33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 183000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 8282 |
| 3 | 20241217 | 182900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 4 | 20241217 | 182800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 5 | 20241217 | 182700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 6 | 20241217 | 182600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 7 | 20241217 | 182500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 8 | 20241217 | 182400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 9 | 20241217 | 182300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 10 | 20241217 | 182200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 11 | 20241217 | 182100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 12 | 20241217 | 182000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 13 | 20241217 | 181900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 14 | 20241217 | 181800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 15 | 20241217 | 181700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 16 | 20241217 | 181600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 17 | 20241217 | 181500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 18 | 20241217 | 181400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 19 | 20241217 | 181300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 20 | 20241217 | 181200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 21 | 20241217 | 181100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 22 | 20241217 | 181000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 23 | 20241217 | 180900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 24 | 20241217 | 180800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 25 | 20241217 | 180700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 26 | 20241217 | 180600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 27 | 20241217 | 180500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 28 | 20241217 | 180400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 29 | 20241217 | 180300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 30 | 20241217 | 180200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 31 | 20241217 | 180100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 32 | 20241217 | 180000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 8282 |
| 33 | 20241217 | 175900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 34 | 20241217 | 175800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 35 | 20241217 | 175700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 36 | 20241217 | 175600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 37 | 20241217 | 175500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 38 | 20241217 | 175400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 39 | 20241217 | 175300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 40 | 20241217 | 175200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 41 | 20241217 | 175100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 42 | 20241217 | 175000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 43 | 20241217 | 174900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 44 | 20241217 | 174800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 45 | 20241217 | 174700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 46 | 20241217 | 174600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 47 | 20241217 | 174500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 48 | 20241217 | 174400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 49 | 20241217 | 174300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 50 | 20241217 | 174200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 51 | 20241217 | 174100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 52 | 20241217 | 174000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 53 | 20241217 | 173900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 54 | 20241217 | 173800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 55 | 20241217 | 173700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 56 | 20241217 | 173600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 57 | 20241217 | 173500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 58 | 20241217 | 173400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 59 | 20241217 | 173300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 60 | 20241217 | 173200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 61 | 20241217 | 173100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 62 | 20241217 | 173000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 8282 |
| 63 | 20241217 | 172900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 64 | 20241217 | 172800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 65 | 20241217 | 172700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 66 | 20241217 | 172600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 67 | 20241217 | 172500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 68 | 20241217 | 172400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 69 | 20241217 | 172300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 70 | 20241217 | 172200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 71 | 20241217 | 172100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 72 | 20241217 | 172000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 73 | 20241217 | 171900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 74 | 20241217 | 171800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 75 | 20241217 | 171700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 76 | 20241217 | 171600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 77 | 20241217 | 171500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 78 | 