34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 183000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 53149 |
| 3 | 20241209 | 182900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 4 | 20241209 | 182800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 5 | 20241209 | 182700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 6 | 20241209 | 182600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 7 | 20241209 | 182500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 8 | 20241209 | 182400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 9 | 20241209 | 182300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 10 | 20241209 | 182200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 11 | 20241209 | 182100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 12 | 20241209 | 182000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 13 | 20241209 | 181900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 14 | 20241209 | 181800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 15 | 20241209 | 181700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 16 | 20241209 | 181600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 17 | 20241209 | 181500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 18 | 20241209 | 181400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 19 | 20241209 | 181300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 20 | 20241209 | 181200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 21 | 20241209 | 181100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 22 | 20241209 | 181000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 23 | 20241209 | 180900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 24 | 20241209 | 180800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 25 | 20241209 | 180700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 26 | 20241209 | 180600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 27 | 20241209 | 180500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 28 | 20241209 | 180400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 29 | 20241209 | 180300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 30 | 20241209 | 180200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 31 | 20241209 | 180100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 32 | 20241209 | 180000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 53149 |
| 33 | 20241209 | 175900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 34 | 20241209 | 175800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 35 | 20241209 | 175700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 36 | 20241209 | 175600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 37 | 20241209 | 175500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 38 | 20241209 | 175400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 39 | 20241209 | 175300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 40 | 20241209 | 175200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 41 | 20241209 | 175100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 42 | 20241209 | 175000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 43 | 20241209 | 174900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 44 | 20241209 | 174800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 45 | 20241209 | 174700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 46 | 20241209 | 174600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 47 | 20241209 | 174500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 48 | 20241209 | 174400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 49 | 20241209 | 174300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 50 | 20241209 | 174200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 51 | 20241209 | 174100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 52 | 20241209 | 174000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 53 | 20241209 | 173900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 54 | 20241209 | 173800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 55 | 20241209 | 173700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 56 | 20241209 | 173600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 57 | 20241209 | 173500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 58 | 20241209 | 173400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 59 | 20241209 | 173300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 60 | 20241209 | 173200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 61 | 20241209 | 173100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 62 | 20241209 | 173000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 53149 |
| 63 | 20241209 | 172900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 64 | 20241209 | 172800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 65 | 20241209 | 172700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 66 | 20241209 | 172600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 67 | 20241209 | 172500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 68 | 20241209 | 172400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 69 | 20241209 | 172300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 70 | 20241209 | 172200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 71 | 20241209 | 172100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 72 | 20241209 | 172000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 73 | 20241209 | 171900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 74 | 20241209 | 171800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 75 | 20241209 | 171700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 76 | 20241209 | 171600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 77 | 20241209 | 171500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 78 | 20241209 | 