34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 183000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 27090 |
| 3 | 20241213 | 182900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 4 | 20241213 | 182800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 5 | 20241213 | 182700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 6 | 20241213 | 182600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 7 | 20241213 | 182500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 8 | 20241213 | 182400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 9 | 20241213 | 182300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 10 | 20241213 | 182200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 11 | 20241213 | 182100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 12 | 20241213 | 182000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 13 | 20241213 | 181900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 14 | 20241213 | 181800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 15 | 20241213 | 181700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 16 | 20241213 | 181600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 17 | 20241213 | 181500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 18 | 20241213 | 181400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 19 | 20241213 | 181300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 20 | 20241213 | 181200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 21 | 20241213 | 181100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 22 | 20241213 | 181000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 23 | 20241213 | 180900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 24 | 20241213 | 180800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 25 | 20241213 | 180700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 26 | 20241213 | 180600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 27 | 20241213 | 180500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 28 | 20241213 | 180400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 29 | 20241213 | 180300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 30 | 20241213 | 180200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 31 | 20241213 | 180100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 32 | 20241213 | 180000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 27090 |
| 33 | 20241213 | 175900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 34 | 20241213 | 175800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 35 | 20241213 | 175700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 36 | 20241213 | 175600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 37 | 20241213 | 175500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 38 | 20241213 | 175400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 39 | 20241213 | 175300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 40 | 20241213 | 175200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 41 | 20241213 | 175100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 42 | 20241213 | 175000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 43 | 20241213 | 174900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 44 | 20241213 | 174800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 45 | 20241213 | 174700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 46 | 20241213 | 174600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 47 | 20241213 | 174500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 48 | 20241213 | 174400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 49 | 20241213 | 174300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 50 | 20241213 | 174200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 51 | 20241213 | 174100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 52 | 20241213 | 174000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 53 | 20241213 | 173900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 54 | 20241213 | 173800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 55 | 20241213 | 173700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 56 | 20241213 | 173600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 57 | 20241213 | 173500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 58 | 20241213 | 173400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 59 | 20241213 | 173300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 60 | 20241213 | 173200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 61 | 20241213 | 173100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 62 | 20241213 | 173000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 27090 |
| 63 | 20241213 | 172900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 64 | 20241213 | 172800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 65 | 20241213 | 172700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 66 | 20241213 | 172600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 67 | 20241213 | 172500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 68 | 20241213 | 172400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 69 | 20241213 | 172300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 70 | 20241213 | 172200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 71 | 20241213 | 172100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 72 | 20241213 | 172000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 73 | 20241213 | 171900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 74 | 20241213 | 171800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 75 | 20241213 | 171700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 76 | 20241213 | 171600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 77 | 20241213 | 171500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 78 | 20241213 | 