20241217 | 171400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 79 | 20241217 | 171300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 80 | 20241217 | 171200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 81 | 20241217 | 171100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 82 | 20241217 | 171000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 83 | 20241217 | 170900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 84 | 20241217 | 170800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 85 | 20241217 | 170700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 86 | 20241217 | 170600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 87 | 20241217 | 170500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 88 | 20241217 | 170400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 89 | 20241217 | 170300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 90 | 20241217 | 170200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 91 | 20241217 | 170100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 92 | 20241217 | 170000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 8282 |
| 93 | 20241217 | 165900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 94 | 20241217 | 165800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 95 | 20241217 | 165700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 96 | 20241217 | 165600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 97 | 20241217 | 165500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 98 | 20241217 | 165400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 99 | 20241217 | 165300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 100 | 20241217 | 165200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 101 | 20241217 | 165100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 102 | 20241217 | 165000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 103 | 20241217 | 164900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 104 | 20241217 | 164800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 105 | 20241217 | 164700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 106 | 20241217 | 164600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 107 | 20241217 | 164500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 108 | 20241217 | 164400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 109 | 20241217 | 164300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 110 | 20241217 | 164200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 111 | 20241217 | 164100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 112 | 20241217 | 164000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 113 | 20241217 | 163900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 114 | 20241217 | 163800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 115 | 20241217 | 163700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 116 | 20241217 | 163600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 117 | 20241217 | 163500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 118 | 20241217 | 163400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 119 | 20241217 | 163300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 120 | 20241217 | 163200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 121 | 20241217 | 163100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 122 | 20241217 | 163000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 8282 |
| 123 | 20241217 | 162900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 124 | 20241217 | 162800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 125 | 20241217 | 162700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 126 | 20241217 | 162600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 127 | 20241217 | 162500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 128 | 20241217 | 162400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 129 | 20241217 | 162300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 130 | 20241217 | 162200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 131 | 20241217 | 162100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 132 | 20241217 | 162000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 133 | 20241217 | 161900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 134 | 20241217 | 161800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 135 | 20241217 | 161700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 136 | 20241217 | 161600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 137 | 20241217 | 161500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 138 | 20241217 | 161400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 139 | 20241217 | 161300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 140 | 20241217 | 161200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 141 | 20241217 | 161100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 142 | 20241217 | 161000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 143 | 20241217 | 160900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 144 | 20241217 | 160800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 145 | 20241217 | 160700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 146 | 20241217 | 160600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 147 | 20241217 | 160500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 148 | 20241217 | 160400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 149 | 20241217 | 160300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 150 | 20241217 | 160200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 151 | 20241217 | 160100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 152 | 20241217 | 160000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 8282 |