171400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 79 | 20241209 | 171300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 80 | 20241209 | 171200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 81 | 20241209 | 171100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 82 | 20241209 | 171000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 83 | 20241209 | 170900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 84 | 20241209 | 170800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 85 | 20241209 | 170700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 86 | 20241209 | 170600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 87 | 20241209 | 170500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 88 | 20241209 | 170400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 89 | 20241209 | 170300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 90 | 20241209 | 170200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 91 | 20241209 | 170100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 92 | 20241209 | 170000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 53149 |
| 93 | 20241209 | 165900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 94 | 20241209 | 165800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 95 | 20241209 | 165700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 96 | 20241209 | 165600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 97 | 20241209 | 165500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 98 | 20241209 | 165400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 99 | 20241209 | 165300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 100 | 20241209 | 165200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 101 | 20241209 | 165100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 102 | 20241209 | 165000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 103 | 20241209 | 164900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 104 | 20241209 | 164800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 105 | 20241209 | 164700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 106 | 20241209 | 164600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 107 | 20241209 | 164500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 108 | 20241209 | 164400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 109 | 20241209 | 164300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 110 | 20241209 | 164200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 111 | 20241209 | 164100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 112 | 20241209 | 164000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 113 | 20241209 | 163900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 114 | 20241209 | 163800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 115 | 20241209 | 163700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 116 | 20241209 | 163600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 117 | 20241209 | 163500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 118 | 20241209 | 163400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 119 | 20241209 | 163300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 120 | 20241209 | 163200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 121 | 20241209 | 163100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 122 | 20241209 | 163000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 53149 |
| 123 | 20241209 | 162900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 124 | 20241209 | 162800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 125 | 20241209 | 162700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 126 | 20241209 | 162600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 127 | 20241209 | 162500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 128 | 20241209 | 162400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 129 | 20241209 | 162300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 130 | 20241209 | 162200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 131 | 20241209 | 162100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 132 | 20241209 | 162000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 133 | 20241209 | 161900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 134 | 20241209 | 161800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 135 | 20241209 | 161700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 136 | 20241209 | 161600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 137 | 20241209 | 161500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 138 | 20241209 | 161400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 139 | 20241209 | 161300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 140 | 20241209 | 161200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 141 | 20241209 | 161100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 142 | 20241209 | 161000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 143 | 20241209 | 160900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 144 | 20241209 | 160800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 145 | 20241209 | 160700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 146 | 20241209 | 160600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 147 | 20241209 | 160500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 148 | 20241209 | 160400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 149 | 20241209 | 160300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 150 | 20241209 | 160200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 151 | 20241209 | 160100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 152 | 20241209 | 160000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 53149 |