171400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 79 | 20241213 | 171300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 80 | 20241213 | 171200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 81 | 20241213 | 171100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 82 | 20241213 | 171000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 83 | 20241213 | 170900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 84 | 20241213 | 170800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 85 | 20241213 | 170700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 86 | 20241213 | 170600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 87 | 20241213 | 170500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 88 | 20241213 | 170400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 89 | 20241213 | 170300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 90 | 20241213 | 170200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 91 | 20241213 | 170100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 92 | 20241213 | 170000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 27090 |
| 93 | 20241213 | 165900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 94 | 20241213 | 165800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 95 | 20241213 | 165700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 96 | 20241213 | 165600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 97 | 20241213 | 165500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 98 | 20241213 | 165400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 99 | 20241213 | 165300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 100 | 20241213 | 165200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 101 | 20241213 | 165100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 102 | 20241213 | 165000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 103 | 20241213 | 164900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 104 | 20241213 | 164800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 105 | 20241213 | 164700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 106 | 20241213 | 164600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 107 | 20241213 | 164500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 108 | 20241213 | 164400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 109 | 20241213 | 164300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 110 | 20241213 | 164200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 111 | 20241213 | 164100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 112 | 20241213 | 164000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 113 | 20241213 | 163900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 114 | 20241213 | 163800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 115 | 20241213 | 163700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 116 | 20241213 | 163600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 117 | 20241213 | 163500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 118 | 20241213 | 163400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 119 | 20241213 | 163300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 120 | 20241213 | 163200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 121 | 20241213 | 163100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 122 | 20241213 | 163000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 27090 |
| 123 | 20241213 | 162900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 124 | 20241213 | 162800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 125 | 20241213 | 162700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 126 | 20241213 | 162600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 127 | 20241213 | 162500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 128 | 20241213 | 162400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 129 | 20241213 | 162300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 130 | 20241213 | 162200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 131 | 20241213 | 162100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 132 | 20241213 | 162000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 133 | 20241213 | 161900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 134 | 20241213 | 161800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 135 | 20241213 | 161700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 136 | 20241213 | 161600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 137 | 20241213 | 161500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 138 | 20241213 | 161400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 139 | 20241213 | 161300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 140 | 20241213 | 161200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 141 | 20241213 | 161100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 142 | 20241213 | 161000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 143 | 20241213 | 160900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 144 | 20241213 | 160800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 145 | 20241213 | 160700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 146 | 20241213 | 160600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 147 | 20241213 | 160500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 148 | 20241213 | 160400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 149 | 20241213 | 160300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 150 | 20241213 | 160200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 151 | 20241213 | 160100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 152 | 20241213 | 160000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 27090 |