| 153 | 20241217 | 155900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 154 | 20241217 | 155800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 155 | 20241217 | 155700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 156 | 20241217 | 155600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 157 | 20241217 | 155500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 158 | 20241217 | 155400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 159 | 20241217 | 155300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 160 | 20241217 | 155200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 161 | 20241217 | 155100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 162 | 20241217 | 155000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 163 | 20241217 | 154900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 164 | 20241217 | 154800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 165 | 20241217 | 154700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 166 | 20241217 | 154600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 167 | 20241217 | 154500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 168 | 20241217 | 154400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 169 | 20241217 | 154300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 170 | 20241217 | 154200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 171 | 20241217 | 154100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 172 | 20241217 | 154000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 173 | 20241217 | 153900 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 174 | 20241217 | 153800 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 175 | 20241217 | 153700 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 176 | 20241217 | 153600 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 177 | 20241217 | 153500 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 178 | 20241217 | 153400 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 179 | 20241217 | 153300 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 180 | 20241217 | 153200 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 181 | 20241217 | 153100 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 182 | 20241217 | 153000 | 93726981100 | 113900 | 113900 | 113900 | 113900 | 16564 |
| 183 | 20241217 | 152900 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 184 | 20241217 | 152800 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 185 | 20241217 | 152700 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 186 | 20241217 | 152600 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 187 | 20241217 | 152500 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 188 | 20241217 | 152400 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 189 | 20241217 | 152300 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 190 | 20241217 | 152200 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 191 | 20241217 | 152100 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 192 | 20241217 | 152000 | 92783661300 | 113700 | 113700 | 113700 | 113700 | 0 |
| 193 | 20241217 | 151900 | 92783661300 | 113700 | 114100 | 114100 | 113700 | 2496 |
| 194 | 20241217 | 151800 | 92499396900 | 114100 | 114000 | 114100 | 113900 | 623 |
| 195 | 20241217 | 151700 | 92428370200 | 114100 | 114000 | 114100 | 113900 | 930 |
| 196 | 20241217 | 151600 | 92322362100 | 114100 | 114200 | 114200 | 113900 | 1300 |
| 197 | 20241217 | 151500 | 92174121100 | 114000 | 114000 | 114200 | 114000 | 1000 |
| 198 | 20241217 | 151400 | 92060056600 | 114000 | 114000 | 114100 | 113900 | 997 |
| 199 | 20241217 | 151300 | 91946389600 | 114000 | 114000 | 114100 | 113900 | 620 |
| 200 | 20241217 | 151200 | 91875680700 | 113900 | 114100 | 114100 | 113900 | 763 |
| 201 | 20241217 | 151100 | 91788696400 | 114100 | 114000 | 114300 | 114000 | 592 |
| 202 | 20241217 | 151000 | 91721144600 | 114000 | 114100 | 114300 | 114000 | 921 |
| 203 | 20241217 | 150900 | 91616038600 | 114100 | 114200 | 114200 | 114100 | 678 |
| 204 | 20241217 | 150800 | 91538638500 | 114200 | 114000 | 114200 | 114000 | 1684 |
| 205 | 20241217 | 150700 | 91346428900 | 113900 | 113900 | 114000 | 113800 | 840 |
| 206 | 20241217 | 150600 | 91250789200 | 113900 | 114000 | 114100 | 113900 | 809 |
| 207 | 20241217 | 150500 | 91158597800 | 114000 | 114000 | 114100 | 114000 | 661 |
| 208 | 20241217 | 150400 | 91083242700 | 114000 | 114000 | 114200 | 114000 | 293 |
| 209 | 20241217 | 150300 | 91049832800 | 114200 | 114100 | 114400 | 113900 | 4940 |
| 210 | 20241217 | 150200 | 90486090900 | 114100 | 114100 | 114200 | 114000 | 333 |
| 211 | 20241217 | 150100 | 90448097600 | 114100 | 114100 | 114100 | 113900 | 717 |
| 212 | 20241217 | 150000 | 90366354200 | 114000 | 114000 | 114100 | 114000 | 587 |
| 213 | 20241217 | 145900 | 90299429300 | 113900 | 113900 | 114200 | 113900 | 2148 |
| 214 | 20241217 | 145800 | 90054444100 | 113900 | 113800 | 114000 | 113800 | 512 |
| 215 | 20241217 | 145700 | 89996134800 | 113800 | 114000 | 114000 | 113800 | 369 |
| 216 | 20241217 | 145600 | 89954099700 | 114000 | 114000 | 114100 | 113900 | 375 |
| 217 | 20241217 | 145500 | 89911354200 | 114000 | 114300 | 114400 | 114000 | 677 |
| 218 | 20241217 | 145400 | 89834015800 | 114300 | 114200 | 114300 | 114100 | 584 |
| 219 | 20241217 | 145300 | 89767281300 | 114100 | 114000 | 114200 | 114000 | 828 |
| 220 | 20241217 | 145200 | 89672841800 | 114100 | 114100 | 114100 | 114000 | 316 |
| 221 | 20241217 | 145100 | 89636790000 | 114100 | 114300 | 114300 | 114000 | 259 |
| 222 | 20241217 | 145000 | 89607232800 | 114200 | 114200 | 114300 | 114200 | 434 |
| 223 | 20241217 | 144900 | 89557665500 | 114300 | 114500 | 114500 | 114100 | 1028 |
| 224 | 20241217 | 144800 | 89440027200 | 114600 | 114500 | 114600 | 114500 | 196 |
| 225 | 20241217 | 144700 | 89417573200 | 114500 | 114500 | 114700 | 114400 | 1306 |