| 153 | 20241209 | 155900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 154 | 20241209 | 155800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 155 | 20241209 | 155700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 156 | 20241209 | 155600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 157 | 20241209 | 155500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 158 | 20241209 | 155400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 159 | 20241209 | 155300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 160 | 20241209 | 155200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 161 | 20241209 | 155100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 162 | 20241209 | 155000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 163 | 20241209 | 154900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 164 | 20241209 | 154800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 165 | 20241209 | 154700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 166 | 20241209 | 154600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 167 | 20241209 | 154500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 168 | 20241209 | 154400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 169 | 20241209 | 154300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 170 | 20241209 | 154200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 171 | 20241209 | 154100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 172 | 20241209 | 154000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 173 | 20241209 | 153900 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 174 | 20241209 | 153800 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 175 | 20241209 | 153700 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 176 | 20241209 | 153600 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 177 | 20241209 | 153500 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 178 | 20241209 | 153400 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 179 | 20241209 | 153300 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 180 | 20241209 | 153200 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 181 | 20241209 | 153100 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 0 |
| 182 | 20241209 | 153000 | 144054062200 | 109300 | 109300 | 109300 | 109300 | 106298 |
| 183 | 20241209 | 152900 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 184 | 20241209 | 152800 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 185 | 20241209 | 152700 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 186 | 20241209 | 152600 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 187 | 20241209 | 152500 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 188 | 20241209 | 152400 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 189 | 20241209 | 152300 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 190 | 20241209 | 152200 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 191 | 20241209 | 152100 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 192 | 20241209 | 152000 | 138244876500 | 109100 | 109100 | 109100 | 109100 | 0 |
| 193 | 20241209 | 151900 | 138244876500 | 109100 | 109300 | 109300 | 109000 | 8721 |
| 194 | 20241209 | 151800 | 137293009100 | 109300 | 109200 | 109400 | 109100 | 13820 |
| 195 | 20241209 | 151700 | 135783377100 | 109300 | 109200 | 109300 | 109100 | 7217 |
| 196 | 20241209 | 151600 | 134995640800 | 109200 | 109200 | 109300 | 109100 | 5643 |
| 197 | 20241209 | 151500 | 134379451400 | 109200 | 109100 | 109400 | 109100 | 6170 |
| 198 | 20241209 | 151400 | 133705745000 | 109200 | 109300 | 109400 | 109100 | 7426 |
| 199 | 20241209 | 151300 | 132894479000 | 109300 | 109400 | 109500 | 109300 | 7361 |
| 200 | 20241209 | 151200 | 132089490000 | 109400 | 109500 | 109600 | 109400 | 3565 |
| 201 | 20241209 | 151100 | 131699348700 | 109600 | 109500 | 109600 | 109400 | 1873 |
| 202 | 20241209 | 151000 | 131494265200 | 109400 | 109500 | 109700 | 109400 | 4510 |
| 203 | 20241209 | 150900 | 131000373600 | 109500 | 109500 | 109600 | 109400 | 2933 |
| 204 | 20241209 | 150800 | 130679087600 | 109400 | 109600 | 109700 | 109400 | 4170 |
| 205 | 20241209 | 150700 | 130222235000 | 109700 | 109900 | 109900 | 109600 | 1430 |
| 206 | 20241209 | 150600 | 130065349500 | 109700 | 109900 | 109900 | 109700 | 2462 |
| 207 | 20241209 | 150500 | 129795076400 | 109800 | 109900 | 109900 | 109700 | 4874 |
| 208 | 20241209 | 150400 | 129259922800 | 109800 | 109900 | 110000 | 109800 | 3105 |
| 209 | 20241209 | 150300 | 128918742300 | 109900 | 109900 | 110000 | 109800 | 2269 |
| 210 | 20241209 | 150200 | 128669379500 | 110000 | 109800 | 110000 | 109800 | 5264 |
| 211 | 20241209 | 150100 | 128090925900 | 109900 | 109600 | 109900 | 109600 | 6260 |
| 212 | 20241209 | 150000 | 127403883500 | 109600 | 109600 | 109700 | 109400 | 3807 |
| 213 | 20241209 | 145900 | 126986934500 | 109500 | 109800 | 109800 | 109500 | 2559 |
| 214 | 20241209 | 145800 | 126706237400 | 109800 | 109700 | 109800 | 109600 | 2894 |
| 215 | 20241209 | 145700 | 126388628700 | 109700 | 109600 | 109700 | 109500 | 5410 |
| 216 | 20241209 | 145600 | 125795636400 | 109600 | 109700 | 109700 | 109500 | 6709 |
| 217 | 20241209 | 145500 | 125060281000 | 109700 | 109900 | 109900 | 109600 | 4638 |
| 218 | 20241209 | 145400 | 124550900000 | 109900 | 109700 | 109900 | 109500 | 6286 |
| 219 | 20241209 | 145300 | 123861052100 | 109600 | 109700 | 109700 | 109500 | 3246 |
| 220 | 20241209 | 145200 | 123505258500 | 109600 | 109700 | 109700 | 109500 | 5422 |
| 221 | 20241209 | 145100 | 122911007000 | 109700 | 109700 | 109700 | 109600 | 4897 |
| 222 | 20241209 | 145000 | 122373951400 | 109600 | 109500 | 109800 | 109400 | 7602 |
| 223 | 20241209 | 144900 | 121540739400 | 109500 | 109300 | 109500 | 109200 | 8251 |
| 224 | 20241209 | 144800 | 120638495400 | 109300 | 109500 | 109600 | 109200 | 6508 |
| 225 | 20241209 | 144700 | 119927007500 | 109500 | 109400 | 109500 | 109300 | 4601 |
| 226 | 20241209 | 144600 | 119423516400 | 109500 | 109600 | 109600 | 109400 | 3707 |