| 153 | 20241213 | 155900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 154 | 20241213 | 155800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 155 | 20241213 | 155700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 156 | 20241213 | 155600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 157 | 20241213 | 155500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 158 | 20241213 | 155400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 159 | 20241213 | 155300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 160 | 20241213 | 155200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 161 | 20241213 | 155100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 162 | 20241213 | 155000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 163 | 20241213 | 154900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 164 | 20241213 | 154800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 165 | 20241213 | 154700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 166 | 20241213 | 154600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 167 | 20241213 | 154500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 168 | 20241213 | 154400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 169 | 20241213 | 154300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 170 | 20241213 | 154200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 171 | 20241213 | 154100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 172 | 20241213 | 154000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 173 | 20241213 | 153900 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 174 | 20241213 | 153800 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 175 | 20241213 | 153700 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 176 | 20241213 | 153600 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 177 | 20241213 | 153500 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 178 | 20241213 | 153400 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 179 | 20241213 | 153300 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 180 | 20241213 | 153200 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 181 | 20241213 | 153100 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 0 |
| 182 | 20241213 | 153000 | 141226114700 | 119800 | 119800 | 119800 | 119800 | 54180 |
| 183 | 20241213 | 152900 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 184 | 20241213 | 152800 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 185 | 20241213 | 152700 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 186 | 20241213 | 152600 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 187 | 20241213 | 152500 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 188 | 20241213 | 152400 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 189 | 20241213 | 152300 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 190 | 20241213 | 152200 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 191 | 20241213 | 152100 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 192 | 20241213 | 152000 | 137980732700 | 119300 | 119300 | 119300 | 119300 | 0 |
| 193 | 20241213 | 151900 | 137980732700 | 119300 | 119200 | 119300 | 119200 | 3558 |
| 194 | 20241213 | 151800 | 137556436100 | 119300 | 119200 | 119400 | 119100 | 3047 |
| 195 | 20241213 | 151700 | 137193015200 | 119200 | 119300 | 119400 | 119100 | 2641 |
| 196 | 20241213 | 151600 | 136878208100 | 119300 | 119500 | 119500 | 119300 | 3902 |
| 197 | 20241213 | 151500 | 136412503200 | 119500 | 119400 | 119500 | 119400 | 591 |
| 198 | 20241213 | 151400 | 136341909700 | 119400 | 119500 | 119600 | 119400 | 2194 |
| 199 | 20241213 | 151300 | 136079699500 | 119600 | 119400 | 119600 | 119400 | 1978 |
| 200 | 20241213 | 151200 | 135843359800 | 119400 | 119300 | 119400 | 119200 | 2109 |
| 201 | 20241213 | 151100 | 135591656100 | 119300 | 119300 | 119400 | 119200 | 3722 |
| 202 | 20241213 | 151000 | 135147821800 | 119300 | 119500 | 119500 | 119300 | 5475 |
| 203 | 20241213 | 150900 | 134494301700 | 119500 | 119500 | 119600 | 119400 | 1400 |
| 204 | 20241213 | 150800 | 134327041700 | 119500 | 119500 | 119600 | 119400 | 1114 |
| 205 | 20241213 | 150700 | 134193909200 | 119600 | 119500 | 119700 | 119500 | 2079 |
| 206 | 20241213 | 150600 | 133945350600 | 119500 | 119600 | 119600 | 119400 | 4138 |
| 207 | 20241213 | 150500 | 133450835400 | 119500 | 119700 | 119800 | 119500 | 2706 |
| 208 | 20241213 | 150400 | 133127162700 | 119600 | 119600 | 119800 | 119600 | 876 |
| 209 | 20241213 | 150300 | 133022340800 | 119800 | 119800 | 119800 | 119700 | 1378 |
| 210 | 20241213 | 150200 | 132857382400 | 119800 | 119800 | 119800 | 119700 | 306 |
| 211 | 20241213 | 150100 | 132820739100 | 119800 | 119800 | 119900 | 119600 | 2105 |
| 212 | 20241213 | 150000 | 132568720900 | 119800 | 119700 | 119900 | 119700 | 2295 |
| 213 | 20241213 | 145900 | 132293783000 | 119700 | 119800 | 119900 | 119700 | 893 |
| 214 | 20241213 | 145800 | 132186833900 | 119700 | 119800 | 119900 | 119700 | 2566 |
| 215 | 20241213 | 145700 | 131879460100 | 119800 | 119800 | 119900 | 119700 | 2707 |
| 216 | 20241213 | 145600 | 131555228400 | 119800 | 119900 | 119900 | 119800 | 1069 |
| 217 | 20241213 | 145500 | 131427129500 | 119800 | 120000 | 120000 | 119700 | 2732 |
| 218 | 20241213 | 145400 | 131099569300 | 119900 | 119900 | 120100 | 119800 | 4223 |
| 219 | 20241213 | 145300 | 130592884200 | 119800 | 119800 | 119900 | 119700 | 1025 |
| 220 | 20241213 | 145200 | 130470081500 | 119700 | 119700 | 119800 | 119600 | 2088 |
| 221 | 20241213 | 145100 | 130220259100 | 119600 | 119700 | 119800 | 119600 | 1162 |
| 222 | 20241213 | 145000 | 130081180500 | 119700 | 119600 | 119800 | 119600 | 1518 |
| 223 | 20241213 | 144900 | 129899478200 | 119600 | 119600 | 119700 | 119600 | 950 |
| 224 | 20241213 | 144800 | 129785854900 | 119600 | 119600 | 119700 | 119500 | 1636 |
| 225 | 20241213 | 144700 | 129590186900 | 119600 | 119600 | 119700 | 119600 | 835 |
| 226 | 20241213 | 144600 | 129490310800 | 119600 | 119700 | 119800 | 119600 | 1212 |