| 226 | 20241217 | 144600 | 89267995300 | 114400 | 114400 | 114500 | 114300 | 680 |
| 227 | 20241217 | 144500 | 89190205400 | 114300 | 114400 | 114500 | 114300 | 721 |
| 228 | 20241217 | 144400 | 89107706000 | 114300 | 114400 | 114500 | 114100 | 676 |
| 229 | 20241217 | 144300 | 89030420700 | 114400 | 114600 | 114600 | 114400 | 904 |
| 230 | 20241217 | 144200 | 88926908500 | 114600 | 114600 | 114700 | 114500 | 866 |
| 231 | 20241217 | 144100 | 88827639800 | 114700 | 114100 | 114800 | 114100 | 4256 |
| 232 | 20241217 | 144000 | 88340071400 | 114100 | 113900 | 114300 | 113900 | 942 |
| 233 | 20241217 | 143900 | 88232623000 | 113800 | 113500 | 113900 | 113500 | 1644 |
| 234 | 20241217 | 143800 | 88045630100 | 113500 | 113400 | 113600 | 113400 | 572 |
| 235 | 20241217 | 143700 | 87980686500 | 113400 | 113400 | 113600 | 113400 | 417 |
| 236 | 20241217 | 143600 | 87933376600 | 113600 | 113500 | 113600 | 113400 | 825 |
| 237 | 20241217 | 143500 | 87839748000 | 113600 | 113700 | 113800 | 113600 | 510 |
| 238 | 20241217 | 143400 | 87781788800 | 113800 | 113700 | 113800 | 113600 | 437 |
| 239 | 20241217 | 143300 | 87732092600 | 113700 | 113700 | 113800 | 113600 | 617 |
| 240 | 20241217 | 143200 | 87661941600 | 113700 | 113600 | 113900 | 113600 | 1023 |
| 241 | 20241217 | 143100 | 87545638000 | 113600 | 113700 | 113700 | 113500 | 97 |
| 242 | 20241217 | 143000 | 87534624600 | 113700 | 113700 | 113700 | 113500 | 548 |
| 243 | 20241217 | 142900 | 87472389300 | 113600 | 113500 | 113700 | 113500 | 101 |
| 244 | 20241217 | 142800 | 87460917600 | 113600 | 113700 | 113700 | 113500 | 255 |
| 245 | 20241217 | 142700 | 87431939100 | 113700 | 113900 | 113900 | 113700 | 187 |
| 246 | 20241217 | 142600 | 87410657900 | 113900 | 113900 | 114000 | 113800 | 443 |
| 247 | 20241217 | 142500 | 87360202000 | 113900 | 113900 | 113900 | 113800 | 310 |
| 248 | 20241217 | 142400 | 87324894700 | 113900 | 113900 | 113900 | 113800 | 149 |
| 249 | 20241217 | 142300 | 87307928600 | 113900 | 113900 | 114000 | 113800 | 197 |
| 250 | 20241217 | 142200 | 87285484300 | 113900 | 114100 | 114100 | 113900 | 145 |
| 251 | 20241217 | 142100 | 87268957000 | 114000 | 114100 | 114100 | 113900 | 365 |
| 252 | 20241217 | 142000 | 87227338400 | 114100 | 113300 | 114200 | 113300 | 3656 |
| 253 | 20241217 | 141900 | 86811281700 | 113300 | 113300 | 113500 | 113300 | 479 |
| 254 | 20241217 | 141800 | 86756992200 | 113300 | 113400 | 113500 | 113300 | 227 |
| 255 | 20241217 | 141700 | 86731253400 | 113500 | 113500 | 113600 | 113300 | 629 |
| 256 | 20241217 | 141600 | 86659907400 | 113400 | 113600 | 113600 | 113400 | 139 |
| 257 | 20241217 | 141500 | 86644129100 | 113500 | 113600 | 113600 | 113300 | 724 |
| 258 | 20241217 | 141400 | 86561974300 | 113500 | 113400 | 113500 | 113400 | 618 |
| 259 | 20241217 | 141300 | 86491842800 | 113400 | 112900 | 113400 | 112900 | 1446 |
| 260 | 20241217 | 141200 | 86328191900 | 112800 | 112900 | 113000 | 112800 | 2577 |
| 261 | 20241217 | 141100 | 86037444700 | 112900 | 113000 | 113000 | 112800 | 615 |
| 262 | 20241217 | 141000 | 85967996000 | 113000 | 113000 | 113200 | 112800 | 1226 |
| 263 | 20241217 | 140900 | 85829603100 | 112900 | 113000 | 113200 | 112900 | 754 |
| 264 | 20241217 | 140800 | 85744412400 | 113000 | 113100 | 113100 | 113000 | 258 |
| 265 | 20241217 | 140700 | 85715256900 | 113000 | 113100 | 113200 | 112900 | 1219 |
| 266 | 20241217 | 140600 | 85577370100 | 113100 | 113000 | 113200 | 112900 | 1276 |
| 267 | 20241217 | 140500 | 85433142200 | 113000 | 113200 | 113200 | 113000 | 678 |
| 268 | 20241217 | 140400 | 85356456200 | 113200 | 113200 | 113200 | 113000 | 940 |
| 269 | 20241217 | 140300 | 85250161400 | 113100 | 113100 | 113200 | 113100 | 994 |
| 270 | 20241217 | 140200 | 85137711600 | 113200 | 113600 | 113600 | 113100 | 1944 |
| 271 | 20241217 | 140100 | 84917285800 | 113600 | 113600 | 113600 | 113500 | 447 |
| 272 | 20241217 | 140000 | 84866526200 | 113600 | 113700 | 113700 | 113500 | 238 |
| 273 | 20241217 | 135900 | 84839492600 | 113600 | 113600 | 113700 | 113500 | 302 |
| 274 | 20241217 | 135800 | 84805187300 | 113600 | 113500 | 113700 | 113500 | 523 |
| 275 | 20241217 | 135700 | 84745796300 | 113500 | 113800 | 113800 | 113500 | 1130 |
| 276 | 20241217 | 135600 | 84617434000 | 113800 | 113600 | 113900 | 113500 | 379 |
| 277 | 20241217 | 135500 | 84574368400 | 113500 | 113600 | 113600 | 113500 | 348 |
| 278 | 20241217 | 135400 | 84534850400 | 113600 | 113600 | 113600 | 113500 | 290 |
| 279 | 20241217 | 135300 | 84501912900 | 113500 | 113600 | 113600 | 113500 | 205 |
| 280 | 20241217 | 135200 | 84478639800 | 113400 | 113500 | 113500 | 113400 | 156 |
| 281 | 20241217 | 135100 | 84460945400 | 113500 | 113800 | 113800 | 113500 | 166 |
| 282 | 20241217 | 135000 | 84442099700 | 113600 | 113600 | 114000 | 113600 | 1925 |
| 283 | 20241217 | 134900 | 84222838400 | 113600 | 113700 | 113800 | 113500 | 702 |
| 284 | 20241217 | 134800 | 84143073400 | 113600 | 113600 | 113700 | 113500 | 692 |
| 285 | 20241217 | 134700 | 84064471000 | 113600 | 113300 | 113600 | 113200 | 1531 |
| 286 | 20241217 | 134600 | 83891032000 | 113300 | 113500 | 113500 | 113300 | 1178 |
| 287 | 20241217 | 134500 | 83757446500 | 113500 | 113500 | 113700 | 113500 | 511 |
| 288 | 20241217 | 134400 | 83699409600 | 113500 | 113600 | 113600 | 113500 | 605 |
| 289 | 20241217 | 134300 | 83630700000 | 113700 | 113600 | 113700 | 113600 | 287 |
| 290 | 20241217 | 134200 | 83598091200 | 113600 | 113700 | 113700 | 113500 | 312 |
| 291 | 20241217 | 134100 | 83562654100 | 113600 | 113700 | 113900 | 113600 | 167 |
| 292 | 20241217 | 134000 | 83543667500 | 113800 | 113500 | 113800 | 113500 | 526 |
| 293 | 20241217 | 133900 | 83483941400 | 113500 | 113900 | 113900 | 113500 | 1084 |
| 294 | 20241217 | 133800 | 83360721000 | 113800 | 113800 | 114000 | 113700 | 342 |
| 295 | 20241217 | 133700 | 83321797700 | 113700 | 114200 | 114200 | 113700 | 2367 |