| 227 | 20241209 | 144500 | 119017599400 | 109600 | 109700 | 109700 | 109500 | 1700 |
| 228 | 20241209 | 144400 | 118831257300 | 109700 | 109700 | 109800 | 109600 | 2428 |
| 229 | 20241209 | 144300 | 118565000300 | 109800 | 109900 | 109900 | 109800 | 714 |
| 230 | 20241209 | 144200 | 118486585800 | 109900 | 109900 | 109900 | 109800 | 1916 |
| 231 | 20241209 | 144100 | 118276077600 | 109900 | 109900 | 110000 | 109800 | 1210 |
| 232 | 20241209 | 144000 | 118143094800 | 109900 | 109700 | 110000 | 109600 | 5726 |
| 233 | 20241209 | 143900 | 117514367600 | 109700 | 109700 | 109700 | 109600 | 3231 |
| 234 | 20241209 | 143800 | 117160209400 | 109600 | 109600 | 109700 | 109500 | 3773 |
| 235 | 20241209 | 143700 | 116746662600 | 109600 | 109600 | 109700 | 109500 | 6741 |
| 236 | 20241209 | 143600 | 116008133200 | 109600 | 109800 | 109800 | 109600 | 2369 |
| 237 | 20241209 | 143500 | 115748274500 | 109800 | 109800 | 109800 | 109700 | 1556 |
| 238 | 20241209 | 143400 | 115577548700 | 109700 | 109900 | 109900 | 109600 | 1097 |
| 239 | 20241209 | 143300 | 115457127300 | 109900 | 109600 | 109900 | 109600 | 3286 |
| 240 | 20241209 | 143200 | 115096671400 | 109600 | 109700 | 109800 | 109600 | 2195 |
| 241 | 20241209 | 143100 | 114855901000 | 109800 | 109900 | 109900 | 109700 | 2435 |
| 242 | 20241209 | 143000 | 114588736500 | 109800 | 109800 | 109900 | 109700 | 1357 |
| 243 | 20241209 | 142900 | 114439735700 | 109800 | 109800 | 109900 | 109700 | 3141 |
| 244 | 20241209 | 142800 | 114095012600 | 109700 | 109900 | 109900 | 109700 | 1364 |
| 245 | 20241209 | 142700 | 113945277700 | 109800 | 109900 | 109900 | 109800 | 888 |
| 246 | 20241209 | 142600 | 113847745900 | 110000 | 109800 | 110000 | 109800 | 2878 |
| 247 | 20241209 | 142500 | 113531512600 | 109800 | 109900 | 110000 | 109800 | 1859 |
| 248 | 20241209 | 142400 | 113327209800 | 109900 | 110000 | 110100 | 109900 | 1155 |
| 249 | 20241209 | 142300 | 113200159700 | 110000 | 110100 | 110200 | 110000 | 2343 |
| 250 | 20241209 | 142200 | 112942304300 | 110200 | 110300 | 110400 | 110100 | 2789 |
| 251 | 20241209 | 142100 | 112634724100 | 110400 | 110400 | 110400 | 110300 | 577 |
| 252 | 20241209 | 142000 | 112571056600 | 110400 | 110500 | 110500 | 110300 | 3502 |
| 253 | 20241209 | 141900 | 112184432100 | 110400 | 110300 | 110500 | 110200 | 8169 |
| 254 | 20241209 | 141800 | 111282948800 | 110300 | 110300 | 110300 | 110200 | 4699 |
| 255 | 20241209 | 141700 | 110764987700 | 110300 | 110200 | 110300 | 110100 | 2356 |
| 256 | 20241209 | 141600 | 110505317600 | 110200 | 110200 | 110200 | 110100 | 386 |
| 257 | 20241209 | 141500 | 110462795800 | 110200 | 110000 | 110200 | 110000 | 3349 |
| 258 | 20241209 | 141400 | 110094065100 | 110000 | 110000 | 110100 | 110000 | 770 |
| 259 | 20241209 | 141300 | 110009361400 | 110100 | 110100 | 110100 | 109900 | 2310 |
| 260 | 20241209 | 141200 | 109755250500 | 110000 | 110200 | 110200 | 110000 | 3252 |
| 261 | 20241209 | 141100 | 109397250200 | 110100 | 109900 | 110200 | 109800 | 9730 |
| 262 | 20241209 | 141000 | 108327107300 | 109800 | 109900 | 110000 | 109800 | 2015 |
| 263 | 20241209 | 140900 | 108105801800 | 109800 | 109800 | 109900 | 109800 | 983 |
| 264 | 20241209 | 140800 | 107997864600 | 109800 | 109700 | 110000 | 109700 | 1602 |
| 265 | 20241209 | 140700 | 107821913000 | 109700 | 109900 | 109900 | 109700 | 3234 |
| 266 | 20241209 | 140600 | 107466816200 | 109800 | 109900 | 110000 | 109800 | 1853 |
| 267 | 20241209 | 140500 | 107263269800 | 109900 | 109900 | 110000 | 109800 | 2019 |
| 268 | 20241209 | 140400 | 107041391200 | 109900 | 109800 | 110000 | 109700 | 7210 |
| 269 | 20241209 | 140300 | 106249815700 | 109800 | 109800 | 109900 | 109700 | 1897 |
| 270 | 20241209 | 140200 | 106041651700 | 109800 | 109700 | 109900 | 109700 | 2017 |
| 271 | 20241209 | 140100 | 105820216300 | 109800 | 109900 | 109900 | 109700 | 2654 |
| 272 | 20241209 | 140000 | 105528904500 | 109800 | 110000 | 110000 | 109800 | 1744 |
| 273 | 20241209 | 135900 | 105337264600 | 109900 | 110000 | 110000 | 109900 | 737 |
| 274 | 20241209 | 135800 | 105256245100 | 110000 | 110100 | 110100 | 109900 | 810 |
| 275 | 20241209 | 135700 | 105167142600 | 110100 | 110100 | 110200 | 109900 | 3185 |
| 276 | 20241209 | 135600 | 104816661900 | 110100 | 110100 | 110200 | 110100 | 463 |
| 277 | 20241209 | 135500 | 104765673100 | 110100 | 110100 | 110200 | 110100 | 869 |
| 278 | 20241209 | 135400 | 104669985700 | 110100 | 110200 | 110300 | 110100 | 1956 |
| 279 | 20241209 | 135300 | 104454447100 | 110100 | 109900 | 110200 | 109900 | 1848 |
| 280 | 20241209 | 135200 | 104251042700 | 109900 | 109900 | 110000 | 109900 | 1520 |
| 281 | 20241209 | 135100 | 104083896000 | 109900 | 110100 | 110100 | 109900 | 756 |
| 282 | 20241209 | 135000 | 104000749400 | 110000 | 110100 | 110200 | 110000 | 763 |
| 283 | 20241209 | 134900 | 103916770500 | 110100 | 109900 | 110100 | 109900 | 241 |
| 284 | 20241209 | 134800 | 103890244600 | 109900 | 109900 | 110100 | 109900 | 2474 |
| 285 | 20241209 | 134700 | 103618136300 | 109900 | 110000 | 110000 | 109900 | 838 |
| 286 | 20241209 | 134600 | 103526023300 | 110000 | 109900 | 110000 | 109900 | 2985 |
| 287 | 20241209 | 134500 | 103197755200 | 109900 | 109900 | 110000 | 109900 | 904 |
| 288 | 20241209 | 134400 | 103098402900 | 110000 | 110000 | 110100 | 109900 | 1947 |
| 289 | 20241209 | 134300 | 102884254300 | 109900 | 110100 | 110100 | 109900 | 1910 |
| 290 | 20241209 | 134200 | 102674326000 | 110000 | 110000 | 110100 | 109900 | 1715 |
| 291 | 20241209 | 134100 | 102485693700 | 110000 | 110000 | 110100 | 110000 | 1002 |
| 292 | 20241209 | 134000 | 102375419400 | 110100 | 110100 | 110100 | 110000 | 707 |
| 293 | 20241209 | 133900 | 102297624500 | 110100 | 109900 | 110100 | 109800 | 8230 |
| 294 | 20241209 | 133800 | 101392972300 | 109900 | 109800 | 109900 | 109800 | 1198 |