| 227 | 20241213 | 144500 | 129345258600 | 119700 | 119800 | 119900 | 119700 | 873 |
| 228 | 20241213 | 144400 | 129240695600 | 119800 | 119700 | 119800 | 119700 | 813 |
| 229 | 20241213 | 144300 | 129143308000 | 119700 | 119700 | 119800 | 119700 | 517 |
| 230 | 20241213 | 144200 | 129081405000 | 119700 | 119700 | 119900 | 119700 | 3288 |
| 231 | 20241213 | 144100 | 128687747500 | 119700 | 119900 | 119900 | 119600 | 1643 |
| 232 | 20241213 | 144000 | 128490950100 | 119900 | 119600 | 119900 | 119600 | 1259 |
| 233 | 20241213 | 143900 | 128340184900 | 119700 | 119600 | 119700 | 119500 | 698 |
| 234 | 20241213 | 143800 | 128256701200 | 119500 | 119600 | 119700 | 119500 | 1120 |
| 235 | 20241213 | 143700 | 128122811000 | 119600 | 119400 | 119600 | 119300 | 895 |
| 236 | 20241213 | 143600 | 128015893800 | 119400 | 119400 | 119500 | 119300 | 1952 |
| 237 | 20241213 | 143500 | 127782818500 | 119400 | 119500 | 119500 | 119400 | 2494 |
| 238 | 20241213 | 143400 | 127484869400 | 119500 | 119600 | 119600 | 119500 | 1059 |
| 239 | 20241213 | 143300 | 127358247300 | 119600 | 119400 | 119600 | 119400 | 640 |
| 240 | 20241213 | 143200 | 127281777100 | 119400 | 119500 | 119600 | 119400 | 1403 |
| 241 | 20241213 | 143100 | 127114107000 | 119500 | 119400 | 119500 | 119400 | 452 |
| 242 | 20241213 | 143000 | 127060122200 | 119400 | 119400 | 119500 | 119400 | 503 |
| 243 | 20241213 | 142900 | 127000049500 | 119400 | 119500 | 119600 | 119400 | 1660 |
| 244 | 20241213 | 142800 | 126801670000 | 119600 | 119500 | 119700 | 119500 | 3104 |
| 245 | 20241213 | 142700 | 126430388300 | 119500 | 119400 | 119600 | 119400 | 723 |
| 246 | 20241213 | 142600 | 126344000900 | 119400 | 119300 | 119500 | 119200 | 1219 |
| 247 | 20241213 | 142500 | 126198497200 | 119300 | 119400 | 119400 | 119200 | 1954 |
| 248 | 20241213 | 142400 | 125965377200 | 119400 | 119300 | 119400 | 119300 | 802 |
| 249 | 20241213 | 142300 | 125869624000 | 119300 | 119200 | 119300 | 119100 | 1883 |
| 250 | 20241213 | 142200 | 125645035300 | 119200 | 119100 | 119300 | 119100 | 2116 |
| 251 | 20241213 | 142100 | 125392806200 | 119100 | 119300 | 119400 | 119100 | 8045 |
| 252 | 20241213 | 142000 | 124433560100 | 119400 | 119400 | 119500 | 119300 | 1520 |
| 253 | 20241213 | 141900 | 124252067900 | 119400 | 119500 | 119600 | 119400 | 1577 |
| 254 | 20241213 | 141800 | 124063668900 | 119500 | 119500 | 119500 | 119300 | 4677 |
| 255 | 20241213 | 141700 | 123505177300 | 119400 | 119600 | 119600 | 119400 | 5547 |
| 256 | 20241213 | 141600 | 122842508900 | 119600 | 119500 | 119600 | 119500 | 1984 |
| 257 | 20241213 | 141500 | 122605282000 | 119500 | 119600 | 119700 | 119500 | 1519 |
| 258 | 20241213 | 141400 | 122423699800 | 119600 | 119700 | 119800 | 119600 | 4394 |
| 259 | 20241213 | 141300 | 121897993100 | 119600 | 119600 | 119800 | 119600 | 2957 |
| 260 | 20241213 | 141200 | 121544111100 | 119600 | 119800 | 119800 | 119600 | 902 |
| 261 | 20241213 | 141100 | 121436161600 | 119800 | 120000 | 120200 | 119500 | 33702 |
| 262 | 20241213 | 141000 | 117402484100 | 120000 | 119800 | 120100 | 119700 | 5954 |
| 263 | 20241213 | 140900 | 116689373200 | 119700 | 119800 | 119900 | 119700 | 1497 |
| 264 | 20241213 | 140800 | 116509984900 | 119900 | 119900 | 119900 | 119800 | 2548 |
| 265 | 20241213 | 140700 | 116204670500 | 119800 | 120100 | 120100 | 119800 | 3914 |
| 266 | 20241213 | 140600 | 115735207400 | 120100 | 120000 | 120100 | 120000 | 338 |
| 267 | 20241213 | 140500 | 115694634400 | 120000 | 120000 | 120100 | 120000 | 338 |
| 268 | 20241213 | 140400 | 115654056900 | 120100 | 120000 | 120100 | 119900 | 594 |
| 269 | 20241213 | 140300 | 115582772000 | 120000 | 120100 | 120100 | 119900 | 1628 |
| 270 | 20241213 | 140200 | 115387467900 | 120100 | 120200 | 120200 | 119900 | 1857 |
| 271 | 20241213 | 140100 | 115164583600 | 120200 | 120200 | 120200 | 120100 | 657 |
| 272 | 20241213 | 140000 | 115085648600 | 120100 | 120200 | 120300 | 120100 | 1692 |
| 273 | 20241213 | 135900 | 114882307800 | 120100 | 119900 | 120200 | 119900 | 1754 |
| 274 | 20241213 | 135800 | 114671781200 | 120000 | 120000 | 120100 | 119900 | 4095 |
| 275 | 20241213 | 135700 | 114180378900 | 120000 | 119800 | 120100 | 119800 | 1316 |
| 276 | 20241213 | 135600 | 114022450000 | 119800 | 120200 | 120200 | 119800 | 3203 |
| 277 | 20241213 | 135500 | 113638115500 | 120200 | 119900 | 120200 | 119800 | 3624 |
| 278 | 20241213 | 135400 | 113203179700 | 119900 | 120100 | 120200 | 119900 | 5624 |
| 279 | 20241213 | 135300 | 112528386000 | 120200 | 120400 | 120400 | 120000 | 9303 |
| 280 | 20241213 | 135200 | 111410682200 | 120300 | 120400 | 120500 | 120300 | 4079 |
| 281 | 20241213 | 135100 | 110919774400 | 120400 | 120500 | 120500 | 120300 | 1850 |
| 282 | 20241213 | 135000 | 110697015400 | 120500 | 120400 | 120600 | 120200 | 5970 |
| 283 | 20241213 | 134900 | 109978314600 | 120500 | 120700 | 120700 | 120500 | 4926 |
| 284 | 20241213 | 134800 | 109384519300 | 120700 | 120600 | 120700 | 120600 | 1229 |
| 285 | 20241213 | 134700 | 109236274700 | 120600 | 120800 | 120800 | 120600 | 3367 |
| 286 | 20241213 | 134600 | 108829692800 | 120700 | 120700 | 120900 | 120600 | 535 |
| 287 | 20241213 | 134500 | 108765108800 | 120700 | 120500 | 120800 | 120500 | 4177 |
| 288 | 20241213 | 134400 | 108261536300 | 120600 | 120900 | 121000 | 120500 | 7724 |
| 289 | 20241213 | 134300 | 107328848000 | 121000 | 121000 | 121100 | 120900 | 1307 |
| 290 | 20241213 | 134200 | 107170643300 | 121000 | 121100 | 121200 | 121000 | 3882 |
| 291 | 20241213 | 134100 | 106700347600 | 121100 | 121300 | 121300 | 121100 | 3403 |
| 292 | 20241213 | 134000 | 106287781400 | 121300 | 121000 | 121300 | 121000 | 5791 |
| 293 | 20241213 | 133900 | 105586410200 | 121000 | 120900 | 121100 | 120800 | 1784 |
| 294 | 20241213 | 133800 | 105370541200 | 120900 | 120800 | 121000 | 120800 | 1294 |
