100 | 150800 | 150900 | 150900 | 150800 | 72 |
| 491 | 20241220 | 103200 | 11834882500 | 151000 | 150700 | 151000 | 150700 | 211 |
| 492 | 20241220 | 103100 | 11803073600 | 150700 | 150700 | 150900 | 150700 | 363 |
| 493 | 20241220 | 103000 | 11748349600 | 150800 | 150800 | 150800 | 150800 | 43 |
| 494 | 20241220 | 102900 | 11741865200 | 150800 | 150900 | 151000 | 150800 | 146 |
| 495 | 20241220 | 102800 | 11719832700 | 151000 | 150700 | 151000 | 150600 | 214 |
| 496 | 20241220 | 102700 | 11687581300 | 150700 | 150600 | 150700 | 150600 | 54 |
| 497 | 20241220 | 102600 | 11679444900 | 150600 | 150800 | 150800 | 150600 | 616 |
| 498 | 20241220 | 102500 | 11586613900 | 150800 | 150900 | 151000 | 150800 | 219 |
| 499 | 20241220 | 102400 | 11553558800 | 151000 | 150800 | 151000 | 150800 | 165 |
| 500 | 20241220 | 102300 | 11528669300 | 150800 | 151000 | 151000 | 150700 | 371 |
| 501 | 20241220 | 102200 | 11472697300 | 151000 | 151100 | 151300 | 150900 | 320 |
| 502 | 20241220 | 102100 | 11424365600 | 151000 | 151000 | 151300 | 151000 | 215 |
| 503 | 20241220 | 102000 | 11391876000 | 151300 | 151000 | 151300 | 150900 | 70 |
| 504 | 20241220 | 101900 | 11381304600 | 150900 | 151200 | 151300 | 150900 | 1142 |
| 505 | 20241220 | 101800 | 11208806000 | 151300 | 151600 | 151600 | 151200 | 658 |
| 506 | 20241220 | 101700 | 11109224300 | 151600 | 151500 | 151600 | 151500 | 238 |
| 507 | 20241220 | 101600 | 11073158900 | 151500 | 151700 | 151700 | 151400 | 489 |
| 508 | 20241220 | 101500 | 10999041800 | 151600 | 151500 | 151800 | 151500 | 1598 |
| 509 | 20241220 | 101400 | 10756845900 | 151500 | 151600 | 151800 | 151500 | 449 |
| 510 | 20241220 | 101300 | 10688752200 | 151700 | 152100 | 152100 | 151700 | 299 |
| 511 | 20241220 | 101200 | 10643364500 | 152000 | 152000 | 152300 | 151700 | 864 |
| 512 | 20241220 | 101100 | 10512161100 | 152000 | 152000 | 152300 | 151900 | 1408 |
| 513 | 20241220 | 101000 | 10298049000 | 152000 | 151700 | 152000 | 151700 | 563 |
| 514 | 20241220 | 100900 | 10212574800 | 151700 | 151700 | 151800 | 151600 | 802 |
| 515 | 20241220 | 100800 | 10090953500 | 151700 | 151600 | 151800 | 151500 | 578 |
| 516 | 20241220 | 100700 | 10003284500 | 151600 | 151500 | 151700 | 151500 | 259 |
| 517 | 20241220 | 100600 | 9964029000 | 151500 | 151600 | 151700 | 151400 | 305 |
| 518 | 20241220 | 100500 | 9917817600 | 151600 | 151700 | 151800 | 150900 | 1837 |
| 519 | 20241220 | 100400 | 9639574800 | 151700 | 152000 | 152000 | 151600 | 734 |
| 520 | 20241220 | 100300 | 9528141800 | 152000 | 151600 | 152000 | 151600 | 766 |
| 521 | 20241220 | 100200 | 9411871200 | 151600 | 151400 | 151600 | 151400 | 632 |
| 522 | 20241220 | 100100 | 9316136800 | 151400 | 151500 | 151500 | 151400 | 210 |
| 523 | 20241220 | 100000 | 9284332900 | 151400 | 151200 | 151500 | 151200 | 465 |
| 524 | 20241220 | 095900 | 9213979200 | 151300 | 151300 | 151500 | 151200 | 307 |
| 525 | 20241220 | 095800 | 9167510000 | 151300 | 151400 | 151600 | 151200 | 403 |
| 526 | 20241220 | 095700 | 9106479800 | 151400 | 151700 | 151700 | 151400 | 482 |
| 527 | 20241220 | 095600 | 9033408800 | 151700 | 151700 | 151800 | 151600 | 859 |
| 528 | 20241220 | 095500 | 8903075000 | 151700 | 151000 | 151700 | 151000 | 1122 |
| 529 | 20241220 | 095400 | 8733248700 | 151000 | 150600 | 151000 | 150600 | 270 |
| 530 | 20241220 | 095300 | 8692537700 | 150600 | 150400 | 150600 | 150300 | 151 |
| 531 | 20241220 | 095200 | 8669816200 | 150300 | 150400 | 150500 | 150300 | 731 |
| 532 | 20241220 | 095100 | 8559892500 | 150400 | 150600 | 150700 | 150400 | 864 |
| 533 | 20241220 | 095000 | 8429845600 | 150500 | 150600 | 150700 | 150500 | 367 |
| 534 | 20241220 | 094900 | 8374598100 | 150600 | 150600 | 150800 | 150600 | 277 |
| 535 | 20241220 | 094800 | 8332845400 | 150600 | 150400 | 150600 | 150400 | 717 |
| 536 | 20241220 | 094700 | 8224923000 | 150400 | 150500 | 150600 | 150300 | 443 |