| 295 | 20241209 | 133700 | 101261401400 | 109800 | 110100 | 110100 | 109800 | 12252 |
| 296 | 20241209 | 133600 | 99914600400 | 110000 | 110100 | 110200 | 110000 | 1092 |
| 297 | 20241209 | 133500 | 99794387300 | 110100 | 110100 | 110200 | 110100 | 1255 |
| 298 | 20241209 | 133400 | 99656210300 | 110200 | 110200 | 110200 | 110100 | 750 |
| 299 | 20241209 | 133300 | 99573608400 | 110100 | 110100 | 110200 | 110100 | 792 |
| 300 | 20241209 | 133200 | 99486388300 | 110100 | 110100 | 110200 | 110000 | 2149 |
| 301 | 20241209 | 133100 | 99249687900 | 110000 | 110100 | 110100 | 110000 | 675 |
| 302 | 20241209 | 133000 | 99175410300 | 110100 | 110100 | 110200 | 110000 | 1700 |
| 303 | 20241209 | 132900 | 98988247400 | 110100 | 110000 | 110100 | 110000 | 797 |
| 304 | 20241209 | 132800 | 98900542600 | 110000 | 110100 | 110200 | 110000 | 1513 |
| 305 | 20241209 | 132700 | 98733993000 | 110100 | 110100 | 110200 | 110100 | 2602 |
| 306 | 20241209 | 132600 | 98447483800 | 110100 | 110100 | 110200 | 110100 | 1140 |
| 307 | 20241209 | 132500 | 98321942700 | 110100 | 110100 | 110200 | 110100 | 837 |
| 308 | 20241209 | 132400 | 98229785800 | 110100 | 110100 | 110200 | 110100 | 635 |
| 309 | 20241209 | 132300 | 98159870800 | 110100 | 110200 | 110300 | 110100 | 689 |
| 310 | 20241209 | 132200 | 98083946500 | 110300 | 110300 | 110300 | 110200 | 292 |
| 311 | 20241209 | 132100 | 98051763500 | 110200 | 110300 | 110300 | 110200 | 425 |
| 312 | 20241209 | 132000 | 98004920600 | 110300 | 110300 | 110500 | 110200 | 929 |
| 313 | 20241209 | 131900 | 97902449100 | 110300 | 110300 | 110500 | 110200 | 1304 |
| 314 | 20241209 | 131800 | 97758535800 | 110400 | 110400 | 110400 | 110300 | 1016 |
| 315 | 20241209 | 131700 | 97646462200 | 110400 | 110400 | 110500 | 110400 | 379 |
| 316 | 20241209 | 131600 | 97604615600 | 110400 | 110600 | 110600 | 110400 | 772 |
| 317 | 20241209 | 131500 | 97519314500 | 110500 | 110500 | 110700 | 110500 | 4331 |
| 318 | 20241209 | 131400 | 97040269000 | 110600 | 110500 | 110600 | 110500 | 462 |
| 319 | 20241209 | 131300 | 96989215000 | 110600 | 110600 | 110600 | 110500 | 445 |
| 320 | 20241209 | 131200 | 96940033900 | 110500 | 110400 | 110600 | 110400 | 1617 |
| 321 | 20241209 | 131100 | 96761361100 | 110500 | 110300 | 110500 | 110300 | 4073 |
| 322 | 20241209 | 131000 | 96311722500 | 110300 | 110200 | 110300 | 110100 | 1763 |
| 323 | 20241209 | 130900 | 96117463700 | 110200 | 110200 | 110300 | 110100 | 1328 |
| 324 | 20241209 | 130800 | 95971137500 | 110200 | 110200 | 110300 | 110200 | 327 |
| 325 | 20241209 | 130700 | 95935098400 | 110200 | 110200 | 110300 | 110200 | 2937 |
| 326 | 20241209 | 130600 | 95611351800 | 110200 | 110000 | 110300 | 110000 | 2793 |
| 327 | 20241209 | 130500 | 95303724200 | 110000 | 110100 | 110100 | 109900 | 4197 |
| 328 | 20241209 | 130400 | 94842133600 | 110100 | 110100 | 110100 | 110000 | 2178 |
| 329 | 20241209 | 130300 | 94602383200 | 110000 | 110100 | 110200 | 110000 | 7151 |
| 330 | 20241209 | 130200 | 93815540000 | 110100 | 110200 | 110300 | 110100 | 4065 |
| 331 | 20241209 | 130100 | 93367952500 | 110200 | 110200 | 110200 | 110100 | 3082 |
| 332 | 20241209 | 130000 | 93028534300 | 110200 | 110300 | 110300 | 110200 | 1767 |
| 333 | 20241209 | 125900 | 92833780800 | 110200 | 110400 | 110400 | 110200 | 1389 |
| 334 | 20241209 | 125800 | 92680558600 | 110300 | 110300 | 110400 | 110300 | 470 |
| 335 | 20241209 | 125700 | 92628698900 | 110300 | 110200 | 110300 | 110100 | 5169 |
| 336 | 20241209 | 125600 | 92059229600 | 110200 | 110300 | 110300 | 110200 | 781 |
| 337 | 20241209 | 125500 | 91973147300 | 110300 | 110200 | 110300 | 110000 | 4574 |
| 338 | 20241209 | 125400 | 91469477000 | 110200 | 110200 | 110200 | 110100 | 238 |
| 339 | 20241209 | 125300 | 91443259100 | 110100 | 110100 | 110400 | 110100 | 5297 |
| 340 | 20241209 | 125200 | 90859802000 | 110200 | 110200 | 110300 | 110100 | 1549 |
| 341 | 20241209 | 125100 | 90689153500 | 110200 | 110400 | 110400 | 110100 | 9844 |
| 342 | 20241209 | 125000 | 89604064200 | 110400 | 110400 | 110500 | 110400 | 556 |
| 343 | 20241209 | 124900 | 89542680700 | 110400 | 110400 | 110500 | 110400 | 1021 |
| 344 | 20241209 | 124800 | 89429951700 | 110400 | 110400 | 110500 | 110400 | 464 |
| 345 | 20241209 | 124700 | 89378711300 | 110400 | 110500 | 110500 | 110400 | 801 |
| 346 | 20241209 | 124600 | 89290249100 | 110600 | 110500 | 110600 | 110500 | 203 |
| 347 | 20241209 | 124500 | 89267812900 | 110600 | 110500 | 110600 | 110500 | 524 |
| 348 | 20241209 | 124400 | 89209876700 | 110500 | 110500 | 110600 | 110500 | 333 |
| 349 | 20241209 | 124300 | 89173079900 | 110500 | 110400 | 110500 | 110400 | 564 |
| 350 | 20241209 | 124200 | 89110765300 | 110400 | 110500 | 110600 | 110400 | 2032 |
| 351 | 20241209 | 124100 | 88886376000 | 110500 | 110500 | 110700 | 110400 | 947 |
| 352 | 20241209 | 124000 | 88781679100 | 110500 | 110500 | 110700 | 110400 | 1773 |
| 353 | 20241209 | 123900 | 88585667100 | 110600 | 110700 | 110800 | 110400 | 1578 |
| 354 | 20241209 | 123800 | 88411150300 | 110800 | 110600 | 110800 | 110500 | 778 |
| 355 | 20241209 | 123700 | 88325069100 | 110600 | 110500 | 110600 | 110500 | 549 |
| 356 | 20241209 | 123600 | 88264375000 | 110600 | 110600 | 110600 | 110400 | 1222 |
| 357 | 20241209 | 123500 | 88129336700 | 110500 | 110500 | 110600 | 110400 | 880 |
| 358 | 20241209 | 123400 | 88032063100 | 110500 | 110700 | 110700 | 110400 | 1061 |
| 359 | 20241209 | 123300 | 87914771500 | 110700 | 110600 | 110700 | 110600 | 834 |
| 360 | 20241209 | 123200 | 87822525300 | 110700 | 110600 | 110800 | 110500 | 892 |
| 361 | 20241209 | 123100 | 87723814900 | 110600 | 110600 | 110700 | 110500 | 522 |
| 362 | 20241209 | 123000 | 87666118800 | 110600 | 110600 | 110700 | 110500 | 711 |
| 363 | 20241209 | 122900 | 87587506500 | 110700 | 110700 | 110800 | 110500 | 1420 |
| 364 | 20241209 | 122800 | 87430439000 | 110700 | 110500 | 110800 | 110400 | 2392 |