| 295 | 20241213 | 133700 | 105214063500 | 120800 | 120800 | 121000 | 120700 | 2240 |
| 296 | 20241213 | 133600 | 104943317700 | 120900 | 121000 | 121100 | 120800 | 4029 |
| 297 | 20241213 | 133500 | 104455785700 | 120900 | 121000 | 121100 | 120900 | 2362 |
| 298 | 20241213 | 133400 | 104170113400 | 121200 | 121100 | 121200 | 121000 | 1287 |
| 299 | 20241213 | 133300 | 104014235000 | 121100 | 121200 | 121300 | 121100 | 997 |
| 300 | 20241213 | 133200 | 103893429300 | 121200 | 121200 | 121400 | 121100 | 1253 |
| 301 | 20241213 | 133100 | 103741533400 | 121300 | 121400 | 121400 | 121100 | 3523 |
| 302 | 20241213 | 133000 | 103314360000 | 121400 | 121400 | 121500 | 121300 | 4020 |
| 303 | 20241213 | 132900 | 102826313700 | 121400 | 121500 | 121500 | 121300 | 3811 |
| 304 | 20241213 | 132800 | 102363552900 | 121500 | 121300 | 121500 | 121200 | 4935 |
| 305 | 20241213 | 132700 | 101764708600 | 121200 | 120700 | 121300 | 120700 | 7076 |
| 306 | 20241213 | 132600 | 100907970900 | 120700 | 120800 | 120900 | 120700 | 2886 |
| 307 | 20241213 | 132500 | 100559410200 | 120900 | 121100 | 121200 | 120800 | 6790 |
| 308 | 20241213 | 132400 | 99738156100 | 121100 | 121000 | 121200 | 121000 | 2881 |
| 309 | 20241213 | 132300 | 99389212700 | 121000 | 121100 | 121100 | 121000 | 1387 |
| 310 | 20241213 | 132200 | 99221314100 | 121000 | 121100 | 121100 | 121000 | 1032 |
| 311 | 20241213 | 132100 | 99096366300 | 121100 | 120900 | 121100 | 120900 | 2811 |
| 312 | 20241213 | 132000 | 98756061500 | 120900 | 121100 | 121100 | 120800 | 2549 |
| 313 | 20241213 | 131900 | 98447783400 | 121000 | 121100 | 121100 | 121000 | 1524 |
| 314 | 20241213 | 131800 | 98263267300 | 121000 | 120800 | 121000 | 120700 | 2023 |
| 315 | 20241213 | 131700 | 98018713400 | 120700 | 120800 | 120800 | 120700 | 832 |
| 316 | 20241213 | 131600 | 97918220000 | 120800 | 120700 | 120800 | 120700 | 667 |
| 317 | 20241213 | 131500 | 97837694400 | 120800 | 120900 | 121000 | 120700 | 3824 |
| 318 | 20241213 | 131400 | 97375430900 | 120900 | 121000 | 121100 | 120700 | 6293 |
| 319 | 20241213 | 131300 | 96614568700 | 121000 | 121000 | 121200 | 120900 | 7086 |
| 320 | 20241213 | 131200 | 95756559200 | 121100 | 120900 | 121100 | 120900 | 2517 |
| 321 | 20241213 | 131100 | 95451990700 | 121000 | 121000 | 121000 | 120600 | 8889 |
| 322 | 20241213 | 131000 | 94377297200 | 121000 | 120900 | 121000 | 120800 | 13725 |
| 323 | 20241213 | 130900 | 92717515700 | 120800 | 120500 | 120900 | 120400 | 12990 |
| 324 | 20241213 | 130800 | 91150350500 | 120600 | 120500 | 120600 | 120500 | 718 |
| 325 | 20241213 | 130700 | 91063808800 | 120600 | 120400 | 120600 | 120400 | 867 |
| 326 | 20241213 | 130600 | 90959306600 | 120500 | 120400 | 120500 | 120400 | 3564 |
| 327 | 20241213 | 130500 | 90530011000 | 120500 | 120300 | 120500 | 120300 | 2594 |
| 328 | 20241213 | 130400 | 90217691600 | 120400 | 120500 | 120600 | 120300 | 1874 |
| 329 | 20241213 | 130300 | 89992031000 | 120500 | 120300 | 120600 | 120200 | 2478 |
| 330 | 20241213 | 130200 | 89693653100 | 120400 | 120600 | 120600 | 120300 | 3299 |
| 331 | 20241213 | 130100 | 89296124500 | 120600 | 120600 | 120700 | 120500 | 2895 |
| 332 | 20241213 | 130000 | 88947027300 | 120500 | 120500 | 120600 | 120400 | 3891 |
| 333 | 20241213 | 125900 | 88478111400 | 120400 | 120500 | 120500 | 120400 | 715 |
| 334 | 20241213 | 125800 | 88391971900 | 120500 | 120400 | 120500 | 120400 | 1543 |
| 335 | 20241213 | 125700 | 88206185200 | 120400 | 120400 | 120500 | 120400 | 885 |
| 336 | 20241213 | 125600 | 88099595900 | 120500 | 120300 | 120500 | 120300 | 1344 |
| 337 | 20241213 | 125500 | 87937780000 | 120300 | 120400 | 120500 | 120300 | 3633 |
| 338 | 20241213 | 125400 | 87500355300 | 120400 | 120200 | 120400 | 120200 | 2486 |
| 339 | 20241213 | 125300 | 87201322600 | 120300 | 120200 | 120300 | 120200 | 881 |
| 340 | 20241213 | 125200 | 87095375300 | 120200 | 120100 | 120300 | 120100 | 1345 |
| 341 | 20241213 | 125100 | 86933719600 | 120200 | 120200 | 120200 | 120000 | 1299 |
| 342 | 20241213 | 125000 | 86777697700 | 120200 | 120000 | 120200 | 120000 | 1841 |
| 343 | 20241213 | 124900 | 86556581400 | 120000 | 119900 | 120100 | 119900 | 1581 |
| 344 | 20241213 | 124800 | 86366877200 | 120000 | 119800 | 120000 | 119700 | 5648 |
| 345 | 20241213 | 124700 | 85690338300 | 119900 | 119900 | 120000 | 119800 | 1534 |
| 346 | 20241213 | 124600 | 85506399300 | 120000 | 120000 | 120100 | 119900 | 1862 |
| 347 | 20241213 | 124500 | 85283097400 | 120000 | 120100 | 120200 | 120000 | 3916 |
| 348 | 20241213 | 124400 | 84812941400 | 120100 | 120300 | 120400 | 120100 | 2535 |
| 349 | 20241213 | 124300 | 84508117900 | 120300 | 120300 | 120500 | 120200 | 2023 |
| 350 | 20241213 | 124200 | 84264726600 | 120300 | 120600 | 120600 | 120300 | 4413 |
| 351 | 20241213 | 124100 | 83732948000 | 120600 | 120600 | 120700 | 120500 | 1692 |
| 352 | 20241213 | 124000 | 83528898500 | 120500 | 120600 | 120700 | 120500 | 2152 |
| 353 | 20241213 | 123900 | 83269406500 | 120600 | 120500 | 120700 | 120400 | 2360 |
| 354 | 20241213 | 123800 | 82985002900 | 120500 | 120800 | 120900 | 120200 | 14720 |
| 355 | 20241213 | 123700 | 81209702000 | 120800 | 120600 | 120800 | 120500 | 8187 |
| 356 | 20241213 | 123600 | 80222067200 | 120600 | 120400 | 120600 | 120400 | 3597 |
| 357 | 20241213 | 123500 | 79788500000 | 120500 | 120500 | 120600 | 120400 | 3494 |
| 358 | 20241213 | 123400 | 79367496400 | 120500 | 120400 | 120600 | 120300 | 9939 |
| 359 | 20241213 | 123300 | 78170247100 | 120400 | 120100 | 120400 | 120100 | 4249 |
| 360 | 20241213 | 123200 | 77659242600 | 120200 | 120200 | 120300 | 120000 | 3485 |
| 361 | 20241213 | 123100 | 77240379700 | 120300 | 120100 | 120300 | 120100 | 2291 |
| 362 | 20241213 | 123000 | 76964991200 | 120200 | 120100 | 120200 | 120100 | 618 |
| 363 | 20241213 | 122900 | 76890737400 | 120100 | 120200 | 120300 | 120100 | 1528 |
| 364 | 20241213 | 122800 | 76707096900 | 120200 | 120100 | 120300 | 120100 | 1942 |