| 296 | 20241217 | 133600 | 83052058200 | 114200 | 114700 | 114700 | 114200 | 1527 |
| 297 | 20241217 | 133500 | 82877311400 | 114700 | 114500 | 114700 | 114500 | 915 |
| 298 | 20241217 | 133400 | 82772440100 | 114500 | 114300 | 114500 | 114200 | 873 |
| 299 | 20241217 | 133300 | 82672589100 | 114200 | 114200 | 114400 | 114200 | 1205 |
| 300 | 20241217 | 133200 | 82534804500 | 114100 | 114100 | 114300 | 114100 | 141 |
| 301 | 20241217 | 133100 | 82518704100 | 114100 | 114000 | 114200 | 113900 | 1626 |
| 302 | 20241217 | 133000 | 82333271900 | 114000 | 114100 | 114200 | 113900 | 701 |
| 303 | 20241217 | 132900 | 82253325800 | 114100 | 114100 | 114100 | 114000 | 87 |
| 304 | 20241217 | 132800 | 82243402700 | 114100 | 113900 | 114100 | 113900 | 439 |
| 305 | 20241217 | 132700 | 82193342900 | 114000 | 113900 | 114000 | 113900 | 760 |
| 306 | 20241217 | 132600 | 82106757700 | 113900 | 113900 | 114000 | 113900 | 253 |
| 307 | 20241217 | 132500 | 82077924200 | 113900 | 114100 | 114200 | 113900 | 658 |
| 308 | 20241217 | 132400 | 82002926700 | 114200 | 114200 | 114200 | 113900 | 428 |
| 309 | 20241217 | 132300 | 81954125900 | 114200 | 114300 | 114300 | 113800 | 950 |
| 310 | 20241217 | 132200 | 81845752300 | 114200 | 114200 | 114300 | 114200 | 359 |
| 311 | 20241217 | 132100 | 81804736400 | 114100 | 114300 | 114400 | 114100 | 1140 |
| 312 | 20241217 | 132000 | 81674462400 | 114300 | 114600 | 114600 | 114300 | 3622 |
| 313 | 20241217 | 131900 | 81260078800 | 114600 | 114800 | 115000 | 114500 | 1349 |
| 314 | 20241217 | 131800 | 81105271500 | 114700 | 114700 | 114900 | 114500 | 1247 |
| 315 | 20241217 | 131700 | 80962242800 | 114700 | 114400 | 114700 | 114300 | 861 |
| 316 | 20241217 | 131600 | 80863634000 | 114400 | 114300 | 114600 | 114300 | 1034 |
| 317 | 20241217 | 131500 | 80745304900 | 114300 | 114100 | 114300 | 114100 | 311 |
| 318 | 20241217 | 131400 | 80709779400 | 114100 | 113900 | 114100 | 113900 | 734 |
| 319 | 20241217 | 131300 | 80626069100 | 113900 | 114000 | 114100 | 113800 | 753 |
| 320 | 20241217 | 131200 | 80540287400 | 114000 | 114000 | 114100 | 114000 | 196 |
| 321 | 20241217 | 131100 | 80517930900 | 113900 | 114100 | 114100 | 113900 | 726 |
| 322 | 20241217 | 131000 | 80435138700 | 114100 | 114200 | 114300 | 114100 | 789 |
| 323 | 20241217 | 130900 | 80345022300 | 114300 | 113900 | 114300 | 113900 | 2385 |
| 324 | 20241217 | 130800 | 80072893600 | 113800 | 113700 | 113900 | 113700 | 397 |
| 325 | 20241217 | 130700 | 80027715900 | 113800 | 113900 | 113900 | 113700 | 61 |
| 326 | 20241217 | 130600 | 80020774900 | 113800 | 113900 | 113900 | 113800 | 173 |
| 327 | 20241217 | 130500 | 80001083100 | 113900 | 113800 | 113900 | 113800 | 314 |
| 328 | 20241217 | 130400 | 79965347300 | 113800 | 113800 | 113900 | 113800 | 366 |
| 329 | 20241217 | 130300 | 79923696200 | 113900 | 113900 | 113900 | 113800 | 127 |
| 330 | 20241217 | 130200 | 79909238900 | 113900 | 113800 | 114000 | 113800 | 603 |
| 331 | 20241217 | 130100 | 79840580300 | 113900 | 113800 | 113900 | 113800 | 324 |
| 332 | 20241217 | 130000 | 79803702200 | 113800 | 113700 | 113800 | 113600 | 983 |
| 333 | 20241217 | 125900 | 79691862000 | 113700 | 113700 | 113700 | 113600 | 681 |
| 334 | 20241217 | 125800 | 79614434500 | 113700 | 113600 | 113800 | 113500 | 601 |
| 335 | 20241217 | 125700 | 79546150000 | 113600 | 113500 | 113700 | 113500 | 342 |
| 336 | 20241217 | 125600 | 79507304500 | 113500 | 113500 | 113600 | 113400 | 266 |
| 337 | 20241217 | 125500 | 79477118800 | 113700 | 112900 | 113800 | 112900 | 1395 |
| 338 | 20241217 | 125400 | 79318924500 | 112900 | 113000 | 113000 | 112900 | 314 |
| 339 | 20241217 | 125300 | 79283456300 | 113000 | 113000 | 113000 | 112800 | 1996 |
| 340 | 20241217 | 125200 | 79058110900 | 113000 | 113600 | 113600 | 113000 | 3538 |
| 341 | 20241217 | 125100 | 78657182500 | 113700 | 113700 | 113800 | 113600 | 656 |
| 342 | 20241217 | 125000 | 78582596600 | 113700 | 113700 | 114000 | 113700 | 1517 |
| 343 | 20241217 | 124900 | 78409857600 | 113700 | 113500 | 113700 | 113400 | 465 |
| 344 | 20241217 | 124800 | 78357014800 | 113500 | 113400 | 113500 | 113400 | 158 |
| 345 | 20241217 | 124700 | 78339095500 | 113400 | 113500 | 113600 | 113400 | 664 |
| 346 | 20241217 | 124600 | 78263765500 | 113600 | 113600 | 113600 | 113500 | 115 |
| 347 | 20241217 | 124500 | 78250703600 | 113600 | 113500 | 113600 | 113400 | 528 |
| 348 | 20241217 | 124400 | 78190763200 | 113400 | 113400 | 113500 | 113400 | 192 |
| 349 | 20241217 | 124300 | 78168982800 | 113300 | 113600 | 113600 | 113200 | 2597 |
| 350 | 20241217 | 124200 | 77874273400 | 113600 | 113400 | 113600 | 113300 | 588 |
| 351 | 20241217 | 124100 | 77807584500 | 113200 | 113500 | 113500 | 113100 | 74 |
| 352 | 20241217 | 124000 | 77799202100 | 113500 | 113200 | 113600 | 113100 | 361 |
| 353 | 20241217 | 123900 | 77758279300 | 113400 | 113500 | 113500 | 113100 | 177 |
| 354 | 20241217 | 123800 | 77738217500 | 113500 | 113100 | 113500 | 113100 | 258 |
| 355 | 20241217 | 123700 | 77708992800 | 113100 | 113400 | 113400 | 113100 | 443 |
| 356 | 20241217 | 123600 | 77658792900 | 113500 | 113200 | 113500 | 113100 | 273 |
| 357 | 20241217 | 123500 | 77627896100 | 113200 | 113100 | 113200 | 113100 | 654 |
| 358 | 20241217 | 123400 | 77553886200 | 113200 | 113500 | 113500 | 113200 | 351 |
| 359 | 20241217 | 123300 | 77514125600 | 113500 | 113200 | 113700 | 113100 | 486 |
| 360 | 20241217 | 123200 | 77458987500 | 113100 | 113400 | 113500 | 113100 | 1010 |
| 361 | 20241217 | 123100 | 77344568800 | 113400 | 113400 | 113500 | 113200 | 885 |
| 362 | 20241217 | 123000 | 77244252000 | 113400 | 113400 | 113400 | 113100 | 1731 |
| 363 | 20241217 | 122900 | 77048309700 | 113300 | 113300 | 113500 | 113200 | 343 |
| 364 | 20241217 | 122800 | 77009441700 | 113300 | 113300 | 113700 | 113300 | 767 |