| 365 | 20241209 | 122700 | 87165953200 | 110500 | 110500 | 110600 | 110400 | 1454 |
| 366 | 20241209 | 122600 | 87005271100 | 110600 | 110800 | 110800 | 110500 | 3307 |
| 367 | 20241209 | 122500 | 86639560300 | 110700 | 110700 | 110700 | 110600 | 648 |
| 368 | 20241209 | 122400 | 86567843200 | 110700 | 110700 | 110700 | 110600 | 767 |
| 369 | 20241209 | 122300 | 86482996300 | 110700 | 110500 | 110700 | 110500 | 620 |
| 370 | 20241209 | 122200 | 86414414000 | 110500 | 110600 | 110700 | 110500 | 689 |
| 371 | 20241209 | 122100 | 86338219100 | 110700 | 110700 | 110700 | 110600 | 521 |
| 372 | 20241209 | 122000 | 86280569300 | 110800 | 110700 | 111000 | 110700 | 671 |
| 373 | 20241209 | 121900 | 86206193000 | 110800 | 110900 | 110900 | 110700 | 371 |
| 374 | 20241209 | 121800 | 86165090300 | 110900 | 110800 | 111100 | 110700 | 1737 |
| 375 | 20241209 | 121700 | 85972435000 | 110700 | 110900 | 111000 | 110700 | 680 |
| 376 | 20241209 | 121600 | 85897046400 | 110900 | 111000 | 111000 | 110900 | 335 |
| 377 | 20241209 | 121500 | 85859880500 | 111000 | 111000 | 111000 | 110900 | 395 |
| 378 | 20241209 | 121400 | 85816060200 | 111000 | 111300 | 111300 | 111000 | 4467 |
| 379 | 20241209 | 121300 | 85319417500 | 111300 | 111200 | 111300 | 111200 | 535 |
| 380 | 20241209 | 121200 | 85259922200 | 111200 | 111200 | 111300 | 111100 | 2719 |
| 381 | 20241209 | 121100 | 84957573500 | 111100 | 111200 | 111200 | 111100 | 439 |
| 382 | 20241209 | 121000 | 84908775700 | 111200 | 111100 | 111200 | 111100 | 1212 |
| 383 | 20241209 | 120900 | 84774046600 | 111200 | 111200 | 111200 | 111100 | 1695 |
| 384 | 20241209 | 120800 | 84585709400 | 111200 | 111000 | 111200 | 111000 | 3794 |
| 385 | 20241209 | 120700 | 84164402800 | 111000 | 110900 | 111000 | 110900 | 554 |
| 386 | 20241209 | 120600 | 84102922900 | 111000 | 110800 | 111100 | 110800 | 2758 |
| 387 | 20241209 | 120500 | 83796684800 | 110900 | 110900 | 111000 | 110800 | 8084 |
| 388 | 20241209 | 120400 | 82899717600 | 110900 | 110700 | 110900 | 110700 | 3559 |
| 389 | 20241209 | 120300 | 82505548100 | 110700 | 110600 | 110700 | 110500 | 1465 |
| 390 | 20241209 | 120200 | 82343527400 | 110600 | 110500 | 110600 | 110400 | 1408 |
| 391 | 20241209 | 120100 | 82187922200 | 110500 | 110500 | 110500 | 110300 | 1397 |
| 392 | 20241209 | 120000 | 82033667300 | 110500 | 110400 | 110500 | 110300 | 1028 |
| 393 | 20241209 | 115900 | 81920204300 | 110400 | 110400 | 110500 | 110400 | 1660 |
| 394 | 20241209 | 115800 | 81736923100 | 110500 | 110400 | 110600 | 110300 | 1548 |
| 395 | 20241209 | 115700 | 81565943700 | 110400 | 110400 | 110500 | 110300 | 1246 |
| 396 | 20241209 | 115600 | 81428374800 | 110400 | 110500 | 110600 | 110400 | 405 |
| 397 | 20241209 | 115500 | 81383635600 | 110600 | 110700 | 110700 | 110500 | 263 |
| 398 | 20241209 | 115400 | 81354558900 | 110700 | 110600 | 110700 | 110600 | 1080 |
| 399 | 20241209 | 115300 | 81235066700 | 110700 | 110400 | 110700 | 110300 | 2479 |
| 400 | 20241209 | 115200 | 80961208100 | 110400 | 110400 | 110400 | 110300 | 1003 |
| 401 | 20241209 | 115100 | 80850562800 | 110400 | 110500 | 110600 | 110300 | 646 |
| 402 | 20241209 | 115000 | 80779242800 | 110600 | 110600 | 110700 | 110300 | 2984 |
| 403 | 20241209 | 114900 | 80449692300 | 110600 | 110700 | 110700 | 110600 | 508 |
| 404 | 20241209 | 114800 | 80393503900 | 110600 | 110800 | 110900 | 110600 | 1027 |
| 405 | 20241209 | 114700 | 80279786800 | 110900 | 110700 | 110900 | 110700 | 3214 |
| 406 | 20241209 | 114600 | 79923732300 | 110800 | 110700 | 110800 | 110700 | 963 |
| 407 | 20241209 | 114500 | 79817119700 | 110700 | 110600 | 110800 | 110600 | 1570 |
| 408 | 20241209 | 114400 | 79643325600 | 110700 | 110200 | 110700 | 110200 | 4335 |
| 409 | 20241209 | 114300 | 79164364700 | 110300 | 110500 | 110500 | 110300 | 881 |
| 410 | 20241209 | 114200 | 79067175600 | 110500 | 110300 | 110500 | 110300 | 372 |
| 411 | 20241209 | 114100 | 79026116400 | 110400 | 110500 | 110500 | 110300 | 1415 |
| 412 | 20241209 | 114000 | 78869978200 | 110500 | 110500 | 110500 | 110400 | 761 |
| 413 | 20241209 | 113900 | 78785925400 | 110500 | 110500 | 110700 | 110400 | 1211 |
| 414 | 20241209 | 113800 | 78652020000 | 110500 | 110400 | 110500 | 110400 | 524 |
| 415 | 20241209 | 113700 | 78594145600 | 110400 | 110400 | 110500 | 110400 | 1784 |
| 416 | 20241209 | 113600 | 78397121700 | 110500 | 110600 | 110700 | 110500 | 1312 |
| 417 | 20241209 | 113500 | 78252133100 | 110600 | 110500 | 110800 | 110500 | 3549 |
| 418 | 20241209 | 113400 | 77859372600 | 110500 | 110600 | 110600 | 110500 | 1432 |
| 419 | 20241209 | 113300 | 77701012900 | 110500 | 110600 | 110700 | 110500 | 2349 |
| 420 | 20241209 | 113200 | 77441305000 | 110700 | 110700 | 110700 | 110600 | 1339 |
| 421 | 20241209 | 113100 | 77293191000 | 110600 | 110500 | 110700 | 110400 | 3321 |
| 422 | 20241209 | 113000 | 76925700900 | 110400 | 110300 | 110500 | 110300 | 3668 |
| 423 | 20241209 | 112900 | 76520764000 | 110400 | 110500 | 110500 | 110300 | 592 |
| 424 | 20241209 | 112800 | 76455428000 | 110400 | 110300 | 110600 | 110300 | 1703 |
| 425 | 20241209 | 112700 | 76267375400 | 110300 | 110200 | 110300 | 110200 | 2640 |
| 426 | 20241209 | 112600 | 75976316200 | 110300 | 110300 | 110400 | 110200 | 860 |
| 427 | 20241209 | 112500 | 75881454300 | 110300 | 110200 | 110400 | 110200 | 3924 |
| 428 | 20241209 | 112400 | 75448784400 | 110300 | 110400 | 110400 | 110200 | 1159 |
| 429 | 20241209 | 112300 | 75320941100 | 110400 | 110500 | 110600 | 110300 | 4610 |
| 430 | 20241209 | 112200 | 74811920300 | 110500 | 110500 | 110600 | 110500 | 1265 |
| 431 | 20241209 | 112100 | 74672129900 | 110600 | 110700 | 110800 | 110500 | 2656 |
| 432 | 20241209 | 112000 | 74378226900 | 110800 | 110800 | 111000 | 110700 | 2353 |
| 433 | 20241209 | 111900 | 74117390400 | 110800 | 110600 | 110800 | 110600 | 2020 |