| 365 | 20241213 | 122700 | 76473672300 | 120200 | 120200 | 120300 | 120000 | 2801 |
| 366 | 20241213 | 122600 | 76137161500 | 120200 | 119900 | 120300 | 119900 | 8745 |
| 367 | 20241213 | 122500 | 75087457400 | 119900 | 119800 | 119900 | 119800 | 596 |
| 368 | 20241213 | 122400 | 75016049700 | 119800 | 119900 | 119900 | 119800 | 769 |
| 369 | 20241213 | 122300 | 74923916800 | 119800 | 119700 | 119900 | 119700 | 1739 |
| 370 | 20241213 | 122200 | 74715581800 | 119700 | 119800 | 119800 | 119700 | 1184 |
| 371 | 20241213 | 122100 | 74573756500 | 119800 | 119800 | 119900 | 119700 | 725 |
| 372 | 20241213 | 122000 | 74486891900 | 119700 | 119800 | 119900 | 119700 | 1483 |
| 373 | 20241213 | 121900 | 74309168500 | 119800 | 119600 | 119900 | 119500 | 3069 |
| 374 | 20241213 | 121800 | 73941708500 | 119700 | 119700 | 119800 | 119600 | 535 |
| 375 | 20241213 | 121700 | 73877659500 | 119700 | 119700 | 119700 | 119600 | 779 |
| 376 | 20241213 | 121600 | 73784455000 | 119800 | 119800 | 119900 | 119700 | 2048 |
| 377 | 20241213 | 121500 | 73539097700 | 119800 | 119700 | 120000 | 119600 | 5568 |
| 378 | 20241213 | 121400 | 72871577300 | 119600 | 119500 | 119700 | 119500 | 4021 |
| 379 | 20241213 | 121300 | 72390765100 | 119500 | 119600 | 119700 | 119400 | 2473 |
| 380 | 20241213 | 121200 | 72095121000 | 119600 | 119600 | 119700 | 119600 | 2005 |
| 381 | 20241213 | 121100 | 71855189700 | 119600 | 119400 | 119700 | 119400 | 1362 |
| 382 | 20241213 | 121000 | 71692343100 | 119400 | 119300 | 119400 | 119300 | 1421 |
| 383 | 20241213 | 120900 | 71522768100 | 119400 | 119300 | 119400 | 119200 | 1466 |
| 384 | 20241213 | 120800 | 71347907000 | 119300 | 119200 | 119300 | 119200 | 858 |
| 385 | 20241213 | 120700 | 71245598900 | 119200 | 119300 | 119300 | 119100 | 2557 |
| 386 | 20241213 | 120600 | 70940775700 | 119300 | 119400 | 119500 | 119200 | 5726 |
| 387 | 20241213 | 120500 | 70257525400 | 119500 | 119500 | 119600 | 119400 | 1750 |
| 388 | 20241213 | 120400 | 70048427900 | 119400 | 119500 | 119600 | 119400 | 1989 |
| 389 | 20241213 | 120300 | 69810754500 | 119500 | 119500 | 119600 | 119400 | 2089 |
| 390 | 20241213 | 120200 | 69561178600 | 119600 | 119800 | 119800 | 119400 | 4200 |
| 391 | 20241213 | 120100 | 69058990500 | 119800 | 119900 | 119900 | 119700 | 5306 |
| 392 | 20241213 | 120000 | 68423209900 | 119800 | 120200 | 120200 | 119800 | 6681 |
| 393 | 20241213 | 115900 | 67621515600 | 120200 | 120300 | 120400 | 120100 | 5880 |
| 394 | 20241213 | 115800 | 66914709600 | 120400 | 120200 | 120500 | 120000 | 18335 |
| 395 | 20241213 | 115700 | 64708572200 | 120100 | 120000 | 120200 | 119900 | 9100 |
| 396 | 20241213 | 115600 | 63616458200 | 120000 | 119500 | 120000 | 119500 | 15651 |
| 397 | 20241213 | 115500 | 61740725300 | 119500 | 119600 | 119600 | 119500 | 1755 |
| 398 | 20241213 | 115400 | 61530950700 | 119600 | 119500 | 119600 | 119400 | 1885 |
| 399 | 20241213 | 115300 | 61305657900 | 119600 | 119400 | 119700 | 119300 | 4937 |
| 400 | 20241213 | 115200 | 60715567200 | 119300 | 119500 | 119600 | 119300 | 8092 |
| 401 | 20241213 | 115100 | 59749313800 | 119500 | 119600 | 119700 | 119500 | 2335 |
| 402 | 20241213 | 115000 | 59470047100 | 119700 | 119500 | 119700 | 119500 | 3333 |
| 403 | 20241213 | 114900 | 59071324200 | 119500 | 119900 | 119900 | 119500 | 8269 |
| 404 | 20241213 | 114800 | 58080998600 | 119900 | 119500 | 119900 | 119400 | 12559 |
| 405 | 20241213 | 114700 | 56578069400 | 119600 | 119700 | 119900 | 119500 | 8895 |
| 406 | 20241213 | 114600 | 55513077700 | 119700 | 119600 | 119800 | 119500 | 5680 |
| 407 | 20241213 | 114500 | 54833508100 | 119500 | 119400 | 119600 | 119400 | 5374 |
| 408 | 20241213 | 114400 | 54191187200 | 119400 | 119400 | 119700 | 119300 | 18305 |
| 409 | 20241213 | 114300 | 52003770300 | 119500 | 119000 | 119500 | 118900 | 15249 |
| 410 | 20241213 | 114200 | 50186098900 | 119000 | 118600 | 119000 | 118600 | 13566 |
| 411 | 20241213 | 114100 | 48574243300 | 118700 | 118300 | 118700 | 118300 | 6840 |
| 412 | 20241213 | 114000 | 47763757000 | 118300 | 118400 | 118400 | 118300 | 500 |
| 413 | 20241213 | 113900 | 47704585200 | 118400 | 118300 | 118400 | 118200 | 909 |
| 414 | 20241213 | 113800 | 47597078900 | 118400 | 118300 | 118400 | 118300 | 1788 |
| 415 | 20241213 | 113700 | 47385545100 | 118400 | 118500 | 118500 | 118300 | 2086 |
| 416 | 20241213 | 113600 | 47138549800 | 118400 | 118300 | 118500 | 118300 | 2839 |
| 417 | 20241213 | 113500 | 46802309900 | 118400 | 118200 | 118400 | 118200 | 1706 |
| 418 | 20241213 | 113400 | 46600495700 | 118200 | 118300 | 118300 | 118100 | 1412 |
| 419 | 20241213 | 113300 | 46433588800 | 118300 | 118200 | 118300 | 118100 | 1371 |
| 420 | 20241213 | 113200 | 46271554600 | 118100 | 118100 | 118200 | 118100 | 341 |
| 421 | 20241213 | 113100 | 46231273800 | 118100 | 118100 | 118200 | 118000 | 1209 |
| 422 | 20241213 | 113000 | 46088471300 | 118100 | 118100 | 118200 | 118000 | 1514 |
| 423 | 20241213 | 112900 | 45909656500 | 118200 | 118100 | 118200 | 118100 | 887 |
| 424 | 20241213 | 112800 | 45804867600 | 118100 | 118300 | 118300 | 118100 | 1431 |
| 425 | 20241213 | 112700 | 45635715100 | 118200 | 118300 | 118400 | 118200 | 4584 |
| 426 | 20241213 | 112600 | 45093191900 | 118200 | 118300 | 118300 | 118000 | 5604 |
| 427 | 20241213 | 112500 | 44431111300 | 118300 | 118500 | 118500 | 118200 | 5478 |
| 428 | 20241213 | 112400 | 43782847700 | 118400 | 118400 | 118800 | 118200 | 17387 |
| 429 | 20241213 | 112300 | 41721566700 | 118400 | 118200 | 118500 | 117900 | 13098 |
| 430 | 20241213 | 112200 | 40172624800 | 118200 | 117900 | 118200 | 117800 | 11832 |
| 431 | 20241213 | 112100 | 38776099300 | 117800 | 117600 | 117900 | 117600 | 10721 |
| 432 | 20241213 | 112000 | 37513670600 | 117600 | 117600 | 117700 | 117600 | 1814 |
| 433 | 20241213 | 111900 | 37300299600 | 117600 | 117400 | 117700 | 117400 | 4574 |