| 365 | 20241217 | 122700 | 76922496500 | 113300 | 113500 | 113700 | 113300 | 886 |
| 366 | 20241217 | 122600 | 76822025100 | 113500 | 113600 | 113600 | 113400 | 242 |
| 367 | 20241217 | 122500 | 76794554600 | 113600 | 113800 | 113800 | 113500 | 1452 |
| 368 | 20241217 | 122400 | 76629469000 | 113800 | 113800 | 114000 | 113800 | 728 |
| 369 | 20241217 | 122300 | 76546543800 | 113700 | 113400 | 113900 | 113300 | 803 |
| 370 | 20241217 | 122200 | 76455357100 | 113400 | 113500 | 113500 | 113300 | 120 |
| 371 | 20241217 | 122100 | 76441759400 | 113500 | 113500 | 113500 | 113200 | 203 |
| 372 | 20241217 | 122000 | 76418750900 | 113600 | 113300 | 113600 | 112900 | 1354 |
| 373 | 20241217 | 121900 | 76265394400 | 113200 | 113400 | 113400 | 112900 | 4016 |
| 374 | 20241217 | 121800 | 75811464400 | 113400 | 113900 | 114100 | 113100 | 3229 |
| 375 | 20241217 | 121700 | 75444952300 | 113900 | 113500 | 114100 | 113500 | 2181 |
| 376 | 20241217 | 121600 | 75196801700 | 113600 | 113400 | 113600 | 113000 | 3566 |
| 377 | 20241217 | 121500 | 74792951000 | 113400 | 113500 | 113600 | 113300 | 1565 |
| 378 | 20241217 | 121400 | 74615587900 | 113300 | 113500 | 113600 | 113200 | 727 |
| 379 | 20241217 | 121300 | 74533155400 | 113500 | 113300 | 113600 | 113300 | 724 |
| 380 | 20241217 | 121200 | 74451033000 | 113300 | 113600 | 113600 | 113100 | 1337 |
| 381 | 20241217 | 121100 | 74299559300 | 113600 | 113700 | 113700 | 113200 | 1974 |
| 382 | 20241217 | 121000 | 74075628900 | 113700 | 113700 | 113700 | 113600 | 1570 |
| 383 | 20241217 | 120900 | 73897167900 | 113700 | 114000 | 114100 | 113700 | 896 |
| 384 | 20241217 | 120800 | 73795089000 | 114100 | 113800 | 114100 | 113600 | 838 |
| 385 | 20241217 | 120700 | 73699660300 | 113700 | 113800 | 113800 | 113500 | 1320 |
| 386 | 20241217 | 120600 | 73549752000 | 113800 | 113400 | 113800 | 113300 | 2913 |
| 387 | 20241217 | 120500 | 73218640100 | 113400 | 113200 | 113500 | 112800 | 5061 |
| 388 | 20241217 | 120400 | 72646233700 | 113300 | 113500 | 113500 | 112800 | 4884 |
| 389 | 20241217 | 120300 | 72093684300 | 113500 | 113700 | 113700 | 113300 | 2058 |
| 390 | 20241217 | 120200 | 71860023800 | 113700 | 113500 | 113800 | 113300 | 2953 |
| 391 | 20241217 | 120100 | 71524555600 | 113500 | 113900 | 113900 | 113200 | 3333 |
| 392 | 20241217 | 120000 | 71146200400 | 113900 | 114300 | 114400 | 113600 | 3620 |
| 393 | 20241217 | 115900 | 70733905300 | 114400 | 114200 | 114700 | 114100 | 2194 |
| 394 | 20241217 | 115800 | 70483105700 | 114300 | 114300 | 114300 | 114100 | 2696 |
| 395 | 20241217 | 115700 | 70175301900 | 114200 | 114500 | 114600 | 114200 | 1982 |
| 396 | 20241217 | 115600 | 69948560900 | 114400 | 114900 | 114900 | 114300 | 5848 |
| 397 | 20241217 | 115500 | 69278368100 | 114900 | 115300 | 115300 | 114800 | 3415 |
| 398 | 20241217 | 115400 | 68885519100 | 115300 | 115400 | 115500 | 115200 | 2499 |
| 399 | 20241217 | 115300 | 68597366500 | 115500 | 115500 | 115500 | 115400 | 518 |
| 400 | 20241217 | 115200 | 68537566600 | 115500 | 115700 | 115700 | 115400 | 947 |
| 401 | 20241217 | 115100 | 68428140900 | 115800 | 115700 | 115900 | 115500 | 1471 |
| 402 | 20241217 | 115000 | 68258109900 | 115700 | 115500 | 115700 | 115400 | 707 |
| 403 | 20241217 | 114900 | 68176412000 | 115500 | 116400 | 116400 | 115500 | 2779 |
| 404 | 20241217 | 114800 | 67853983800 | 116400 | 116200 | 116800 | 115900 | 1620 |
| 405 | 20241217 | 114700 | 67665293900 | 116200 | 116000 | 116300 | 115800 | 1578 |
| 406 | 20241217 | 114600 | 67482335400 | 115900 | 115800 | 116500 | 115500 | 6392 |
| 407 | 20241217 | 114500 | 66740786600 | 115500 | 115600 | 115900 | 115300 | 1735 |
| 408 | 20241217 | 114400 | 66540082900 | 115600 | 115500 | 115700 | 115200 | 3457 |
| 409 | 20241217 | 114300 | 66141179200 | 115400 | 115700 | 115900 | 115200 | 4070 |
| 410 | 20241217 | 114200 | 65671096300 | 115900 | 116200 | 116200 | 115700 | 1659 |
| 411 | 20241217 | 114100 | 65478718700 | 116200 | 115700 | 116400 | 115400 | 3560 |
| 412 | 20241217 | 114000 | 65065656100 | 115700 | 116000 | 116300 | 115700 | 2019 |
| 413 | 20241217 | 113900 | 64831548800 | 116000 | 116000 | 116500 | 115900 | 5257 |
| 414 | 20241217 | 113800 | 64221259900 | 116000 | 117100 | 117200 | 116000 | 9722 |
| 415 | 20241217 | 113700 | 63088890000 | 117100 | 117400 | 117800 | 117100 | 6170 |
| 416 | 20241217 | 113600 | 62364968500 | 117500 | 117500 | 117600 | 117300 | 834 |
| 417 | 20241217 | 113500 | 62267014700 | 117500 | 117800 | 118000 | 117300 | 2995 |
| 418 | 20241217 | 113400 | 61914267000 | 117600 | 117200 | 117700 | 116900 | 4659 |
| 419 | 20241217 | 113300 | 61367794800 | 117000 | 117500 | 117600 | 117000 | 3916 |
| 420 | 20241217 | 113200 | 60908756500 | 117500 | 117100 | 117500 | 116900 | 4081 |
| 421 | 20241217 | 113100 | 60430468100 | 117000 | 117600 | 117700 | 117000 | 6210 |
| 422 | 20241217 | 113000 | 59701511700 | 117700 | 117700 | 117900 | 117400 | 4372 |
| 423 | 20241217 | 112900 | 59187336900 | 117900 | 118600 | 118800 | 117300 | 11270 |
| 424 | 20241217 | 112800 | 57858126300 | 118700 | 119400 | 119600 | 118500 | 11492 |
| 425 | 20241217 | 112700 | 56488608800 | 119300 | 118700 | 119600 | 118600 | 15822 |
| 426 | 20241217 | 112600 | 54602523000 | 118700 | 117900 | 119300 | 117500 | 18227 |
| 427 | 20241217 | 112500 | 52442595200 | 117900 | 118100 | 118200 | 117300 | 8370 |
| 428 | 20241217 | 112400 | 51456618500 | 118100 | 117900 | 118500 | 117600 | 7127 |
| 429 | 20241217 | 112300 | 50614804300 | 117900 | 118400 | 118600 | 117400 | 15114 |
| 430 | 20241217 | 112200 | 48830781100 | 118400 | 117500 | 118700 | 116800 | 26122 |
| 431 | 20241217 | 112100 | 45749165200 | 117600 | 116400 | 117800 | 116200 | 13882 |
| 432 | 20241217 | 112000 | 44123478400 | 116400 | 114900 | 117000 | 114700 | 26520 |
| 433 | 20241217 | 111900 | 41050064700 | 114800 | 114700 | 114900 | 114500 | 6767 |