| 434 | 20241209 | 111800 | 73893765800 | 110600 | 110600 | 110600 | 110500 | 543 |
| 435 | 20241209 | 111700 | 73833727800 | 110500 | 110600 | 110600 | 110500 | 1934 |
| 436 | 20241209 | 111600 | 73619978800 | 110600 | 110600 | 110600 | 110500 | 1429 |
| 437 | 20241209 | 111500 | 73461959900 | 110600 | 110300 | 110600 | 110200 | 4535 |
| 438 | 20241209 | 111400 | 72961057200 | 110300 | 110100 | 110300 | 109900 | 17337 |
| 439 | 20241209 | 111300 | 71053439300 | 110200 | 110500 | 110500 | 110100 | 15894 |
| 440 | 20241209 | 111200 | 69300985800 | 110500 | 110400 | 110500 | 110400 | 2604 |
| 441 | 20241209 | 111100 | 69013473600 | 110400 | 110500 | 110600 | 110400 | 9007 |
| 442 | 20241209 | 111000 | 68018328700 | 110600 | 110600 | 110700 | 110500 | 7074 |
| 443 | 20241209 | 110900 | 67236077600 | 110600 | 110800 | 110800 | 110600 | 6833 |
| 444 | 20241209 | 110800 | 66479962600 | 110800 | 110900 | 110900 | 110700 | 2680 |
| 445 | 20241209 | 110700 | 66182955200 | 110900 | 110800 | 110900 | 110700 | 2008 |
| 446 | 20241209 | 110600 | 65960499500 | 110800 | 110900 | 110900 | 110700 | 4580 |
| 447 | 20241209 | 110500 | 65453208700 | 110900 | 110900 | 111000 | 110800 | 6281 |
| 448 | 20241209 | 110400 | 64756735700 | 111000 | 111100 | 111100 | 110900 | 4780 |
| 449 | 20241209 | 110300 | 64226165400 | 111000 | 111100 | 111100 | 111000 | 5042 |
| 450 | 20241209 | 110200 | 63666470100 | 111000 | 111200 | 111200 | 111000 | 3398 |
| 451 | 20241209 | 110100 | 63288854600 | 111200 | 111400 | 111400 | 111200 | 841 |
| 452 | 20241209 | 110000 | 63195271200 | 111400 | 111300 | 111400 | 111200 | 1121 |
| 453 | 20241209 | 105900 | 63070509400 | 111200 | 111200 | 111300 | 111100 | 1180 |
| 454 | 20241209 | 105800 | 62939288500 | 111100 | 111200 | 111200 | 111100 | 1388 |
| 455 | 20241209 | 105700 | 62785052300 | 111100 | 111100 | 111200 | 111100 | 3786 |
| 456 | 20241209 | 105600 | 62364402500 | 111200 | 111200 | 111300 | 111100 | 2529 |
| 457 | 20241209 | 105500 | 62083196100 | 111200 | 111300 | 111300 | 111100 | 5118 |
| 458 | 20241209 | 105400 | 61514074200 | 111300 | 111300 | 111400 | 111200 | 3151 |
| 459 | 20241209 | 105300 | 61163457100 | 111300 | 111300 | 111400 | 111300 | 1198 |
| 460 | 20241209 | 105200 | 61030092800 | 111300 | 111500 | 111500 | 111300 | 2324 |
| 461 | 20241209 | 105100 | 60771179600 | 111500 | 111400 | 111500 | 111400 | 515 |
| 462 | 20241209 | 105000 | 60713782300 | 111400 | 111500 | 111500 | 111400 | 759 |
| 463 | 20241209 | 104900 | 60629210300 | 111400 | 111500 | 111500 | 111400 | 674 |
| 464 | 20241209 | 104800 | 60554080800 | 111500 | 111400 | 111500 | 111400 | 494 |
| 465 | 20241209 | 104700 | 60499043300 | 111500 | 111400 | 111500 | 111400 | 1157 |
| 466 | 20241209 | 104600 | 60370136300 | 111500 | 111500 | 111600 | 111400 | 868 |
| 467 | 20241209 | 104500 | 60273349800 | 111500 | 111500 | 111500 | 111400 | 754 |
| 468 | 20241209 | 104400 | 60189283100 | 111500 | 111500 | 111600 | 111400 | 1121 |
| 469 | 20241209 | 104300 | 60064294500 | 111500 | 111500 | 111500 | 111300 | 1870 |
| 470 | 20241209 | 104200 | 59855966600 | 111500 | 111400 | 111500 | 111300 | 2669 |
| 471 | 20241209 | 104100 | 59558655700 | 111500 | 111500 | 111600 | 111400 | 2184 |
| 472 | 20241209 | 104000 | 59315144600 | 111500 | 111700 | 111700 | 111500 | 1453 |
| 473 | 20241209 | 103900 | 59152983300 | 111700 | 111600 | 111700 | 111600 | 740 |
| 474 | 20241209 | 103800 | 59070345900 | 111600 | 111700 | 111700 | 111600 | 351 |
| 475 | 20241209 | 103700 | 59031149800 | 111700 | 111700 | 111800 | 111700 | 530 |
| 476 | 20241209 | 103600 | 58971947600 | 111800 | 111700 | 111800 | 111700 | 1131 |
| 477 | 20241209 | 103500 | 58845593400 | 111800 | 112000 | 112100 | 111700 | 1922 |
| 478 | 20241209 | 103400 | 58630516900 | 112000 | 112100 | 112200 | 112000 | 4736 |
| 479 | 20241209 | 103300 | 58099581900 | 112000 | 111800 | 112100 | 111700 | 6341 |
| 480 | 20241209 | 103200 | 57389839800 | 111800 | 111800 | 111900 | 111700 | 875 |
| 481 | 20241209 | 103100 | 57292012500 | 111800 | 111500 | 111800 | 111400 | 2065 |
| 482 | 20241209 | 103000 | 57061689000 | 111400 | 111500 | 111500 | 111400 | 1305 |
| 483 | 20241209 | 102900 | 56916294500 | 111500 | 111500 | 111600 | 111400 | 1222 |
| 484 | 20241209 | 102800 | 56780043000 | 111400 | 111500 | 111500 | 111400 | 1864 |
| 485 | 20241209 | 102700 | 56572207600 | 111600 | 111600 | 111600 | 111500 | 570 |
| 486 | 20241209 | 102600 | 56508618300 | 111600 | 111600 | 111600 | 111500 | 635 |
| 487 | 20241209 | 102500 | 56437804000 | 111600 | 111500 | 111600 | 111500 | 439 |
| 488 | 20241209 | 102400 | 56388818200 | 111600 | 111500 | 111600 | 111400 | 969 |
| 489 | 20241209 | 102300 | 56280777400 | 111500 | 111500 | 111500 | 111400 | 1903 |
| 490 | 20241209 | 102200 | 56068673700 | 111600 | 111300 | 111600 | 111300 | 3545 |
| 491 | 20241209 | 102100 | 55673455200 | 111300 | 111300 | 111400 | 111300 | 1686 |
| 492 | 20241209 | 102000 | 55485776000 | 111400 | 111400 | 111500 | 111300 | 649 |
| 493 | 20241209 | 101900 | 55413475000 | 111500 | 111300 | 111500 | 111300 | 4147 |
| 494 | 20241209 | 101800 | 54951750700 | 111400 | 111400 | 111500 | 111300 | 3298 |
| 495 | 20241209 | 101700 | 54584380100 | 111400 | 111400 | 111600 | 111400 | 2571 |
| 496 | 20241209 | 101600 | 54297715700 | 111400 | 111500 | 111500 | 111400 | 507 |
| 497 | 20241209 | 101500 | 54241198600 | 111500 | 111500 | 111600 | 111400 | 1231 |
| 498 | 20241209 | 101400 | 54103942700 | 111500 | 111500 | 111600 | 111400 | 8137 |
| 499 | 20241209 | 101300 | 53196277000 | 111500 | 111600 | 111600 | 111500 | 631 |
| 500 | 20241209 | 101200 | 53125896500 | 111600 | 111700 | 111800 | 111500 | 3635 |
| 501 | 20241209 | 101100 | 52720091100 | 111800 | 111800 | 111900 | 111700 | 1762 |
| 502 | 20241209 | 101000 | 52523112100 | 111900 | 111900 | 111900 | 111800 | 655 |
| 503 | 20241209 | 100900 | 52449855900 | 111800 | 111800 | 111900 | 111700 | 968 |