| 434 | 20241213 | 111800 | 36762498800 | 117400 | 117400 | 117500 | 117400 | 416 |
| 435 | 20241213 | 111700 | 36713645800 | 117400 | 117300 | 117500 | 117300 | 2565 |
| 436 | 20241213 | 111600 | 36412479000 | 117200 | 117200 | 117300 | 117200 | 346 |
| 437 | 20241213 | 111500 | 36371923300 | 117200 | 117100 | 117300 | 117100 | 347 |
| 438 | 20241213 | 111400 | 36331247300 | 117200 | 117300 | 117400 | 117200 | 716 |
| 439 | 20241213 | 111300 | 36247289200 | 117200 | 117300 | 117400 | 117200 | 909 |
| 440 | 20241213 | 111200 | 36140658700 | 117200 | 117200 | 117300 | 117100 | 480 |
| 441 | 20241213 | 111100 | 36084382500 | 117200 | 117100 | 117200 | 117100 | 178 |
| 442 | 20241213 | 111000 | 36063525500 | 117200 | 117400 | 117500 | 117200 | 1329 |
| 443 | 20241213 | 110900 | 35907651600 | 117400 | 117100 | 117500 | 117100 | 4326 |
| 444 | 20241213 | 110800 | 35400375500 | 117100 | 117100 | 117100 | 117000 | 193 |
| 445 | 20241213 | 110700 | 35377787000 | 117100 | 116900 | 117100 | 116900 | 919 |
| 446 | 20241213 | 110600 | 35270253300 | 116900 | 116900 | 117000 | 116900 | 694 |
| 447 | 20241213 | 110500 | 35189093900 | 116900 | 116800 | 117000 | 116800 | 438 |
| 448 | 20241213 | 110400 | 35137896600 | 116800 | 116800 | 116900 | 116800 | 279 |
| 449 | 20241213 | 110300 | 35105296100 | 116900 | 116800 | 116900 | 116700 | 218 |
| 450 | 20241213 | 110200 | 35079832400 | 116700 | 116700 | 116800 | 116700 | 304 |
| 451 | 20241213 | 110100 | 35044346300 | 116800 | 116800 | 116900 | 116600 | 4400 |
| 452 | 20241213 | 110000 | 34530812400 | 116800 | 116900 | 117000 | 116800 | 1870 |
| 453 | 20241213 | 105900 | 34312212400 | 116900 | 117200 | 117200 | 116900 | 850 |
| 454 | 20241213 | 105800 | 34212759600 | 117100 | 117000 | 117100 | 117000 | 882 |
| 455 | 20241213 | 105700 | 34109484000 | 117100 | 117000 | 117100 | 116900 | 712 |
| 456 | 20241213 | 105600 | 34026183100 | 117000 | 116900 | 117000 | 116900 | 84 |
| 457 | 20241213 | 105500 | 34016359200 | 116900 | 117000 | 117000 | 116900 | 249 |
| 458 | 20241213 | 105400 | 33987247600 | 117000 | 117100 | 117100 | 116900 | 1375 |
| 459 | 20241213 | 105300 | 33826368800 | 117000 | 117100 | 117100 | 117000 | 468 |
| 460 | 20241213 | 105200 | 33771575400 | 117100 | 117000 | 117100 | 117000 | 515 |
| 461 | 20241213 | 105100 | 33711283200 | 117000 | 117000 | 117100 | 116900 | 765 |
| 462 | 20241213 | 105000 | 33621767900 | 116900 | 116800 | 117000 | 116800 | 174 |
| 463 | 20241213 | 104900 | 33601429500 | 116800 | 116800 | 116900 | 116800 | 360 |
| 464 | 20241213 | 104800 | 33559361000 | 116800 | 116800 | 116900 | 116700 | 234 |
| 465 | 20241213 | 104700 | 33532024500 | 116800 | 116700 | 116800 | 116700 | 727 |
| 466 | 20241213 | 104600 | 33447122400 | 116800 | 116800 | 116900 | 116700 | 1719 |
| 467 | 20241213 | 104500 | 33246343800 | 116800 | 116900 | 116900 | 116700 | 4155 |
| 468 | 20241213 | 104400 | 32760995600 | 116900 | 116900 | 117000 | 116900 | 224 |
| 469 | 20241213 | 104300 | 32734802700 | 117000 | 117000 | 117000 | 116900 | 345 |
| 470 | 20241213 | 104200 | 32694457200 | 117000 | 116900 | 117000 | 116900 | 252 |
| 471 | 20241213 | 104100 | 32664995100 | 116800 | 116900 | 116900 | 116800 | 832 |
| 472 | 20241213 | 104000 | 32567746300 | 116900 | 117000 | 117100 | 116900 | 1672 |
| 473 | 20241213 | 103900 | 32372137500 | 117000 | 117100 | 117100 | 117000 | 378 |
| 474 | 20241213 | 103800 | 32327899300 | 117000 | 117100 | 117100 | 117000 | 129 |
| 475 | 20241213 | 103700 | 32312797500 | 117100 | 117100 | 117100 | 117000 | 276 |
| 476 | 20241213 | 103600 | 32280487400 | 117000 | 117000 | 117000 | 116900 | 167 |
| 477 | 20241213 | 103500 | 32260952000 | 117000 | 116900 | 117000 | 116900 | 279 |
| 478 | 20241213 | 103400 | 32228312200 | 116900 | 116900 | 117000 | 116900 | 1285 |
| 479 | 20241213 | 103300 | 32078003300 | 116900 | 117100 | 117100 | 116900 | 518 |
| 480 | 20241213 | 103200 | 32017407200 | 117000 | 117100 | 117200 | 117000 | 387 |
| 481 | 20241213 | 103100 | 31972094200 | 117100 | 117300 | 117300 | 117100 | 477 |
| 482 | 20241213 | 103000 | 31916198800 | 117300 | 117200 | 117400 | 117200 | 826 |
| 483 | 20241213 | 102900 | 31819312200 | 117200 | 117100 | 117300 | 117000 | 2001 |
| 484 | 20241213 | 102800 | 31584945800 | 117000 | 117000 | 117100 | 117000 | 325 |
| 485 | 20241213 | 102700 | 31546895300 | 117000 | 117000 | 117100 | 116900 | 164 |
| 486 | 20241213 | 102600 | 31527713600 | 117000 | 116900 | 117000 | 116800 | 749 |
| 487 | 20241213 | 102500 | 31440152300 | 116900 | 116800 | 117100 | 116800 | 643 |
| 488 | 20241213 | 102400 | 31364957300 | 116800 | 116800 | 116900 | 116700 | 2342 |
| 489 | 20241213 | 102300 | 31091395500 | 116800 | 117000 | 117100 | 116800 | 2987 |
| 490 | 20241213 | 102200 | 30742168700 | 117000 | 117200 | 117200 | 117000 | 840 |
| 491 | 20241213 | 102100 | 30643770000 | 117200 | 117200 | 117300 | 117100 | 345 |
| 492 | 20241213 | 102000 | 30603337800 | 117100 | 117100 | 117200 | 117100 | 426 |
| 493 | 20241213 | 101900 | 30553440900 | 117100 | 117200 | 117200 | 117100 | 305 |
| 494 | 20241213 | 101800 | 30517711800 | 117200 | 116900 | 117200 | 116900 | 976 |
| 495 | 20241213 | 101700 | 30403525800 | 116900 | 117000 | 117000 | 116900 | 509 |
| 496 | 20241213 | 101600 | 30343998100 | 116900 | 117100 | 117100 | 116900 | 1149 |
| 497 | 20241213 | 101500 | 30209564700 | 117000 | 117000 | 117100 | 117000 | 144 |
| 498 | 20241213 | 101400 | 30192711500 | 117000 | 116900 | 117100 | 116800 | 1058 |
| 499 | 20241213 | 101300 | 30068941000 | 116900 | 116900 | 116900 | 116800 | 1216 |
| 500 | 20241213 | 101200 | 29926821300 | 116900 | 117000 | 117000 | 116800 | 2469 |
| 501 | 20241213 | 101100 | 29638195200 | 117000 | 117300 | 117400 | 117000 | 5942 |
| 502 | 20241213 | 101000 | 28942066300 | 117400 | 117500 | 117600 | 117300 | 4480 |
| 503 | 20241213 | 100900 | 28415958100 | 117500 | 117500 | 117600 | 117500 | 660 |