| 434 | 20241217 | 111800 | 40273786400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 435 | 20241217 | 111700 | 40273786400 | 114600 | 114300 | 114600 | 114200 | 4364 |
| 436 | 20241217 | 111600 | 39774237800 | 114200 | 114200 | 114300 | 113900 | 2031 |
| 437 | 20241217 | 111500 | 39542354100 | 114200 | 114000 | 114200 | 113800 | 3307 |
| 438 | 20241217 | 111400 | 39165452500 | 114000 | 114000 | 114000 | 113800 | 2518 |
| 439 | 20241217 | 111300 | 38878571500 | 114000 | 113900 | 114200 | 113800 | 5034 |
| 440 | 20241217 | 111200 | 38304818400 | 113900 | 113600 | 113900 | 113500 | 3438 |
| 441 | 20241217 | 111100 | 37913754400 | 113600 | 113900 | 114200 | 113500 | 4953 |
| 442 | 20241217 | 111000 | 37349628900 | 113900 | 113900 | 114100 | 113300 | 9829 |
| 443 | 20241217 | 110900 | 36230315400 | 113900 | 113200 | 114000 | 113200 | 4564 |
| 444 | 20241217 | 110800 | 35711871700 | 113200 | 113800 | 114200 | 113000 | 14489 |
| 445 | 20241217 | 110700 | 34063890000 | 113900 | 112900 | 113900 | 112900 | 9949 |
| 446 | 20241217 | 110600 | 32936410000 | 112900 | 112700 | 113100 | 112500 | 6299 |
| 447 | 20241217 | 110500 | 32225792700 | 112900 | 113400 | 113400 | 112700 | 2305 |
| 448 | 20241217 | 110400 | 31965483000 | 113200 | 113000 | 113400 | 112500 | 9389 |
| 449 | 20241217 | 110300 | 30905182000 | 113000 | 112700 | 113100 | 112600 | 4025 |
| 450 | 20241217 | 110200 | 30450925800 | 112600 | 112500 | 113300 | 112500 | 9859 |
| 451 | 20241217 | 110100 | 29336749400 | 112600 | 112100 | 113000 | 112100 | 8450 |
| 452 | 20241217 | 110000 | 28384197300 | 112100 | 112400 | 112900 | 111900 | 6266 |
| 453 | 20241217 | 105900 | 27679908600 | 112400 | 112600 | 113400 | 112000 | 10151 |
| 454 | 20241217 | 105800 | 26535858500 | 112600 | 112100 | 113400 | 112100 | 19694 |
| 455 | 20241217 | 105700 | 24315432300 | 112100 | 111100 | 112100 | 111100 | 10524 |
| 456 | 20241217 | 105600 | 23140124800 | 111100 | 110500 | 111300 | 110400 | 4758 |
| 457 | 20241217 | 105500 | 22612203800 | 110400 | 110500 | 110600 | 110000 | 4269 |
| 458 | 20241217 | 105400 | 22140934700 | 110400 | 110500 | 110800 | 110000 | 5362 |
| 459 | 20241217 | 105300 | 21549539900 | 110400 | 110600 | 111000 | 110400 | 3211 |
| 460 | 20241217 | 105200 | 21194325900 | 110800 | 110900 | 111100 | 110300 | 9432 |
| 461 | 20241217 | 105100 | 20150053800 | 111000 | 112200 | 112200 | 110000 | 12041 |
| 462 | 20241217 | 105000 | 18812438400 | 111900 | 109800 | 112300 | 109800 | 8273 |
| 463 | 20241217 | 104900 | 17896149100 | 109900 | 109100 | 109900 | 109100 | 6966 |
| 464 | 20241217 | 104800 | 17133136300 | 109200 | 108900 | 109300 | 108800 | 3722 |
| 465 | 20241217 | 104700 | 16726929900 | 108800 | 109100 | 109100 | 108700 | 5028 |
| 466 | 20241217 | 104600 | 16178999800 | 109100 | 108700 | 109300 | 108400 | 9255 |
| 467 | 20241217 | 104500 | 15170315100 | 108700 | 108000 | 109000 | 107900 | 8673 |
| 468 | 20241217 | 104400 | 14229524100 | 108000 | 107600 | 108100 | 107300 | 7186 |
| 469 | 20241217 | 104300 | 13454198000 | 107700 | 105900 | 107700 | 105900 | 9758 |
| 470 | 20241217 | 104200 | 12408569200 | 105800 | 106100 | 106200 | 105800 | 443 |
| 471 | 20241217 | 104100 | 12361616000 | 106100 | 106100 | 106200 | 106100 | 373 |
| 472 | 20241217 | 104000 | 12322011800 | 106100 | 105900 | 106100 | 105900 | 379 |
| 473 | 20241217 | 103900 | 12281822200 | 105800 | 105800 | 105800 | 105700 | 120 |
| 474 | 20241217 | 103800 | 12269129800 | 105700 | 105600 | 105700 | 105600 | 414 |
| 475 | 20241217 | 103700 | 12225370400 | 105600 | 105500 | 105600 | 105500 | 37 |
| 476 | 20241217 | 103600 | 12221463600 | 105500 | 105600 | 105700 | 105500 | 113 |
| 477 | 20241217 | 103500 | 12209531900 | 105600 | 105500 | 105700 | 105500 | 434 |
| 478 | 20241217 | 103400 | 12163699600 | 105500 | 105600 | 105600 | 105500 | 422 |
| 479 | 20241217 | 103300 | 12119177600 | 105500 | 105600 | 105600 | 105500 | 676 |
| 480 | 20241217 | 103200 | 12047840500 | 105600 | 105600 | 105600 | 105500 | 250 |
| 481 | 20241217 | 103100 | 12021459000 | 105600 | 105700 | 105700 | 105600 | 249 |
| 482 | 20241217 | 103000 | 11995155800 | 105700 | 105900 | 105900 | 105700 | 246 |
| 483 | 20241217 | 102900 | 11969128000 | 105900 | 106100 | 106100 | 105900 | 635 |
| 484 | 20241217 | 102800 | 11901837000 | 106100 | 106000 | 106100 | 106000 | 81 |
| 485 | 20241217 | 102700 | 11893247200 | 106100 | 105900 | 106100 | 105900 | 48 |
| 486 | 20241217 | 102600 | 11888159400 | 106000 | 106000 | 106000 | 105900 | 433 |
| 487 | 20241217 | 102500 | 11842296400 | 105900 | 106000 | 106100 | 105900 | 86 |
| 488 | 20241217 | 102400 | 11833180900 | 105900 | 106000 | 106000 | 105900 | 212 |
| 489 | 20241217 | 102300 | 11810711200 | 106000 | 106000 | 106000 | 105900 | 114 |
| 490 | 20241217 | 102200 | 11798630200 | 106000 | 106000 | 106000 | 106000 | 128 |
| 491 | 20241217 | 102100 | 11785062200 | 106000 | 106000 | 106000 | 106000 | 62 |
| 492 | 20241217 | 102000 | 11778490200 | 106000 | 106000 | 106000 | 105900 | 410 |
| 493 | 20241217 | 101900 | 11735034600 | 106000 | 105900 | 106200 | 105800 | 218 |
| 494 | 20241217 | 101800 | 11711921200 | 105900 | 106100 | 106100 | 105900 | 296 |
| 495 | 20241217 | 101700 | 11680520400 | 106100 | 105800 | 106100 | 105700 | 308 |
| 496 | 20241217 | 101600 | 11647872000 | 105800 | 106000 | 106000 | 105700 | 310 |
| 497 | 20241217 | 101500 | 11615024200 | 105900 | 105900 | 106000 | 105900 | 274 |
| 498 | 20241217 | 101400 | 11585996000 | 106000 | 105800 | 106000 | 105700 | 436 |
| 499 | 20241217 | 101300 | 11539863900 | 105900 | 105800 | 105900 | 105800 | 221 |
| 500 | 20241217 | 101200 | 11516463100 | 105800 | 105800 | 105900 | 105600 | 178 |
| 501 | 20241217 | 101100 | 11497638100 | 105900 | 105900 | 105900 | 105700 | 2942 |
| 502 | 20241217 | 101000 | 11186367700 | 106000 | 106200 | 106200 | 105900 | 69 |