| 504 | 20241209 | 100800 | 52341596300 | 111800 | 111800 | 111900 | 111700 | 1640 |
| 505 | 20241209 | 100700 | 52158237300 | 111800 | 111800 | 111900 | 111700 | 2532 |
| 506 | 20241209 | 100600 | 51875179000 | 111900 | 111700 | 111900 | 111700 | 687 |
| 507 | 20241209 | 100500 | 51798348800 | 111800 | 111700 | 111800 | 111600 | 1308 |
| 508 | 20241209 | 100400 | 51652224400 | 111700 | 112000 | 112000 | 111600 | 4146 |
| 509 | 20241209 | 100300 | 51188626500 | 112000 | 112000 | 112000 | 111900 | 436 |
| 510 | 20241209 | 100200 | 51139809900 | 111900 | 112100 | 112100 | 111900 | 511 |
| 511 | 20241209 | 100100 | 51082594100 | 112000 | 112000 | 112200 | 111900 | 3547 |
| 512 | 20241209 | 100000 | 50685165300 | 112000 | 111800 | 112000 | 111800 | 1004 |
| 513 | 20241209 | 095900 | 50572803800 | 111900 | 111800 | 111900 | 111800 | 2264 |
| 514 | 20241209 | 095800 | 50319655600 | 111800 | 111800 | 111900 | 111700 | 1407 |
| 515 | 20241209 | 095700 | 50162367300 | 111800 | 111700 | 111800 | 111600 | 877 |
| 516 | 20241209 | 095600 | 50064414300 | 111600 | 111600 | 111800 | 111500 | 1429 |
| 517 | 20241209 | 095500 | 49904940700 | 111600 | 111500 | 111600 | 111400 | 1357 |
| 518 | 20241209 | 095400 | 49753673400 | 111500 | 111400 | 111500 | 111300 | 3114 |
| 519 | 20241209 | 095300 | 49406853500 | 111400 | 111800 | 111800 | 111300 | 10387 |
| 520 | 20241209 | 095200 | 48248165500 | 111800 | 111800 | 111900 | 111700 | 2602 |
| 521 | 20241209 | 095100 | 47957258200 | 111800 | 111900 | 112000 | 111800 | 1119 |
| 522 | 20241209 | 095000 | 47832044400 | 111900 | 111900 | 112000 | 111800 | 2431 |
| 523 | 20241209 | 094900 | 47560048400 | 111900 | 112000 | 112000 | 111800 | 3874 |
| 524 | 20241209 | 094800 | 47126547800 | 111900 | 112000 | 112000 | 111900 | 746 |
| 525 | 20241209 | 094700 | 47043023700 | 112000 | 112000 | 112000 | 111900 | 1082 |
| 526 | 20241209 | 094600 | 46921863500 | 112000 | 111800 | 112100 | 111700 | 1617 |
| 527 | 20241209 | 094500 | 46740836800 | 111700 | 111900 | 111900 | 111700 | 3540 |
| 528 | 20241209 | 094400 | 46344915100 | 111900 | 111800 | 111900 | 111700 | 4913 |
| 529 | 20241209 | 094300 | 45795761900 | 111800 | 111900 | 112000 | 111800 | 2963 |
| 530 | 20241209 | 094200 | 45464230500 | 112000 | 112100 | 112200 | 111900 | 1475 |
| 531 | 20241209 | 094100 | 45298999300 | 112100 | 112200 | 112200 | 111900 | 4475 |
| 532 | 20241209 | 094000 | 44797642100 | 112200 | 112000 | 112300 | 111900 | 11138 |
| 533 | 20241209 | 093900 | 43549509900 | 112000 | 111800 | 112000 | 111700 | 5227 |
| 534 | 20241209 | 093800 | 42965191400 | 111900 | 112200 | 112300 | 111900 | 3594 |
| 535 | 20241209 | 093700 | 42562585900 | 112200 | 111800 | 112300 | 111800 | 9289 |
| 536 | 20241209 | 093600 | 41521826600 | 111800 | 111800 | 111900 | 111700 | 2882 |
| 537 | 20241209 | 093500 | 41199633600 | 111800 | 111800 | 111900 | 111600 | 4391 |
| 538 | 20241209 | 093400 | 40708966300 | 111700 | 111900 | 111900 | 111600 | 3618 |
| 539 | 20241209 | 093300 | 40304899200 | 111900 | 111700 | 111900 | 111600 | 5066 |
| 540 | 20241209 | 093200 | 39738947900 | 111600 | 111400 | 111800 | 111300 | 6077 |
| 541 | 20241209 | 093100 | 39061325600 | 110900 | 111000 | 111400 | 110900 | 7168 |
| 542 | 20241209 | 093000 | 38264753900 | 111100 | 110900 | 111100 | 110800 | 5700 |
| 543 | 20241209 | 092900 | 37632214500 | 110800 | 111000 | 111000 | 110800 | 3599 |
| 544 | 20241209 | 092800 | 37233108700 | 110900 | 110800 | 111100 | 110700 | 8284 |
| 545 | 20241209 | 092700 | 36314997200 | 110800 | 110900 | 111100 | 110800 | 7924 |
| 546 | 20241209 | 092600 | 35436320700 | 110900 | 110900 | 111100 | 110900 | 8209 |
| 547 | 20241209 | 092500 | 34525090600 | 111000 | 111000 | 111100 | 110700 | 12804 |
| 548 | 20241209 | 092400 | 33105742500 | 111000 | 111600 | 111600 | 111000 | 11047 |
| 549 | 20241209 | 092300 | 31876614400 | 111600 | 111600 | 111800 | 111500 | 3816 |
| 550 | 20241209 | 092200 | 31450567000 | 111700 | 112100 | 112100 | 111600 | 7782 |
| 551 | 20241209 | 092100 | 30579943500 | 112100 | 112300 | 112500 | 112100 | 5341 |
| 552 | 20241209 | 092000 | 29980167100 | 112300 | 112100 | 112300 | 112000 | 7371 |
| 553 | 20241209 | 091900 | 29153456700 | 112100 | 112100 | 112200 | 112000 | 3392 |
| 554 | 20241209 | 091800 | 28773139600 | 112100 | 112200 | 112300 | 112000 | 3260 |
| 555 | 20241209 | 091700 | 28407654800 | 112200 | 112000 | 112300 | 112000 | 4622 |
| 556 | 20241209 | 091600 | 27889343400 | 112100 | 111900 | 112100 | 111800 | 4924 |
| 557 | 20241209 | 091500 | 27338260500 | 111900 | 112100 | 112100 | 111300 | 17031 |
| 558 | 20241209 | 091400 | 25436494900 | 112000 | 112100 | 112300 | 111900 | 14235 |
| 559 | 20241209 | 091300 | 23842070500 | 112100 | 112100 | 112500 | 112000 | 8049 |
| 560 | 20241209 | 091200 | 22938743000 | 112200 | 112400 | 112600 | 112100 | 6567 |
| 561 | 20241209 | 091100 | 22201187900 | 112400 | 112100 | 112500 | 111900 | 6910 |
| 562 | 20241209 | 091000 | 21426181700 | 112000 | 112000 | 112000 | 111700 | 4670 |
| 563 | 20241209 | 090900 | 20903477400 | 112000 | 111700 | 112000 | 111300 | 8954 |
| 564 | 20241209 | 090800 | 19903537800 | 111700 | 111400 | 111900 | 111400 | 11417 |
| 565 | 20241209 | 090700 | 18627890700 | 111400 | 111100 | 111600 | 110800 | 8358 |
| 566 | 20241209 | 090600 | 17697636000 | 111200 | 111300 | 111300 | 110600 | 15651 |
| 567 | 20241209 | 090500 | 15962145800 | 111200 | 110600 | 111500 | 110500 | 14264 |
| 568 | 20241209 | 090400 | 14378050500 | 110500 | 111200 | 111500 | 110500 | 23419 |
| 569 | 20241209 | 090300 | 11779447700 | 111100 | 111200 | 111300 | 110700 | 17680 |
| 570 | 20241209 | 090200 | 9817083000 | 111300 | 111900 | 111900 | 111300 | 11079 |
| 571 | 20241209 | 090100 | 8581222000 | 111900 | 112000 | 112300 | 111100 | 18412 |
| 572 | 20241209 | 090000 | 6521401000 | 111800 | 111000 | 112700 | 110900 | 58512 |