| 537 | 20241220 | 094600 | 8158274200 | 150500 | 150500 | 150600 | 150300 | 1230 |
| 538 | 20241220 | 094500 | 7973261600 | 150500 | 150700 | 150700 | 150400 | 1082 |
| 539 | 20241220 | 094400 | 7810387900 | 150700 | 150700 | 150900 | 150600 | 155 |
| 540 | 20241220 | 094300 | 7787026000 | 150700 | 150700 | 150800 | 150600 | 294 |
| 541 | 20241220 | 094200 | 7742734100 | 150700 | 150600 | 150800 | 150600 | 75 |
| 542 | 20241220 | 094100 | 7731433900 | 150600 | 150700 | 151000 | 150600 | 986 |
| 543 | 20241220 | 094000 | 7582860800 | 150700 | 151100 | 151100 | 150600 | 645 |
| 544 | 20241220 | 093900 | 7485546800 | 151100 | 151200 | 151500 | 151000 | 789 |
| 545 | 20241220 | 093800 | 7366189500 | 151200 | 151000 | 151400 | 150900 | 502 |
| 546 | 20241220 | 093700 | 7290289600 | 151000 | 151100 | 151100 | 150900 | 199 |
| 547 | 20241220 | 093600 | 7260236500 | 151000 | 150500 | 151000 | 150400 | 992 |
| 548 | 20241220 | 093500 | 7110789300 | 150500 | 150600 | 150600 | 150400 | 1101 |
| 549 | 20241220 | 093400 | 6945115200 | 150600 | 150700 | 150800 | 150400 | 547 |
| 550 | 20241220 | 093300 | 6862721200 | 150700 | 150800 | 151100 | 150500 | 2408 |
| 551 | 20241220 | 093200 | 6499976800 | 150700 | 150900 | 151200 | 150600 | 933 |
| 552 | 20241220 | 093100 | 6359249800 | 150700 | 150500 | 150900 | 150500 | 1346 |
| 553 | 20241220 | 093000 | 6156523400 | 150500 | 150900 | 151000 | 150500 | 775 |
| 554 | 20241220 | 092900 | 6039726200 | 150800 | 150900 | 151200 | 150600 | 1622 |
| 555 | 20241220 | 092800 | 5795101200 | 150900 | 150900 | 151200 | 150700 | 1010 |
| 556 | 20241220 | 092700 | 5642654400 | 151100 | 150800 | 151200 | 150800 | 1009 |
| 557 | 20241220 | 092600 | 5490280800 | 150800 | 151100 | 151100 | 150800 | 520 |
| 558 | 20241220 | 092500 | 5411779300 | 151100 | 151000 | 151500 | 151000 | 463 |
| 559 | 20241220 | 092400 | 5341734000 | 151300 | 151100 | 151500 | 150900 | 810 |
| 560 | 20241220 | 092300 | 5219236800 | 151200 | 151400 | 151500 | 150700 | 666 |
| 561 | 20241220 | 092200 | 5118624200 | 151400 | 150900 | 151500 | 150900 | 737 |
| 562 | 20241220 | 092100 | 5007227800 | 151000 | 151200 | 151200 | 150800 | 1375 |
| 563 | 20241220 | 092000 | 4799395600 | 151200 | 150700 | 151200 | 150500 | 765 |
| 564 | 20241220 | 091900 | 4684090300 | 150600 | 150900 | 151000 | 150600 | 964 |
| 565 | 20241220 | 091800 | 4538813300 | 150900 | 150700 | 151300 | 150700 | 1097 |
| 566 | 20241220 | 091700 | 4373265600 | 150700 | 150900 | 151000 | 150700 | 1646 |
| 567 | 20241220 | 091600 | 4124999800 | 150900 | 151300 | 151500 | 150800 | 3818 |
| 568 | 20241220 | 091500 | 3548383500 | 151500 | 151600 | 151700 | 151200 | 1218 |
| 569 | 20241220 | 091400 | 3363942700 | 151600 | 151700 | 151900 | 151500 | 694 |
| 570 | 20241220 | 091300 | 3258730500 | 151500 | 152000 | 152100 | 151400 | 1825 |
| 571 | 20241220 | 091200 | 2981839000 | 152000 | 152000 | 152000 | 151900 | 457 |
| 572 | 20241220 | 091100 | 2912378600 | 151800 | 151900 | 152000 | 151500 | 830 |
| 573 | 20241220 | 091000 | 2786325100 | 151900 | 151900 | 152000 | 151800 | 428 |
| 574 | 20241220 | 090900 | 2721326200 | 151700 | 151500 | 151700 | 151200 | 697 |
| 575 | 20241220 | 090800 | 2615821300 | 151500 | 152100 | 152100 | 151300 | 1281 |
| 576 | 20241220 | 090700 | 2421708200 | 152000 | 151600 | 152000 | 151200 | 775 |
| 577 | 20241220 | 090600 | 2304131500 | 151500 | 151400 | 151500 | 151100 | 988 |
| 578 | 20241220 | 090500 | 2154514700 | 151100 | 151700 | 151900 | 151100 | 2910 |
| 579 | 20241220 | 090400 | 1713676600 | 151800 | 152700 | 153000 | 151800 | 1910 |
| 580 | 20241220 | 090300 | 1422695700 | 152700 | 152400 | 153000 | 152200 | 1075 |
| 581 | 20241220 | 090200 | 1258764800 | 152500 | 152100 | 152500 | 151900 | 1450 |
| 582 | 20241220 | 090100 | 1038192900 | 152000 | 153200 | 153300 | 152000 | 2687 |
| 583 | 20241220 | 090000 | 628228400 | 153300 | 152800 | 153500 | 152800 | 4001 |