| 504 | 20241213 | 100800 | 28338400700 | 117500 | 117600 | 117700 | 117500 | 1279 |
| 505 | 20241213 | 100700 | 28188004800 | 117600 | 117600 | 117700 | 117600 | 292 |
| 506 | 20241213 | 100600 | 28153651500 | 117600 | 117700 | 117700 | 117600 | 484 |
| 507 | 20241213 | 100500 | 28096726900 | 117600 | 117700 | 117800 | 117600 | 1176 |
| 508 | 20241213 | 100400 | 27958387400 | 117700 | 117600 | 117700 | 117500 | 1120 |
| 509 | 20241213 | 100300 | 27826668900 | 117600 | 117600 | 117700 | 117500 | 1816 |
| 510 | 20241213 | 100200 | 27613081600 | 117600 | 117900 | 117900 | 117500 | 3542 |
| 511 | 20241213 | 100100 | 27196260200 | 117800 | 117800 | 117900 | 117700 | 1960 |
| 512 | 20241213 | 100000 | 26965322300 | 117800 | 117800 | 118000 | 117600 | 2753 |
| 513 | 20241213 | 095900 | 26640961800 | 117700 | 117900 | 118000 | 117600 | 2243 |
| 514 | 20241213 | 095800 | 26376847200 | 117900 | 117900 | 118100 | 117800 | 9357 |
| 515 | 20241213 | 095700 | 25273069000 | 117800 | 117600 | 117900 | 117500 | 4989 |
| 516 | 20241213 | 095600 | 24685621100 | 117600 | 117600 | 117600 | 117500 | 1717 |
| 517 | 20241213 | 095500 | 24483820700 | 117600 | 117700 | 117700 | 117500 | 2957 |
| 518 | 20241213 | 095400 | 24136022800 | 117700 | 117500 | 117700 | 117500 | 3032 |
| 519 | 20241213 | 095300 | 23779502200 | 117500 | 117300 | 117500 | 117200 | 910 |
| 520 | 20241213 | 095200 | 23672692300 | 117200 | 117400 | 117400 | 117200 | 1309 |
| 521 | 20241213 | 095100 | 23519222100 | 117300 | 117500 | 117500 | 117300 | 4517 |
| 522 | 20241213 | 095000 | 22989189100 | 117400 | 117500 | 117500 | 117300 | 557 |
| 523 | 20241213 | 094900 | 22923781900 | 117400 | 117500 | 117600 | 117300 | 2898 |
| 524 | 20241213 | 094800 | 22583368900 | 117500 | 117900 | 117900 | 117400 | 5841 |
| 525 | 20241213 | 094700 | 21895978600 | 117800 | 117700 | 118000 | 117700 | 7833 |
| 526 | 20241213 | 094600 | 20972824800 | 117800 | 117600 | 117800 | 117400 | 14594 |
| 527 | 20241213 | 094500 | 19255844100 | 117500 | 117300 | 117700 | 117300 | 12985 |
| 528 | 20241213 | 094400 | 17730109900 | 117200 | 117000 | 117300 | 117000 | 3615 |
| 529 | 20241213 | 094300 | 17306476100 | 117100 | 116900 | 117100 | 116800 | 407 |
| 530 | 20241213 | 094200 | 17258850300 | 116800 | 116900 | 117000 | 116700 | 2963 |
| 531 | 20241213 | 094100 | 16912846300 | 116800 | 116700 | 116800 | 116600 | 1192 |
| 532 | 20241213 | 094000 | 16773710400 | 116600 | 116600 | 116900 | 116500 | 2131 |
| 533 | 20241213 | 093900 | 16525032100 | 116600 | 116600 | 116600 | 116500 | 230 |
| 534 | 20241213 | 093800 | 16498224600 | 116600 | 116600 | 116700 | 116500 | 426 |
| 535 | 20241213 | 093700 | 16448554400 | 116500 | 116700 | 116800 | 116500 | 1215 |
| 536 | 20241213 | 093600 | 16306861200 | 116800 | 116700 | 116800 | 116600 | 2759 |
| 537 | 20241213 | 093500 | 15985014900 | 116700 | 116700 | 116800 | 116600 | 1240 |
| 538 | 20241213 | 093400 | 15840380600 | 116700 | 116600 | 116700 | 116600 | 1702 |
| 539 | 20241213 | 093300 | 15641872900 | 116600 | 116600 | 116700 | 116600 | 1026 |
| 540 | 20241213 | 093200 | 15522193900 | 116600 | 116700 | 116800 | 116500 | 2696 |
| 541 | 20241213 | 093100 | 15207782500 | 116800 | 117000 | 117000 | 116600 | 5117 |
| 542 | 20241213 | 093000 | 14610194700 | 117000 | 117100 | 117100 | 116900 | 2905 |
| 543 | 20241213 | 092900 | 14270413100 | 117100 | 117200 | 117200 | 117100 | 787 |
| 544 | 20241213 | 092800 | 14178224800 | 117100 | 117400 | 117500 | 117100 | 8800 |
| 545 | 20241213 | 092700 | 13145812900 | 117400 | 117400 | 117500 | 117300 | 5546 |
| 546 | 20241213 | 092600 | 12494800100 | 117400 | 116900 | 117400 | 116900 | 6636 |
| 547 | 20241213 | 092500 | 11717315700 | 116900 | 116900 | 117000 | 116800 | 2231 |
| 548 | 20241213 | 092400 | 11456559400 | 116900 | 116900 | 117000 | 116900 | 279 |
| 549 | 20241213 | 092300 | 11423943200 | 116900 | 116900 | 117100 | 116900 | 2100 |
| 550 | 20241213 | 092200 | 11178306000 | 116900 | 116900 | 117000 | 116800 | 1058 |
| 551 | 20241213 | 092100 | 11054651800 | 116900 | 117000 | 117000 | 116700 | 2961 |
| 552 | 20241213 | 092000 | 10708636800 | 117000 | 117000 | 117100 | 116900 | 1230 |
| 553 | 20241213 | 091900 | 10564728900 | 117000 | 117100 | 117100 | 116900 | 1205 |
| 554 | 20241213 | 091800 | 10423735600 | 117100 | 117000 | 117100 | 117000 | 1208 |
| 555 | 20241213 | 091700 | 10282374200 | 116900 | 116800 | 117000 | 116800 | 1373 |
| 556 | 20241213 | 091600 | 10121889400 | 116900 | 117100 | 117100 | 116800 | 3453 |
| 557 | 20241213 | 091500 | 9718009900 | 117000 | 117000 | 117200 | 117000 | 4949 |
| 558 | 20241213 | 091400 | 9138357700 | 117100 | 116900 | 117100 | 116900 | 3336 |
| 559 | 20241213 | 091300 | 8748005500 | 116900 | 117000 | 117100 | 116800 | 4968 |
| 560 | 20241213 | 091200 | 8167032000 | 117000 | 116800 | 117000 | 116800 | 1932 |
| 561 | 20241213 | 091100 | 7941125800 | 116800 | 116700 | 116900 | 116600 | 3329 |
| 562 | 20241213 | 091000 | 7552601300 | 116800 | 116400 | 116800 | 116300 | 5270 |
| 563 | 20241213 | 090900 | 6938876000 | 116500 | 116600 | 116600 | 116400 | 3958 |
| 564 | 20241213 | 090800 | 6477630400 | 116700 | 116700 | 116900 | 116600 | 2598 |
| 565 | 20241213 | 090700 | 6174425600 | 116700 | 117000 | 117000 | 116700 | 4484 |
| 566 | 20241213 | 090600 | 5650527400 | 117000 | 117100 | 117200 | 116900 | 2125 |
| 567 | 20241213 | 090500 | 5401809500 | 117000 | 116900 | 117200 | 116900 | 5067 |
| 568 | 20241213 | 090400 | 4808880400 | 116900 | 117100 | 117200 | 116900 | 7018 |
| 569 | 20241213 | 090300 | 3987464000 | 117200 | 116900 | 117200 | 116800 | 5731 |
| 570 | 20241213 | 090200 | 3316697600 | 116800 | 116800 | 117100 | 116800 | 3607 |
| 571 | 20241213 | 090100 | 2895118100 | 116900 | 117100 | 117300 | 116700 | 5632 |
| 572 | 20241213 | 090000 | 2236395700 | 117000 | 117400 | 117500 | 116800 | 17084 |