| 503 | 20241217 | 100900 | 11179057500 | 106000 | 106000 | 106100 | 106000 | 210 |
| 504 | 20241217 | 100800 | 11156790900 | 106100 | 106000 | 106100 | 106000 | 61 |
| 505 | 20241217 | 100700 | 11150323200 | 105800 | 106100 | 106100 | 105800 | 977 |
| 506 | 20241217 | 100600 | 11046829900 | 106100 | 106100 | 106200 | 105800 | 604 |
| 507 | 20241217 | 100500 | 10982850400 | 106100 | 106400 | 106400 | 106100 | 346 |
| 508 | 20241217 | 100400 | 10946055700 | 106400 | 106400 | 106500 | 106300 | 483 |
| 509 | 20241217 | 100300 | 10894661700 | 106500 | 106200 | 106500 | 106200 | 462 |
| 510 | 20241217 | 100200 | 10845527100 | 106200 | 105300 | 106300 | 105300 | 2335 |
| 511 | 20241217 | 100100 | 10598054000 | 105300 | 105300 | 105300 | 105100 | 497 |
| 512 | 20241217 | 100000 | 10545747600 | 105300 | 105400 | 105500 | 105300 | 993 |
| 513 | 20241217 | 095900 | 10441121400 | 105500 | 105400 | 105500 | 105400 | 145 |
| 514 | 20241217 | 095800 | 10425837300 | 105400 | 105400 | 105600 | 105300 | 1462 |
| 515 | 20241217 | 095700 | 10271712600 | 105400 | 105700 | 105800 | 105400 | 891 |
| 516 | 20241217 | 095600 | 10177683000 | 105600 | 105700 | 105900 | 105600 | 499 |
| 517 | 20241217 | 095500 | 10124912800 | 105700 | 105800 | 105800 | 105600 | 361 |
| 518 | 20241217 | 095400 | 10086752000 | 105800 | 105900 | 106000 | 105800 | 149 |
| 519 | 20241217 | 095300 | 10070983100 | 105600 | 105900 | 106000 | 105600 | 332 |
| 520 | 20241217 | 095200 | 10035819600 | 105900 | 105700 | 105900 | 105600 | 747 |
| 521 | 20241217 | 095100 | 9956854700 | 105800 | 106000 | 106000 | 105700 | 276 |
| 522 | 20241217 | 095000 | 9927656100 | 105700 | 105600 | 106000 | 105500 | 635 |
| 523 | 20241217 | 094900 | 9860545900 | 105600 | 106100 | 106100 | 105500 | 820 |
| 524 | 20241217 | 094800 | 9773849000 | 105700 | 106400 | 106500 | 105700 | 2477 |
| 525 | 20241217 | 094700 | 9510738100 | 106400 | 106700 | 106800 | 106400 | 1472 |
| 526 | 20241217 | 094600 | 9353973800 | 106800 | 106800 | 106900 | 106700 | 386 |
| 527 | 20241217 | 094500 | 9312727200 | 106800 | 106700 | 107000 | 106700 | 1261 |
| 528 | 20241217 | 094400 | 9177909300 | 106700 | 106800 | 107100 | 106700 | 1226 |
| 529 | 20241217 | 094300 | 9046861600 | 106900 | 106600 | 106900 | 106500 | 588 |
| 530 | 20241217 | 094200 | 8984115400 | 106500 | 106900 | 107000 | 106500 | 1563 |
| 531 | 20241217 | 094100 | 8817411000 | 107100 | 107200 | 107200 | 106900 | 1452 |
| 532 | 20241217 | 094000 | 8661867900 | 107300 | 106400 | 107300 | 106200 | 1051 |
| 533 | 20241217 | 093900 | 8549763100 | 106400 | 106900 | 107100 | 106400 | 1874 |
| 534 | 20241217 | 093800 | 8349777800 | 106800 | 107300 | 107800 | 106700 | 6845 |
| 535 | 20241217 | 093700 | 7615818100 | 107400 | 107700 | 108000 | 106900 | 6875 |
| 536 | 20241217 | 093600 | 6876969600 | 107800 | 106300 | 108000 | 106300 | 9053 |
| 537 | 20241217 | 093500 | 5906232000 | 106300 | 105100 | 106500 | 104900 | 6210 |
| 538 | 20241217 | 093400 | 5248761300 | 105100 | 105200 | 105800 | 105000 | 5741 |
| 539 | 20241217 | 093300 | 4644023500 | 105200 | 104700 | 105200 | 104700 | 5051 |
| 540 | 20241217 | 093200 | 4114279500 | 104700 | 104400 | 104700 | 104400 | 2298 |
| 541 | 20241217 | 093100 | 3874063800 | 104300 | 104000 | 104400 | 103700 | 882 |
| 542 | 20241217 | 093000 | 3782201200 | 104000 | 103700 | 104000 | 103700 | 871 |
| 543 | 20241217 | 092900 | 3691767900 | 103400 | 103400 | 103800 | 103400 | 528 |
| 544 | 20241217 | 092800 | 3637140700 | 103400 | 103800 | 103800 | 103400 | 288 |
| 545 | 20241217 | 092700 | 3607316600 | 103800 | 103800 | 104000 | 103300 | 368 |
| 546 | 20241217 | 092600 | 3569123100 | 103800 | 103200 | 103900 | 103000 | 3061 |
| 547 | 20241217 | 092500 | 3252298600 | 103200 | 103100 | 103200 | 103000 | 1797 |
| 548 | 20241217 | 092400 | 3067125400 | 103100 | 103100 | 103200 | 103100 | 243 |
| 549 | 20241217 | 092300 | 3042071100 | 103100 | 103300 | 103300 | 103000 | 808 |
| 550 | 20241217 | 092200 | 2958759000 | 103300 | 103000 | 103500 | 102900 | 1583 |
| 551 | 20241217 | 092100 | 2795392800 | 103000 | 103000 | 103200 | 102900 | 1490 |
| 552 | 20241217 | 092000 | 2641897000 | 103100 | 103000 | 103500 | 103000 | 1697 |
| 553 | 20241217 | 091900 | 2466772800 | 103000 | 103300 | 103400 | 103000 | 1478 |
| 554 | 20241217 | 091800 | 2314342600 | 103300 | 103200 | 103400 | 103200 | 898 |
| 555 | 20241217 | 091700 | 2221592400 | 103200 | 102800 | 103300 | 102700 | 2106 |
| 556 | 20241217 | 091600 | 2004657000 | 102800 | 103100 | 103100 | 102700 | 2004 |
| 557 | 20241217 | 091500 | 1798505200 | 103100 | 103100 | 103200 | 103100 | 778 |
| 558 | 20241217 | 091400 | 1718283300 | 103200 | 103500 | 103500 | 103200 | 795 |
| 559 | 20241217 | 091300 | 1636219700 | 103500 | 103900 | 104000 | 103500 | 1485 |
| 560 | 20241217 | 091200 | 1482083400 | 103900 | 104100 | 104100 | 103800 | 173 |
| 561 | 20241217 | 091100 | 1464110600 | 104100 | 103700 | 104100 | 103700 | 927 |
| 562 | 20241217 | 091000 | 1367794300 | 103700 | 103500 | 103700 | 103200 | 1270 |
| 563 | 20241217 | 090900 | 1236306900 | 103500 | 103600 | 103700 | 103100 | 238 |
| 564 | 20241217 | 090800 | 1211700400 | 103700 | 103200 | 103700 | 103000 | 3592 |
| 565 | 20241217 | 090700 | 840956800 | 103200 | 103500 | 103500 | 103100 | 1404 |
| 566 | 20241217 | 090600 | 696024600 | 103600 | 103900 | 103900 | 103500 | 299 |
| 567 | 20241217 | 090500 | 665011200 | 103800 | 103600 | 103800 | 103400 | 979 |
| 568 | 20241217 | 090400 | 563591400 | 103600 | 104000 | 104000 | 103600 | 623 |
| 569 | 20241217 | 090300 | 498951100 | 104000 | 104000 | 104500 | 104000 | 1310 |
| 570 | 20241217 | 090200 | 362396900 | 104100 | 104300 | 104300 | 104000 | 337 |
| 571 | 20241217 | 090100 | 327307700 | 104300 | 104000 | 104500 | 103900 | 297 |
| 572 | 20241217 | 090000 | 296312500 | 103900 | 104200 | 104700 | 103900 | 2846 |